Dark

VTI20270115P340
VTI Jan 15 2027 340.00 Put (VTI270115P00340000)
option OPRA

EOD

Sep 10, 2026

4.80+13.208%(+0.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9800	4.9800	4.8000	4.8000	+13.208%	6	144	0.000%
2026-08-28	4.2400	4.2400	4.2400	4.2400	-5.778%	1	143	+13.208%
2026-08-26	5.1000	5.1000	4.5000	4.5000	-6.445%	6	144	+6.667%
2026-08-19	4.8100	4.8100	4.8100	4.8100	-5.686%	2	140	-0.208%
2026-08-11	4.9000	5.1000	4.9000	5.1000	-8.929%	2	138	-5.882%
2026-08-04	5.6000	5.6000	5.6000	5.6000	-12.773%	1	138	-14.286%
2026-08-03	6.4200	6.4200	6.4200	6.4200	-17.161%	2	138	-25.234%
2026-07-30	8.1000	8.1000	7.7500	7.7500	-13.889%	23	138	-38.065%
2026-07-29	8.1000	9.0000	7.9000	9.0000	+13.924%	39	134	-46.667%
2026-07-28	8.2000	8.2500	7.7000	7.9000	+5.333%	16	127	-39.241%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-3.226%	1	126	-36.000%
2026-07-09	7.9500	7.9500	7.7500	7.7500	-4.321%	2	126	-38.065%
2026-07-08	8.0500	8.7500	7.7000	8.1000	+3.846%	20	126	-40.741%
2026-07-07	7.5000	8.1000	7.3000	7.8000	+3.311%	74	119	-38.462%
2026-07-06	7.5000	7.7000	7.2500	7.5500	-11.176%	7	98	-36.424%
2026-07-02	8.0600	8.6500	8.0600	8.5000	+5.198%	101	80	-43.529%
2026-07-01	8.0800	8.0800	8.0800	8.0800	-5.607%	1	80	-40.594%
2026-06-22	8.5600	8.5600	8.5600	8.5600	+4.010%	1	79	-43.925%
2026-06-16	8.2300	8.2300	8.2300	8.2300	-2.024%	1	78	-41.677%
2026-06-15	8.4000	8.4000	8.4000	8.4000	-16.501%	7	87	-42.857%
2026-06-12	10.3500	10.3500	10.0600	10.0600	-8.545%	3	87	-52.286%
2026-06-11	11.0000	11.1000	10.9000	11.0000	-13.386%	6	87	-56.364%
2026-06-09	12.0000	12.7000	12.0000	12.7000	+27.127%	3	84	-62.205%
2026-06-04	9.9900	9.9900	9.9900	9.9900	+12.247%	6	86	-51.952%
2026-06-02	8.9000	8.9000	8.9000	8.9000	-4.301%	8	80	-46.067%
2026-06-01	9.3400	9.3400	9.3000	9.3000	-13.084%	2	80	-48.387%
2026-05-22	10.7000	10.7000	10.7000	10.7000	-13.008%	1	80	-55.140%
2026-05-12	11.8000	12.4000	11.8000	12.3000	-0.405%	8	80	-60.976%
2026-05-07	12.1400	12.3500	12.1400	12.3500	+3.782%	3	76	-61.134%
2026-05-06	12.0000	12.0000	11.9000	11.9000	-13.768%	2	76	-59.664%
2026-05-04	13.4000	13.8000	13.4000	13.8000	+5.344%	4	76	-65.217%
2026-05-01	12.8000	13.1000	12.8000	13.1000	-5.072%	3	73	-63.359%
2026-04-30	14.8000	14.8000	13.8000	13.8000	-7.692%	6	73	-65.217%
2026-04-29	15.2000	15.2200	14.8400	14.9500	-1.645%	4	70	-67.893%
2026-04-28	15.0000	15.3500	15.0000	15.2000	+4.110%	10	70	-68.421%
2026-04-27	14.6000	14.6000	14.6000	14.6000	0.000%	2	69	-67.123%
2026-04-24	14.7500	14.9000	14.4500	14.6000	-3.311%	12	68	-67.123%
2026-04-22	15.1500	15.2000	15.1000	15.1000	+3.072%	4	65	-68.212%
2026-04-17	14.5400	14.6500	14.5400	14.6500	-10.123%	20	63	-67.235%
2026-04-16	16.8000	17.0000	16.2500	16.3000	-1.748%	30	43	-70.552%
2026-04-15	16.3000	16.7000	16.3000	16.5900	-2.982%	4	37	-71.067%
2026-04-14	17.5900	17.5900	16.8000	17.1000	-14.925%	10	37	-71.930%
2026-04-10	20.1000	20.1000	20.1000	20.1000	-27.594%	1	35	-76.119%
2026-04-02	27.7800	27.7800	27.7600	27.7600	-17.626%	2	35	-82.709%
2026-03-30	33.7000	33.7000	33.7000	33.7000	+2.432%	1	35	-85.757%
2026-03-27	32.0000	32.9000	32.0000	32.9000	+16.254%	2	35	-85.410%
2026-03-23	28.3000	28.3000	28.3000	28.3000	+1.071%	2	37	-83.039%
2026-03-20	28.0000	28.0000	28.0000	28.0000	-1.060%	10	35	-82.857%
2026-03-19	28.0000	28.3000	28.0000	28.3000	+4.815%	2	45	-83.039%
2026-03-13	27.0000	27.0000	27.0000	27.0000	+4.167%	1	46	-82.222%
2026-03-09	25.9200	25.9200	25.9200	25.9200	+25.217%	1	46	-81.481%
2026-02-12	19.4000	20.7000	19.4000	20.7000	+7.365%	4	46	-76.812%
2026-02-10	19.1000	19.2800	19.1000	19.2800	-13.929%	33	49	-75.104%
2026-02-05	22.4000	22.4000	22.4000	22.4000	+19.467%	3	20	-78.571%
2026-02-02	18.7500	18.7500	18.7500	18.7500	-3.846%	2	20	-74.400%
2026-01-22	19.5000	19.5000	19.5000	19.5000	-2.500%	1	18	-75.385%
2026-01-21	20.0000	20.0000	20.0000	20.0000	-9.091%	1	17	-76.000%
2026-01-20	22.0000	22.0000	22.0000	22.0000	+13.402%	3	16	-78.182%
2026-01-12	19.4000	19.4000	19.4000	19.4000	-3.000%	1	19	-75.258%
2026-01-09	20.0000	20.0000	20.0000	20.0000	-1.478%	1	18	-76.000%
2026-01-07	21.0000	21.0000	19.8000	20.3000	+2.010%	3	18	-76.355%
2026-01-06	19.9000	19.9000	19.9000	19.9000	-2.403%	1	17	-75.879%
2026-01-05	20.8000	20.8000	20.3900	20.3900	-3.365%	2	14	-76.459%
2026-01-02	21.1000	21.1000	21.1000	21.1000	+3.736%	1	14	-77.251%
2025-12-30	20.3400	20.3400	20.3400	20.3400	+3.249%	1	13	-76.401%
2025-12-24	19.7000	19.7000	19.7000	19.7000	-6.190%	1	11	-75.635%
2025-12-23	21.0000	21.0000	21.0000	21.0000	-0.474%	1	11	-77.143%
2025-12-22	21.1700	21.1700	21.1000	21.1000	-4.955%	3	7	-77.251%
2025-12-19	22.2000	22.2000	22.2000	22.2000	-27.213%	3	7	-78.378%
2025-11-18	30.5000	30.5000	30.5000	30.5000	+35.979%	2	4	-84.262%
2025-10-27	22.3600	22.4300	22.3600	22.4300	-15.166%	2	3	-78.600%
2025-10-15	26.4400	26.4400	26.4400	26.4400	+1.692%	2	3	-81.846%
2025-10-07	26.0000	26.0000	26.0000	26.0000	-30.108%	1	1	-81.538%
2025-08-01	37.7000	37.7000	37.2000	37.2000	-7.070%	2	1	-87.097%
2025-02-20	40.0300	40.0300	40.0300	40.0300	+1.265%	1	17	-88.009%
2025-02-18	39.5300	39.5300	39.5300	39.5300	-4.053%	2	16	-87.857%
2025-02-10	41.2000	41.2000	41.2000	41.2000	+0.170%	1	14	-88.350%
2025-02-06	41.1300	41.1300	41.1300	41.1300	+1.430%	4	13	-88.330%
2025-01-31	40.5500	40.5500	40.5500	40.5500	-1.098%	2	9	-88.163%
2025-01-28	41.0000	41.0000	41.0000	41.0000	-0.243%	1	8	-88.293%
2025-01-24	40.0500	41.1000	40.0500	41.1000	-3.408%	4	7	-88.321%
2025-01-21	41.3100	42.5500	41.3100	42.5500	-7.399%	6	7	-88.719%
2025-01-15	45.9500	45.9500	45.9500	45.9500	+7.536%	1	1	-89.554%
2024-12-13	42.7300	42.7300	42.7300	42.7300	-1.042%	2	4	-88.767%
2024-11-25	42.4200	43.1800	42.4200	43.1800	0.000%	3	3	-88.884%