Dark

VTI20270115P350
VTI Jan 15 2027 350.00 Put (VTI270115P00350000)
option OPRA

EOD

Sep 10, 2026

6.30+10.526%(+0.60)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.4000	6.4000	6.1300	6.3000	+10.526%	155	478	0.000%
2026-09-09	5.6000	5.7100	5.6000	5.7000	+15.619%	67	398	+10.526%
2026-09-04	4.9300	4.9300	4.9300	4.9300	+0.612%	1	334	+27.789%
2026-09-03	4.9000	4.9000	4.9000	4.9000	-15.517%	10	334	+28.571%
2026-09-01	5.8000	5.8000	5.8000	5.8000	+14.173%	3	334	+8.621%
2026-08-28	5.0800	5.0800	5.0800	5.0800	-3.970%	1	331	+24.016%
2026-08-27	5.2500	5.2900	5.2500	5.2900	-11.092%	3	330	+19.093%
2026-08-25	5.9500	5.9500	5.9500	5.9500	-4.032%	1	327	+5.882%
2026-08-20	6.2000	6.2000	6.2000	6.2000	+8.772%	1	327	+1.613%
2026-08-19	5.7000	5.7000	5.7000	5.7000	+2.888%	1	327	+10.526%
2026-08-17	5.5400	5.5400	5.5400	5.5400	-7.667%	1	327	+13.718%
2026-08-12	6.0000	6.0000	6.0000	6.0000	-1.961%	1	328	+5.000%
2026-08-10	6.3000	6.3000	6.1200	6.1200	-5.846%	2	328	+2.941%
2026-08-07	6.5000	6.5000	6.5000	6.5000	-7.143%	2	328	-3.077%
2026-08-04	6.8700	7.0000	6.8700	7.0000	-7.895%	3	330	-10.000%
2026-08-03	8.2000	8.2000	7.4000	7.6000	-29.630%	43	331	-17.105%
2026-07-23	10.7000	11.0000	10.6000	10.8000	+20.000%	4	326	-41.667%
2026-07-15	8.9000	9.0000	8.9000	9.0000	-3.226%	2	325	-30.000%
2026-07-13	9.3000	9.3000	9.3000	9.3000	+0.108%	1	324	-32.258%
2026-07-06	9.2900	9.2900	9.2900	9.2900	-11.943%	6	323	-32.185%
2026-07-02	10.5400	10.5500	10.3600	10.5500	+7.434%	3	329	-40.284%
2026-06-30	10.0000	10.0300	9.8200	9.8200	-18.843%	12	329	-35.845%
2026-06-26	12.2000	12.2000	12.1000	12.1000	-0.329%	2	323	-47.934%
2026-06-25	12.0600	12.2000	12.0000	12.1400	-2.097%	6	324	-48.105%
2026-06-23	12.4000	12.4000	12.4000	12.4000	+2.905%	1	326	-49.194%
2026-06-17	12.0500	12.0500	12.0500	12.0500	+13.679%	1	327	-47.718%
2026-06-16	10.6000	10.6000	10.6000	10.6000	+2.218%	150	327	-40.566%
2026-06-15	10.4500	10.4500	10.3700	10.3700	-24.085%	21	177	-39.248%
2026-06-11	15.1000	15.2500	13.6600	13.6600	-8.322%	27	177	-53.880%
2026-06-10	15.0000	15.4000	14.7000	14.9000	+18.254%	18	175	-57.718%
2026-06-08	12.7000	12.7000	12.6000	12.6000	+1.613%	2	177	-50.000%
2026-06-05	12.0000	12.4000	12.0000	12.4000	+8.677%	5	177	-49.194%
2026-06-03	11.4100	11.4100	11.4100	11.4100	-4.279%	1	177	-44.785%
2026-06-02	11.9200	11.9200	11.9200	11.9200	+6.906%	3	177	-47.148%
2026-06-01	11.1000	11.1500	11.1000	11.1500	+0.905%	21	175	-43.498%
2026-05-29	11.0000	11.3000	11.0000	11.0500	-2.212%	14	154	-42.986%
2026-05-28	11.6000	11.6000	11.3000	11.3000	-3.004%	4	149	-44.248%
2026-05-27	12.0000	12.0000	11.6500	11.6500	-2.429%	6	149	-45.923%
2026-05-26	11.9400	11.9400	11.9400	11.9400	-8.154%	1	147	-47.236%
2026-05-21	13.7100	13.8000	13.0000	13.0000	-7.801%	8	146	-51.538%
2026-05-19	14.5000	14.8000	14.1000	14.1000	-0.634%	20	146	-55.319%
2026-05-18	14.2000	14.2000	14.1900	14.1900	+1.357%	10	144	-55.603%
2026-05-15	14.5000	14.5000	13.8000	14.0000	+9.119%	6	144	-55.000%
2026-05-14	13.5000	13.5000	12.8300	12.8300	-7.029%	6	134	-50.896%
2026-05-13	14.5000	14.7000	13.8000	13.8000	-8.609%	12	140	-54.348%
2026-05-12	15.4000	15.4000	14.7500	15.1000	+8.633%	9	140	-58.278%
2026-05-11	13.7500	14.0000	13.7500	13.9000	-2.797%	6	140	-54.676%
2026-05-08	14.3000	14.3000	14.3000	14.3000	-5.298%	2	136	-55.944%
2026-05-07	14.5000	15.1000	14.3000	15.1000	+3.567%	20	136	-58.278%
2026-05-06	14.6000	15.1000	14.5800	14.5800	-5.325%	15	135	-56.790%
2026-05-05	15.8000	15.9500	15.3000	15.4000	-7.784%	22	136	-59.091%
2026-05-04	16.3000	17.0000	16.0000	16.7000	+5.031%	29	136	-62.275%
2026-05-01	15.9900	15.9900	15.3000	15.9000	-2.154%	33	115	-60.377%
2026-04-30	17.6000	18.0000	16.1000	16.2500	-11.154%	74	115	-61.231%
2026-04-29	18.2000	18.5000	17.8000	18.2900	+1.894%	53	96	-65.555%
2026-04-28	18.0000	18.6000	17.7500	17.9500	+2.571%	42	91	-64.903%
2026-04-27	17.4000	17.8000	17.0000	17.5000	-1.685%	19	86	-64.000%
2026-04-24	17.7000	18.4000	17.5000	17.8000	-2.732%	44	89	-64.607%
2026-04-23	18.0000	18.6000	17.7500	18.3000	0.000%	30	85	-65.574%
2026-04-22	18.2700	18.3000	18.1000	18.3000	-3.328%	5	88	-65.574%
2026-04-21	18.9300	18.9300	18.9300	18.9300	+2.880%	1	87	-66.719%
2026-04-20	18.0500	18.5000	18.0500	18.4000	+2.793%	8	87	-65.761%
2026-04-17	18.0000	18.2000	17.6000	17.9000	-10.050%	20	86	-64.804%
2026-04-16	20.0000	20.0000	19.9000	19.9000	-34.193%	2	84	-68.342%
2026-03-12	30.2400	30.2400	30.2400	30.2400	+9.964%	1	84	-79.167%
2026-02-05	26.7700	27.5000	26.7700	27.5000	+21.359%	2	85	-77.091%
2026-01-26	22.6600	22.6600	22.6600	22.6600	-0.614%	1	84	-72.198%
2026-01-15	22.8000	22.8000	22.8000	22.8000	-6.366%	1	85	-72.368%
2026-01-08	24.2800	24.3500	24.2800	24.3500	+0.412%	2	84	-74.127%
2026-01-05	24.2500	24.2500	24.2500	24.2500	-3.000%	2	84	-74.021%
2025-12-23	25.0000	25.0000	25.0000	25.0000	-6.542%	1	84	-74.800%
2025-12-08	26.7500	26.7500	26.7500	26.7500	-20.316%	1	84	-76.449%
2025-09-08	33.5700	33.5700	33.5700	33.5700	+2.598%	1	83	-81.233%
2025-09-05	32.7200	32.7200	32.7200	32.7200	-12.349%	355	83	-80.746%
2025-09-02	37.3300	37.3300	37.3300	37.3300	+6.718%	1	374	-83.123%
2025-08-27	34.9800	34.9800	34.9800	34.9800	-0.057%	1	373	-81.990%
2025-08-25	35.0000	35.0000	35.0000	35.0000	-8.854%	1	372	-82.000%
2025-08-21	38.4000	38.4000	38.4000	38.4000	+8.169%	1	371	-83.594%
2025-08-18	35.5000	35.5000	35.5000	35.5000	+1.574%	1	370	-82.254%
2025-08-13	34.9500	34.9500	34.9500	34.9500	-3.719%	1	369	-81.974%
2025-08-12	36.3000	36.3000	36.3000	36.3000	-7.209%	4	368	-82.645%
2025-08-08	38.3000	39.1200	38.3000	39.1200	-5.049%	3	364	-83.896%
2025-08-04	40.7000	41.2000	40.7000	41.2000	-7.933%	3	362	-84.709%
2025-08-01	44.7500	44.7500	44.7500	44.7500	+15.335%	2	360	-85.922%
2025-07-29	39.4800	39.4800	37.2000	38.8000	-3.194%	300	358	-83.763%
2025-07-23	39.2800	40.0800	39.2800	40.0800	-4.412%	3	58	-84.281%
2025-07-22	41.9300	41.9300	41.9300	41.9300	-0.804%	1	56	-84.975%
2025-07-18	42.5900	42.5900	42.2700	42.2700	0.000%	60	55	-85.096%