VTI270115P00350000
VTI Jan 15 2027 350.00 Put
optionOPRA
EODNov 5, 2026
7.52USD+159.310%(+4.62)19Vol453OI
VTI270115P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0000 | 7.5200 | 4.0000 | 7.5200 | +159.310% | 19 | 446 | 0.000% |
| 2026-11-04 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | -24.282% | 8 | 447 | +159.310% |
| 2026-11-02 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | -31.607% | 151 | 496 | +96.345% |
| 2026-10-30 | 4.5000 | 5.6000 | 4.5000 | 5.6000 | +64.706% | 29 | 477 | +34.286% |
| 2026-10-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 3 | 480 | +121.176% |
| 2026-10-27 | 3.9800 | 3.9800 | 3.5000 | 3.5000 | -16.667% | 6 | 478 | +114.857% |
| 2026-10-26 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | -3.448% | 7 | 473 | +79.048% |
| 2026-10-22 | 4.3700 | 4.4000 | 4.3500 | 4.3500 | -1.136% | 7 | 474 | +72.874% |
| 2026-10-16 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | +22.905% | 4 | 474 | +70.909% |
| 2026-10-14 | 3.3600 | 3.5800 | 3.3600 | 3.5800 | +9.816% | 11 | 478 | +110.056% |
| 2026-10-13 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +0.308% | 1 | 478 | +130.675% |
| 2026-10-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 2 | 477 | +131.385% |
| 2026-10-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -24.390% | 1 | 477 | +142.581% |
| 2026-10-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 1 | 477 | +83.415% |
| 2026-10-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 3 | 474 | +67.111% |
| 2026-09-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.961% | 1 | 475 | +67.111% |
| 2026-09-29 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +14.750% | 1 | 475 | +63.834% |
| 2026-09-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 3 | 476 | +88.000% |
| 2026-09-21 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -32.787% | 3 | 476 | +83.415% |
| 2026-09-16 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +4.274% | 3 | 476 | +23.279% |
| 2026-09-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.540% | 1 | 476 | +28.547% |
| 2026-09-11 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.317% | 1 | 478 | +33.097% |
| 2026-09-10 | 6.4000 | 6.4000 | 6.1300 | 6.3000 | +10.526% | 155 | 398 | +19.365% |
| 2026-09-09 | 5.6000 | 5.7100 | 5.6000 | 5.7000 | +15.619% | 67 | 334 | +31.930% |
| 2026-09-04 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +0.612% | 1 | 334 | +52.535% |
| 2026-09-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -15.517% | 10 | 334 | +53.469% |
| 2026-09-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +14.173% | 3 | 331 | +29.655% |
| 2026-08-28 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -3.970% | 1 | 330 | +48.031% |
| 2026-08-27 | 5.2500 | 5.2900 | 5.2500 | 5.2900 | -11.092% | 3 | 327 | +42.155% |
| 2026-08-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.032% | 1 | 327 | +26.387% |
| 2026-08-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +8.772% | 1 | 327 | +21.290% |
| 2026-08-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.888% | 1 | 327 | +31.930% |
| 2026-08-17 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -7.667% | 1 | 327 | +35.740% |
| 2026-08-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.961% | 1 | 328 | +25.333% |
| 2026-08-10 | 6.3000 | 6.3000 | 6.1200 | 6.1200 | -5.846% | 2 | 328 | +22.876% |
| 2026-08-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 2 | 328 | +15.692% |
| 2026-08-04 | 6.8700 | 7.0000 | 6.8700 | 7.0000 | -7.895% | 3 | 331 | +7.429% |
| 2026-08-03 | 8.2000 | 8.2000 | 7.4000 | 7.6000 | -29.630% | 43 | 326 | -1.053% |
| 2026-07-23 | 10.7000 | 11.0000 | 10.6000 | 10.8000 | +20.000% | 4 | 325 | -30.370% |
| 2026-07-15 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | -3.226% | 2 | 324 | -16.444% |
| 2026-07-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.108% | 1 | 323 | -19.140% |
| 2026-07-06 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -11.943% | 6 | 329 | -19.053% |
| 2026-07-02 | 10.5400 | 10.5500 | 10.3600 | 10.5500 | +7.434% | 3 | 329 | -28.720% |
| 2026-06-30 | 10.0000 | 10.0300 | 9.8200 | 9.8200 | -18.843% | 12 | 323 | -23.422% |
| 2026-06-26 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | -0.329% | 2 | 324 | -37.851% |
| 2026-06-25 | 12.0600 | 12.2000 | 12.0000 | 12.1400 | -2.097% | 6 | 326 | -38.056% |
| 2026-06-23 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.905% | 1 | 327 | -39.355% |
| 2026-06-17 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +13.679% | 1 | 327 | -37.593% |
| 2026-06-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +2.218% | 150 | 177 | -29.057% |
| 2026-06-15 | 10.4500 | 10.4500 | 10.3700 | 10.3700 | -24.085% | 21 | 177 | -27.483% |
| 2026-06-11 | 15.1000 | 15.2500 | 13.6600 | 13.6600 | -8.322% | 27 | 175 | -44.949% |
| 2026-06-10 | 15.0000 | 15.4000 | 14.7000 | 14.9000 | +18.254% | 18 | 177 | -49.530% |
| 2026-06-08 | 12.7000 | 12.7000 | 12.6000 | 12.6000 | +1.613% | 2 | 177 | -40.317% |
| 2026-06-05 | 12.0000 | 12.4000 | 12.0000 | 12.4000 | +8.677% | 5 | 177 | -39.355% |
| 2026-06-03 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -4.279% | 1 | 177 | -34.093% |
| 2026-06-02 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +6.906% | 3 | 175 | -36.913% |
| 2026-06-01 | 11.1000 | 11.1500 | 11.1000 | 11.1500 | +0.905% | 21 | 154 | -32.556% |
| 2026-05-29 | 11.0000 | 11.3000 | 11.0000 | 11.0500 | -2.212% | 14 | 149 | -31.946% |
| 2026-05-28 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | -3.004% | 4 | 149 | -33.451% |
| 2026-05-27 | 12.0000 | 12.0000 | 11.6500 | 11.6500 | -2.429% | 6 | 147 | -35.451% |
| 2026-05-26 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -8.154% | 1 | 146 | -37.018% |
| 2026-05-21 | 13.7100 | 13.8000 | 13.0000 | 13.0000 | -7.801% | 8 | 142 | -42.154% |
| 2026-05-19 | 14.5000 | 14.8000 | 14.1000 | 14.1000 | -0.634% | 20 | 139 | -46.667% |
| 2026-05-18 | 14.2000 | 14.2000 | 14.1900 | 14.1900 | +1.357% | 10 | 134 | -47.005% |
| 2026-05-15 | 14.5000 | 14.5000 | 13.8000 | 14.0000 | +9.119% | 6 | 144 | -46.286% |
| 2026-05-14 | 13.5000 | 13.5000 | 12.8300 | 12.8300 | -7.029% | 6 | 134 | -41.387% |
| 2026-05-13 | 14.5000 | 14.7000 | 13.8000 | 13.8000 | -8.609% | 12 | 140 | -45.507% |
| 2026-05-12 | 15.4000 | 15.4000 | 14.7500 | 15.1000 | +8.633% | 9 | 140 | -50.199% |
| 2026-05-11 | 13.7500 | 14.0000 | 13.7500 | 13.9000 | -2.797% | 6 | 140 | -45.899% |
| 2026-05-08 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -5.298% | 2 | 136 | -47.413% |
| 2026-05-07 | 14.5000 | 15.1000 | 14.3000 | 15.1000 | +3.567% | 20 | 136 | -50.199% |
| 2026-05-06 | 14.6000 | 15.1000 | 14.5800 | 14.5800 | -5.325% | 15 | 135 | -48.422% |
| 2026-05-05 | 15.8000 | 15.9500 | 15.3000 | 15.4000 | -7.784% | 22 | 136 | -51.169% |
| 2026-05-04 | 16.3000 | 17.0000 | 16.0000 | 16.7000 | +5.031% | 29 | 136 | -54.970% |
| 2026-05-01 | 15.9900 | 15.9900 | 15.3000 | 15.9000 | -2.154% | 33 | 115 | -52.704% |
| 2026-04-30 | 17.6000 | 18.0000 | 16.1000 | 16.2500 | -11.154% | 74 | 115 | -53.723% |
| 2026-04-29 | 18.2000 | 18.5000 | 17.8000 | 18.2900 | +1.894% | 53 | 96 | -58.885% |
| 2026-04-28 | 18.0000 | 18.6000 | 17.7500 | 17.9500 | +2.571% | 42 | 91 | -58.106% |
| 2026-04-27 | 17.4000 | 17.8000 | 17.0000 | 17.5000 | -1.685% | 19 | 86 | -57.029% |
| 2026-04-24 | 17.7000 | 18.4000 | 17.5000 | 17.8000 | -2.732% | 44 | 89 | -57.753% |
| 2026-04-23 | 18.0000 | 18.6000 | 17.7500 | 18.3000 | 0.000% | 30 | 85 | -58.907% |
| 2026-04-22 | 18.2700 | 18.3000 | 18.1000 | 18.3000 | -3.328% | 5 | 88 | -58.907% |
| 2026-04-21 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +2.880% | 1 | 87 | -60.275% |
| 2026-04-20 | 18.0500 | 18.5000 | 18.0500 | 18.4000 | +2.793% | 8 | 87 | -59.130% |
| 2026-04-17 | 18.0000 | 18.2000 | 17.6000 | 17.9000 | -10.050% | 20 | 86 | -57.989% |
| 2026-04-16 | 20.0000 | 20.0000 | 19.9000 | 19.9000 | -34.193% | 2 | 84 | -62.211% |
| 2026-03-12 | 30.2400 | 30.2400 | 30.2400 | 30.2400 | +9.964% | 1 | 84 | -75.132% |
| 2026-02-05 | 26.7700 | 27.5000 | 26.7700 | 27.5000 | +21.359% | 2 | 85 | -72.655% |
| 2026-01-26 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | -0.614% | 1 | 84 | -66.814% |
| 2026-01-15 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -6.366% | 1 | 85 | -67.018% |
| 2026-01-08 | 24.2800 | 24.3500 | 24.2800 | 24.3500 | +0.412% | 2 | 84 | -69.117% |
| 2026-01-05 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -3.000% | 2 | 84 | -68.990% |
| 2025-12-23 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -6.542% | 1 | 84 | -69.920% |
| 2025-12-08 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -20.316% | 1 | 84 | -71.888% |
| 2025-09-08 | 33.5700 | 33.5700 | 33.5700 | 33.5700 | +2.598% | 1 | 83 | -77.599% |
| 2025-09-05 | 32.7200 | 32.7200 | 32.7200 | 32.7200 | -12.349% | 355 | 83 | -77.017% |
| 2025-09-02 | 37.3300 | 37.3300 | 37.3300 | 37.3300 | +6.718% | 1 | 374 | -79.855% |
| 2025-08-27 | 34.9800 | 34.9800 | 34.9800 | 34.9800 | -0.057% | 1 | 373 | -78.502% |
| 2025-08-25 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -8.854% | 1 | 372 | -78.514% |
| 2025-08-21 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | +8.169% | 1 | 371 | -80.417% |
| 2025-08-18 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +1.574% | 1 | 370 | -78.817% |
| 2025-08-13 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | -3.719% | 1 | 369 | -78.484% |
| 2025-08-12 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -7.209% | 4 | 368 | -79.284% |
| 2025-08-08 | 38.3000 | 39.1200 | 38.3000 | 39.1200 | -5.049% | 3 | 364 | -80.777% |
| 2025-08-04 | 40.7000 | 41.2000 | 40.7000 | 41.2000 | -7.933% | 3 | 362 | -81.748% |
| 2025-08-01 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | +15.335% | 2 | 360 | -83.196% |
| 2025-07-29 | 39.4800 | 39.4800 | 37.2000 | 38.8000 | -3.194% | 300 | 358 | -80.619% |
| 2025-07-23 | 39.2800 | 40.0800 | 39.2800 | 40.0800 | -4.412% | 3 | 58 | -81.238% |
| 2025-07-22 | 41.9300 | 41.9300 | 41.9300 | 41.9300 | -0.804% | 1 | 56 | -82.065% |
| 2025-07-18 | 42.5900 | 42.5900 | 42.2700 | 42.2700 | 0.000% | 60 | 55 | -82.210% |