VTI270115P00360000
VTI Jan 15 2027 360.00 Put
optionOPRA
EODNov 5, 2026
10.60USD+63.077%(+4.10)2Vol144OI
VTI270115P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.3000 | 11.3000 | 10.6000 | 10.6000 | +63.077% | 2 | 129 | 0.000% |
| 2026-11-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +30.000% | 2 | 127 | +63.077% |
| 2026-10-27 | 5.2600 | 5.2600 | 5.0000 | 5.0000 | -9.091% | 11 | 136 | +112.000% |
| 2026-10-26 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -11.290% | 3 | 135 | +92.727% |
| 2026-10-22 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | +27.572% | 3 | 132 | +70.968% |
| 2026-10-21 | 4.7300 | 4.8600 | 4.7300 | 4.8600 | -22.857% | 21 | 112 | +118.107% |
| 2026-10-16 | 4.8000 | 6.3000 | 4.8000 | 6.3000 | +43.182% | 3 | 113 | +68.254% |
| 2026-10-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -22.124% | 1 | 113 | +140.909% |
| 2026-10-02 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | -10.317% | 4 | 110 | +87.611% |
| 2026-09-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +7.325% | 2 | 108 | +68.254% |
| 2026-09-28 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -13.037% | 1 | 108 | +80.579% |
| 2026-09-18 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -3.571% | 8 | 105 | +57.037% |
| 2026-09-17 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -18.605% | 4 | 114 | +51.429% |
| 2026-09-16 | 8.0000 | 8.6000 | 7.7400 | 8.6000 | +7.366% | 13 | 102 | +23.256% |
| 2026-09-15 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +15.252% | 1 | 101 | +32.335% |
| 2026-09-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -15.244% | 1 | 100 | +52.518% |
| 2026-09-10 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | +9.333% | 2 | 101 | +29.268% |
| 2026-09-09 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +15.562% | 5 | 100 | +41.333% |
| 2026-09-08 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -16.795% | 1 | 100 | +63.328% |
| 2026-08-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 4 | 100 | +35.897% |
| 2026-08-17 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +8.333% | 1 | 100 | +35.897% |
| 2026-08-13 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | -10.000% | 55 | 79 | +47.222% |
| 2026-08-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 1 | 79 | +32.500% |
| 2026-08-04 | 8.9000 | 8.9000 | 8.6900 | 8.8000 | -11.558% | 15 | 76 | +20.455% |
| 2026-08-03 | 10.3000 | 10.4000 | 9.7900 | 9.9500 | -22.205% | 10 | 73 | +6.533% |
| 2026-07-29 | 12.5000 | 12.7900 | 12.5000 | 12.7900 | -5.259% | 2 | 73 | -17.123% |
| 2026-07-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +11.570% | 2 | 73 | -21.481% |
| 2026-07-20 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -5.469% | 15 | 85 | -12.397% |
| 2026-07-17 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +14.593% | 15 | 85 | -17.188% |
| 2026-07-10 | 11.2600 | 11.2600 | 11.1700 | 11.1700 | -14.602% | 2 | 86 | -5.103% |
| 2026-07-02 | 12.8600 | 13.1000 | 12.8600 | 13.0800 | -19.259% | 32 | 82 | -18.960% |
| 2026-06-26 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | +10.204% | 2 | 82 | -34.568% |
| 2026-06-25 | 15.1000 | 15.3000 | 14.3000 | 14.7000 | -5.769% | 24 | 85 | -27.891% |
| 2026-06-24 | 14.7500 | 15.7000 | 14.3000 | 15.6000 | +2.632% | 26 | 80 | -32.051% |
| 2026-06-23 | 15.0700 | 15.3500 | 14.8000 | 15.2000 | -14.124% | 13 | 80 | -30.263% |
| 2026-06-11 | 18.6000 | 18.6500 | 17.7000 | 17.7000 | -2.747% | 22 | 86 | -40.113% |
| 2026-06-10 | 18.0000 | 18.2000 | 18.0000 | 18.2000 | +22.148% | 2 | 87 | -41.758% |
| 2026-06-09 | 14.8000 | 14.9000 | 14.7000 | 14.9000 | -5.096% | 4 | 86 | -28.859% |
| 2026-06-08 | 15.4900 | 15.7500 | 15.4900 | 15.7000 | 0.000% | 6 | 88 | -32.484% |
| 2026-06-05 | 14.7000 | 15.7000 | 14.4500 | 15.7000 | +14.599% | 23 | 85 | -32.484% |
| 2026-06-04 | 13.9000 | 14.1500 | 13.7000 | 13.7000 | -1.792% | 6 | 87 | -22.628% |
| 2026-06-03 | 13.9500 | 14.2000 | 13.8000 | 13.9500 | +4.494% | 56 | 85 | -24.014% |
| 2026-06-02 | 13.1000 | 13.3500 | 13.1000 | 13.3500 | -0.743% | 7 | 85 | -20.599% |
| 2026-06-01 | 13.2500 | 13.5000 | 13.2500 | 13.4500 | -1.103% | 6 | 83 | -21.190% |
| 2026-05-29 | 13.5500 | 13.8500 | 13.3500 | 13.6000 | -3.203% | 6 | 80 | -22.059% |
| 2026-05-28 | 13.8000 | 14.2000 | 13.7000 | 14.0500 | -2.431% | 22 | 72 | -24.555% |
| 2026-05-27 | 14.5000 | 14.8000 | 14.2000 | 14.4000 | +1.053% | 20 | 70 | -26.389% |
| 2026-05-26 | 14.2000 | 14.6000 | 14.0000 | 14.2500 | -5.000% | 18 | 72 | -25.614% |
| 2026-05-22 | 15.3000 | 15.3000 | 15.0000 | 15.0000 | -6.250% | 4 | 71 | -29.333% |
| 2026-05-21 | 16.8000 | 16.8000 | 16.0000 | 16.0000 | -2.736% | 14 | 66 | -33.750% |
| 2026-05-20 | 17.3000 | 17.3000 | 16.2000 | 16.4500 | -6.000% | 20 | 65 | -35.562% |
| 2026-05-19 | 17.3000 | 18.0000 | 16.9000 | 17.5000 | +2.941% | 38 | 57 | -39.429% |
| 2026-05-18 | 16.9000 | 17.5000 | 16.9000 | 17.0000 | 0.000% | 19 | 47 | -37.647% |
| 2026-05-15 | 17.3000 | 17.4000 | 16.8500 | 17.0000 | +9.677% | 14 | 65 | -37.647% |
| 2026-05-14 | 16.5000 | 16.5000 | 15.5000 | 15.5000 | -9.884% | 14 | 46 | -31.613% |
| 2026-05-13 | 17.6000 | 17.6000 | 17.2000 | 17.2000 | -4.972% | 6 | 43 | -38.372% |
| 2026-05-12 | 18.0000 | 18.3000 | 17.8000 | 18.1000 | +7.101% | 16 | 43 | -41.436% |
| 2026-05-11 | 17.2000 | 17.2000 | 16.5000 | 16.9000 | -1.458% | 32 | 43 | -37.278% |
| 2026-05-08 | 17.5000 | 17.6000 | 17.0000 | 17.1500 | -5.769% | 16 | 45 | -38.192% |
| 2026-05-07 | 16.9000 | 18.5000 | 16.9000 | 18.2000 | +4.839% | 58 | 53 | -41.758% |
| 2026-05-06 | 18.0000 | 18.2000 | 17.3000 | 17.3600 | -7.166% | 26 | 43 | -38.940% |
| 2026-05-05 | 18.8000 | 19.0000 | 18.2000 | 18.7000 | -1.837% | 22 | 38 | -43.316% |
| 2026-05-01 | 18.9000 | 19.1000 | 18.6000 | 19.0500 | -4.271% | 20 | 36 | -44.357% |
| 2026-04-30 | 21.4000 | 21.9000 | 19.8000 | 19.9000 | -10.360% | 20 | 36 | -46.734% |
| 2026-04-29 | 22.0000 | 22.5000 | 21.6000 | 22.2000 | +1.370% | 32 | 38 | -52.252% |
| 2026-04-28 | 21.9000 | 21.9000 | 21.7000 | 21.9000 | +2.817% | 6 | 31 | -51.598% |
| 2026-04-27 | 21.5000 | 21.5000 | 21.3000 | 21.3000 | -0.930% | 5 | 30 | -50.235% |
| 2026-04-24 | 22.0000 | 22.0000 | 21.0000 | 21.5000 | 0.000% | 20 | 25 | -50.698% |
| 2026-04-23 | 21.8000 | 22.1000 | 21.3900 | 21.5000 | -2.273% | 8 | 27 | -50.698% |
| 2026-04-22 | 21.9000 | 22.1500 | 21.8500 | 22.0000 | -4.348% | 12 | 26 | -51.818% |
| 2026-04-21 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.072% | 6 | 22 | -53.913% |
| 2026-04-17 | 21.9000 | 22.1000 | 21.0000 | 22.1000 | -22.456% | 18 | 22 | -52.036% |
| 2026-04-13 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -25.000% | 2 | 11 | -62.807% |
| 2026-04-01 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +22.581% | 1 | 11 | -72.105% |
| 2026-03-10 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +6.164% | 1 | 10 | -65.806% |
| 2026-02-04 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +1.389% | 3 | 9 | -63.699% |
| 2026-01-21 | 29.2000 | 29.2000 | 28.8000 | 28.8000 | -18.065% | 2 | 9 | -63.194% |
| 2025-12-17 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | +7.328% | 1 | 9 | -69.844% |
| 2025-10-24 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -9.655% | 1 | 11 | -67.634% |
| 2025-10-10 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | -7.360% | 2 | 11 | -70.759% |
| 2025-09-10 | 39.1300 | 39.1300 | 39.1300 | 39.1300 | -10.458% | 2 | 9 | -72.911% |
| 2025-09-03 | 44.2000 | 44.2000 | 43.7000 | 43.7000 | +5.811% | 2 | 7 | -75.744% |
| 2025-08-27 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -10.991% | 1 | 5 | -74.334% |
| 2025-08-21 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | +2.203% | 1 | 4 | -77.155% |
| 2025-08-19 | 45.4200 | 45.4200 | 45.0000 | 45.4000 | 0.000% | 3 | 3 | -76.652% |