VTI270115P00370000
VTI Jan 15 2027 370.00 Put
optionOPRA
EODNov 5, 2026
13.00USD+106.349%(+6.70)33Vol192OI
VTI270115P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.6000 | 13.0000 | 7.6000 | 13.0000 | +106.349% | 33 | 208 | 0.000% |
| 2026-11-04 | 7.0000 | 7.0000 | 6.0000 | 6.3000 | -40.000% | 27 | 221 | +106.349% |
| 2026-10-30 | 8.0000 | 10.5000 | 8.0000 | 10.5000 | +56.716% | 107 | 237 | +23.810% |
| 2026-10-29 | 6.5800 | 6.7000 | 6.5800 | 6.7000 | -4.286% | 2 | 237 | +94.030% |
| 2026-10-27 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -24.731% | 77 | 168 | +85.714% |
| 2026-10-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +8.140% | 2 | 170 | +39.785% |
| 2026-10-22 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | +34.375% | 12 | 169 | +51.163% |
| 2026-10-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -17.949% | 1 | 170 | +103.125% |
| 2026-10-19 | 7.4000 | 7.8000 | 7.4000 | 7.8000 | +12.392% | 5 | 165 | +66.667% |
| 2026-10-14 | 6.5000 | 6.9400 | 6.5000 | 6.9400 | +8.100% | 2 | 164 | +87.320% |
| 2026-10-07 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +2.720% | 5 | 167 | +102.492% |
| 2026-10-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -9.420% | 1 | 168 | +108.000% |
| 2026-10-02 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -14.815% | 1 | 167 | +88.406% |
| 2026-09-30 | 7.8800 | 8.1000 | 7.8800 | 8.1000 | +0.124% | 2 | 167 | +60.494% |
| 2026-09-28 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -4.824% | 1 | 167 | +60.692% |
| 2026-09-24 | 8.8000 | 8.8000 | 8.2000 | 8.5000 | +8.418% | 13 | 160 | +52.941% |
| 2026-09-21 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -27.407% | 1 | 160 | +65.816% |
| 2026-09-15 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +9.312% | 1 | 159 | +20.370% |
| 2026-09-14 | 9.8400 | 9.8800 | 9.8400 | 9.8800 | +4.550% | 3 | 156 | +31.579% |
| 2026-09-11 | 9.7300 | 9.7300 | 9.1800 | 9.4500 | -14.634% | 4 | 156 | +37.566% |
| 2026-09-10 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +27.977% | 1 | 155 | +17.435% |
| 2026-09-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -11.282% | 1 | 154 | +50.289% |
| 2026-09-01 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.632% | 4 | 154 | +33.333% |
| 2026-08-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 153 | +36.842% |
| 2026-08-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 1 | 153 | +30.000% |
| 2026-08-24 | 10.4000 | 10.4000 | 10.3500 | 10.3500 | -0.957% | 5 | 148 | +25.604% |
| 2026-08-18 | 10.3500 | 10.4500 | 10.3500 | 10.4500 | +8.066% | 34 | 130 | +24.402% |
| 2026-08-12 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -4.257% | 10 | 120 | +34.436% |
| 2026-08-11 | 10.0500 | 10.1000 | 9.9000 | 10.1000 | +0.298% | 10 | 125 | +28.713% |
| 2026-08-10 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -5.000% | 1 | 124 | +29.096% |
| 2026-08-06 | 10.5000 | 10.7000 | 10.4000 | 10.6000 | +0.952% | 16 | 128 | +22.642% |
| 2026-08-05 | 10.2000 | 10.5000 | 9.9000 | 10.5000 | -2.957% | 10 | 137 | +23.810% |
| 2026-08-04 | 10.9000 | 11.0000 | 10.7000 | 10.8200 | -12.742% | 7 | 137 | +20.148% |
| 2026-08-03 | 12.3000 | 12.4000 | 12.2000 | 12.4000 | -14.777% | 10 | 136 | +4.839% |
| 2026-07-31 | 14.8000 | 15.7500 | 14.4500 | 14.5500 | -8.777% | 66 | 146 | -10.653% |
| 2026-07-30 | 16.2000 | 16.7000 | 15.7000 | 15.9500 | -6.725% | 74 | 150 | -18.495% |
| 2026-07-29 | 15.9000 | 17.1000 | 15.9000 | 17.1000 | +9.615% | 10 | 166 | -23.977% |
| 2026-07-28 | 16.4000 | 17.0000 | 15.4000 | 15.6000 | -7.143% | 78 | 169 | -16.667% |
| 2026-07-27 | 14.5500 | 16.8000 | 14.5500 | 16.8000 | +3.385% | 36 | 175 | -22.619% |
| 2026-07-24 | 16.5000 | 16.9000 | 15.6000 | 16.2500 | -7.143% | 63 | 189 | -20.000% |
| 2026-07-23 | 16.4000 | 17.5500 | 16.1000 | 17.5000 | +20.690% | 83 | 191 | -25.714% |
| 2026-07-22 | 14.7000 | 14.8500 | 14.4500 | 14.5000 | -2.027% | 8 | 200 | -10.345% |
| 2026-07-21 | 15.3500 | 15.5000 | 14.4000 | 14.8000 | -6.918% | 76 | 208 | -12.162% |
| 2026-07-20 | 15.6000 | 16.0500 | 15.2000 | 15.9000 | -1.242% | 59 | 226 | -18.239% |
| 2026-07-17 | 17.5000 | 17.5000 | 15.5000 | 16.1000 | +12.195% | 96 | 236 | -19.255% |
| 2026-07-16 | 14.0000 | 14.4500 | 13.8900 | 14.3500 | +1.773% | 14 | 235 | -9.408% |
| 2026-07-15 | 14.0000 | 14.3000 | 14.0000 | 14.1000 | -2.083% | 16 | 241 | -7.801% |
| 2026-07-14 | 14.6000 | 15.0500 | 14.4000 | 14.4000 | -4.000% | 60 | 223 | -9.722% |
| 2026-07-13 | 14.4000 | 15.5000 | 14.1500 | 15.0000 | +6.157% | 64 | 185 | -13.333% |
| 2026-07-10 | 14.8000 | 14.8000 | 13.9000 | 14.1300 | -1.533% | 24 | 178 | -7.997% |
| 2026-07-09 | 14.9000 | 15.4000 | 14.1500 | 14.3500 | -9.464% | 32 | 172 | -9.408% |
| 2026-07-08 | 16.0000 | 16.6000 | 15.7000 | 15.8500 | +4.967% | 58 | 165 | -17.981% |
| 2026-07-07 | 14.8000 | 15.5100 | 14.6000 | 15.1000 | +5.965% | 82 | 152 | -13.907% |
| 2026-07-06 | 14.7000 | 14.8000 | 14.1500 | 14.2500 | -3.061% | 18 | 154 | -8.772% |
| 2026-07-02 | 14.6000 | 14.7000 | 14.5000 | 14.7000 | -1.342% | 10 | 152 | -11.565% |
| 2026-07-01 | 15.2000 | 15.3500 | 14.7500 | 14.9000 | -0.667% | 22 | 147 | -12.752% |
| 2026-06-30 | 16.0000 | 16.0000 | 14.9000 | 15.0000 | -9.639% | 55 | 137 | -13.333% |
| 2026-06-29 | 17.3000 | 17.4000 | 16.3000 | 16.6000 | -12.169% | 78 | 120 | -21.687% |
| 2026-06-26 | 18.0000 | 18.9000 | 17.7000 | 18.9000 | +3.222% | 40 | 113 | -31.217% |
| 2026-06-25 | 18.1000 | 18.4000 | 17.6000 | 18.3100 | -3.632% | 44 | 108 | -29.001% |
| 2026-06-24 | 17.8000 | 19.0000 | 17.8000 | 19.0000 | +4.396% | 7 | 102 | -31.579% |
| 2026-06-23 | 19.4700 | 19.7000 | 18.1000 | 18.2000 | +15.924% | 60 | 90 | -28.571% |
| 2026-06-22 | 16.0000 | 16.0000 | 15.5000 | 15.7000 | -4.268% | 30 | 97 | -17.197% |
| 2026-06-18 | 16.6000 | 16.9000 | 16.1000 | 16.4000 | -11.828% | 36 | 96 | -20.732% |
| 2026-06-17 | 16.2000 | 18.6000 | 15.9000 | 18.6000 | +20.779% | 40 | 101 | -30.108% |
| 2026-06-16 | 15.4000 | 15.6000 | 15.3000 | 15.4000 | -1.911% | 12 | 103 | -15.584% |
| 2026-06-15 | 15.8000 | 15.9000 | 15.5000 | 15.7000 | -16.489% | 10 | 103 | -17.197% |
| 2026-06-12 | 19.2000 | 19.4000 | 18.5000 | 18.8000 | -6.000% | 40 | 104 | -30.851% |
| 2026-06-09 | 18.3000 | 20.0000 | 17.8000 | 20.0000 | +15.607% | 17 | 103 | -35.000% |
| 2026-06-05 | 17.1000 | 17.3000 | 17.1000 | 17.3000 | +6.462% | 2 | 105 | -24.855% |
| 2026-06-04 | 17.6000 | 17.6000 | 16.2000 | 16.2500 | -4.412% | 69 | 86 | -20.000% |
| 2026-06-03 | 16.7000 | 17.3000 | 16.6000 | 17.0000 | +3.976% | 56 | 75 | -23.529% |
| 2026-06-02 | 16.1000 | 16.3500 | 16.1000 | 16.3500 | +1.553% | 6 | 71 | -20.489% |
| 2026-06-01 | 16.5000 | 16.8000 | 16.1000 | 16.1000 | -3.593% | 46 | 52 | -19.255% |
| 2026-05-29 | 16.9000 | 17.1000 | 16.5000 | 16.7000 | -2.907% | 18 | 46 | -22.156% |
| 2026-05-28 | 17.1500 | 17.3000 | 16.8000 | 17.2000 | -1.994% | 18 | 37 | -24.419% |
| 2026-05-27 | 18.0000 | 18.2000 | 17.4000 | 17.5500 | -0.847% | 36 | 27 | -25.926% |
| 2026-05-26 | 17.4000 | 17.9000 | 17.4000 | 17.7000 | -5.348% | 12 | 22 | -26.554% |
| 2026-05-22 | 19.0000 | 19.0000 | 18.2000 | 18.7000 | -4.835% | 28 | 12 | -30.481% |
| 2026-05-21 | 19.5000 | 19.7300 | 19.4000 | 19.6500 | -6.429% | 6 | 12 | -33.842% |
| 2026-05-19 | 21.2000 | 21.2000 | 21.0000 | 21.0000 | +2.941% | 2 | 11 | -38.095% |
| 2026-05-15 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +4.615% | 2 | 12 | -36.275% |
| 2026-05-14 | 20.2000 | 20.2000 | 19.0000 | 19.5000 | -5.109% | 34 | 11 | -33.333% |
| 2026-05-11 | 20.5000 | 20.5500 | 20.2000 | 20.5500 | -63.757% | 16 | 5 | -36.740% |
| 2025-08-20 | 57.6000 | 57.6000 | 56.7000 | 56.7000 | 0.000% | 17 | 0 | -77.072% |