VTI270115P00375000
VTI Jan 15 2027 375.00 Put
optionOPRA
EODNov 5, 2026
17.32USD+127.895%(+9.72)7Vol152OI
VTI270115P00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.0000 | 17.3200 | 15.0000 | 17.3200 | +127.895% | 7 | 149 | 0.000% |
| 2026-11-04 | 7.8000 | 7.9500 | 7.5000 | 7.6000 | -16.484% | 21 | 147 | +127.895% |
| 2026-11-02 | 10.7000 | 10.7000 | 9.0000 | 9.1000 | -9.000% | 36 | 135 | +90.330% |
| 2026-10-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +21.951% | 3 | 133 | +73.200% |
| 2026-10-29 | 8.2500 | 8.4500 | 7.9000 | 8.2000 | -0.606% | 7 | 134 | +111.220% |
| 2026-10-28 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | -1.198% | 2 | 135 | +109.939% |
| 2026-10-27 | 8.7500 | 8.8500 | 8.3000 | 8.3500 | -6.180% | 10 | 138 | +107.425% |
| 2026-10-26 | 10.0000 | 10.0000 | 8.8000 | 8.9000 | -1.111% | 9 | 142 | +94.607% |
| 2026-10-22 | 9.1000 | 9.1500 | 9.0000 | 9.0000 | +13.924% | 5 | 143 | +92.444% |
| 2026-10-21 | 8.2000 | 8.3000 | 7.8000 | 7.9000 | -10.227% | 19 | 145 | +119.241% |
| 2026-10-20 | 9.7000 | 9.8000 | 8.6000 | 8.8000 | -3.297% | 12 | 147 | +96.818% |
| 2026-10-19 | 9.1500 | 9.2000 | 9.0000 | 9.1000 | +10.976% | 8 | 147 | +90.330% |
| 2026-10-16 | 7.9000 | 8.2000 | 7.9000 | 8.2000 | -2.959% | 4 | 148 | +111.220% |
| 2026-10-15 | 9.5000 | 9.7000 | 8.4500 | 8.4500 | -8.649% | 43 | 128 | +104.970% |
| 2026-10-14 | 7.8000 | 9.3000 | 7.6000 | 9.2500 | +28.472% | 17 | 129 | +87.243% |
| 2026-10-13 | 7.1000 | 7.2000 | 7.0500 | 7.2000 | -1.370% | 4 | 130 | +140.556% |
| 2026-10-12 | 7.3000 | 7.4000 | 7.1500 | 7.3000 | -3.311% | 6 | 130 | +137.260% |
| 2026-10-09 | 7.6500 | 7.8000 | 7.4500 | 7.5500 | -10.119% | 14 | 129 | +129.404% |
| 2026-10-08 | 8.0000 | 8.6000 | 8.0000 | 8.4000 | +7.692% | 11 | 129 | +106.190% |
| 2026-10-07 | 8.2000 | 8.3500 | 7.8000 | 7.8000 | -4.878% | 9 | 134 | +122.051% |
| 2026-10-05 | 8.8000 | 8.8500 | 7.9000 | 8.2000 | -9.392% | 10 | 137 | +111.220% |
| 2026-10-02 | 9.4000 | 9.4000 | 9.0000 | 9.0500 | -12.136% | 19 | 151 | +91.381% |
| 2026-10-01 | 10.4000 | 11.3500 | 10.2000 | 10.3000 | +8.650% | 52 | 154 | +68.155% |
| 2026-09-30 | 9.4500 | 9.5000 | 9.4500 | 9.4800 | -6.139% | 3 | 158 | +82.700% |
| 2026-09-29 | 10.3000 | 10.4500 | 10.0500 | 10.1000 | +6.878% | 21 | 156 | +71.485% |
| 2026-09-28 | 9.5000 | 9.7000 | 9.3500 | 9.4500 | +3.846% | 16 | 151 | +83.280% |
| 2026-09-25 | 9.4500 | 9.7000 | 8.9000 | 9.1000 | -8.081% | 30 | 151 | +90.330% |
| 2026-09-24 | 9.9000 | 10.0000 | 9.7500 | 9.9000 | +4.211% | 6 | 152 | +74.949% |
| 2026-09-23 | 9.5000 | 9.6000 | 9.4000 | 9.5000 | -16.300% | 11 | 152 | +82.316% |
| 2026-09-18 | 10.8000 | 11.5000 | 10.8000 | 11.3500 | +3.182% | 28 | 152 | +52.599% |
| 2026-09-17 | 10.9000 | 11.4700 | 10.8000 | 11.0000 | -7.563% | 32 | 153 | +57.455% |
| 2026-09-16 | 11.9000 | 12.1200 | 11.6000 | 11.9000 | -4.032% | 48 | 147 | +45.546% |
| 2026-09-15 | 11.9500 | 12.7500 | 11.8500 | 12.4000 | +7.826% | 58 | 137 | +39.677% |
| 2026-09-14 | 12.3000 | 12.4000 | 11.2500 | 11.5000 | +5.023% | 46 | 128 | +50.609% |
| 2026-09-11 | 11.0000 | 11.1500 | 10.8000 | 10.9500 | -14.185% | 54 | 116 | +58.174% |
| 2026-09-10 | 12.8000 | 13.0500 | 12.4000 | 12.7600 | +10.860% | 90 | 99 | +35.737% |
| 2026-09-09 | 11.2000 | 11.9000 | 11.1900 | 11.5100 | +19.896% | 19 | 93 | +50.478% |
| 2026-09-03 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -20.000% | 1 | 94 | +80.417% |
| 2026-09-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 1 | 93 | +44.333% |
| 2026-08-12 | 11.2000 | 11.3000 | 11.1000 | 11.3000 | -3.419% | 4 | 100 | +53.274% |
| 2026-08-11 | 11.4600 | 11.7000 | 11.4000 | 11.7000 | +4.000% | 22 | 98 | +48.034% |
| 2026-08-10 | 11.4000 | 11.5000 | 11.1500 | 11.2500 | -1.747% | 40 | 93 | +53.956% |
| 2026-08-07 | 11.3500 | 11.4500 | 11.3500 | 11.4500 | -5.372% | 2 | 93 | +51.266% |
| 2026-08-06 | 12.1000 | 12.2000 | 11.6500 | 12.1000 | +1.255% | 110 | 96 | +43.140% |
| 2026-08-05 | 11.6000 | 12.1000 | 11.6000 | 11.9500 | +0.420% | 51 | 99 | +44.937% |
| 2026-08-04 | 12.9500 | 13.2200 | 11.8500 | 11.9000 | -19.811% | 38 | 99 | +45.546% |
| 2026-08-03 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -16.535% | 6 | 99 | +16.712% |
| 2026-07-31 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +0.169% | 6 | 93 | -2.587% |
| 2026-07-28 | 18.9500 | 19.1000 | 17.3500 | 17.7500 | -2.473% | 34 | 95 | -2.423% |
| 2026-07-27 | 17.1000 | 18.2000 | 16.7900 | 18.2000 | -3.704% | 53 | 86 | -4.835% |
| 2026-07-24 | 18.8000 | 18.9000 | 18.8000 | 18.9000 | +2.162% | 2 | 86 | -8.360% |
| 2026-07-23 | 18.5000 | 18.5000 | 18.2000 | 18.5000 | +10.119% | 10 | 99 | -6.378% |
| 2026-07-22 | 16.6000 | 17.0000 | 16.3000 | 16.8000 | +1.818% | 68 | 102 | +3.095% |
| 2026-07-21 | 17.1500 | 17.2000 | 16.3500 | 16.5000 | -5.714% | 32 | 99 | +4.970% |
| 2026-07-20 | 17.7000 | 17.9000 | 17.0000 | 17.5000 | +6.707% | 14 | 98 | -1.029% |
| 2026-07-16 | 16.3000 | 16.6000 | 15.7000 | 16.4000 | +0.613% | 60 | 107 | +5.610% |
| 2026-07-15 | 15.9000 | 16.3000 | 15.5000 | 16.3000 | -1.212% | 82 | 113 | +6.258% |
| 2026-07-14 | 16.7000 | 17.1500 | 16.2000 | 16.5000 | -1.198% | 116 | 114 | +4.970% |
| 2026-07-13 | 16.4000 | 16.7000 | 16.2000 | 16.7000 | +5.696% | 32 | 108 | +3.713% |
| 2026-07-10 | 16.3000 | 16.5000 | 15.7000 | 15.8000 | -3.067% | 48 | 94 | +9.620% |
| 2026-07-09 | 17.5000 | 17.5000 | 15.9000 | 16.3000 | -2.976% | 98 | 77 | +6.258% |
| 2026-07-07 | 16.7400 | 16.8000 | 16.7400 | 16.8000 | +4.348% | 2 | 76 | +3.095% |
| 2026-07-06 | 16.5000 | 16.6000 | 15.8000 | 16.1000 | -3.012% | 90 | 61 | +7.578% |
| 2026-07-02 | 16.4600 | 16.6000 | 16.4000 | 16.6000 | -2.353% | 4 | 61 | +4.337% |
| 2026-07-01 | 17.5000 | 17.5000 | 16.6000 | 17.0000 | -0.875% | 11 | 59 | +1.882% |
| 2026-06-30 | 17.1000 | 17.3000 | 16.7000 | 17.1500 | -15.931% | 18 | 54 | +0.991% |
| 2026-06-24 | 20.1600 | 20.4000 | 20.1600 | 20.4000 | +13.966% | 2 | 54 | -15.098% |
| 2026-06-22 | 18.0000 | 18.0000 | 17.4000 | 17.9000 | -3.243% | 26 | 46 | -3.240% |
| 2026-06-18 | 18.7000 | 18.9000 | 18.1000 | 18.5000 | +1.593% | 28 | 46 | -6.378% |
| 2026-06-17 | 18.2000 | 18.2100 | 17.6000 | 18.2100 | +1.167% | 53 | 46 | -4.887% |
| 2026-06-16 | 17.7000 | 18.0000 | 17.7000 | 18.0000 | +3.448% | 16 | 34 | -3.778% |
| 2026-06-15 | 17.7500 | 17.7500 | 17.1000 | 17.4000 | -13.648% | 23 | 35 | -0.460% |
| 2026-06-05 | 19.4000 | 20.1500 | 19.4000 | 20.1500 | +10.109% | 4 | 35 | -14.045% |
| 2026-06-04 | 19.3000 | 19.3000 | 18.0000 | 18.3000 | -2.918% | 28 | 39 | -5.355% |
| 2026-06-03 | 18.9000 | 19.1500 | 18.5000 | 18.8500 | +5.307% | 46 | 33 | -8.117% |
| 2026-06-01 | 18.2000 | 18.5000 | 17.7000 | 17.9000 | -4.533% | 22 | 29 | -3.240% |
| 2026-05-29 | 18.6000 | 18.8000 | 18.3000 | 18.7500 | -0.531% | 34 | 18 | -7.627% |
| 2026-05-28 | 19.0000 | 19.1000 | 18.6000 | 18.8500 | -4.315% | 21 | 9 | -8.117% |
| 2026-05-27 | 20.0000 | 20.0000 | 19.5000 | 19.7000 | -4.136% | 12 | 5 | -12.081% |
| 2026-05-22 | 20.4000 | 20.5500 | 20.3000 | 20.5500 | -4.861% | 4 | 5 | -15.718% |
| 2026-05-14 | 21.5000 | 21.7000 | 21.3000 | 21.6000 | 0.000% | 22 | 5 | -19.815% |