VTI270115P00380000
VTI Jan 15 2027 380.00 Put
optionOPRA
EODNov 5, 2026
21.60USD+103.774%(+11.00)4Vol462OI
VTI270115P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.5000 | 21.6000 | 19.5000 | 21.6000 | +103.774% | 4 | 461 | 0.000% |
| 2026-10-27 | 10.7000 | 10.7000 | 10.5000 | 10.6000 | -1.852% | 3 | 460 | +103.774% |
| 2026-10-26 | 10.7000 | 10.8000 | 10.7000 | 10.8000 | -10.000% | 2 | 459 | +100.000% |
| 2026-10-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.695% | 1 | 459 | +80.000% |
| 2026-10-22 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +26.203% | 5 | 461 | +83.051% |
| 2026-10-21 | 9.6000 | 9.7000 | 9.2500 | 9.3500 | -23.860% | 8 | 458 | +131.016% |
| 2026-10-16 | 10.0000 | 12.3000 | 10.0000 | 12.2800 | +6.783% | 5 | 456 | +75.896% |
| 2026-10-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +13.861% | 1 | 456 | +87.826% |
| 2026-10-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +13.483% | 1 | 455 | +113.861% |
| 2026-10-13 | 8.7500 | 8.9000 | 8.7500 | 8.9000 | +0.565% | 9 | 450 | +142.697% |
| 2026-10-12 | 8.8000 | 9.0000 | 8.8000 | 8.8500 | -2.747% | 13 | 447 | +144.068% |
| 2026-10-09 | 9.3000 | 9.4000 | 9.0000 | 9.1000 | -6.186% | 4 | 447 | +137.363% |
| 2026-10-08 | 9.6500 | 9.7500 | 9.5000 | 9.7000 | +4.301% | 7 | 448 | +122.680% |
| 2026-10-07 | 9.8000 | 9.8500 | 9.2500 | 9.3000 | -4.811% | 17 | 442 | +132.258% |
| 2026-10-05 | 10.4000 | 10.4000 | 9.6000 | 9.7700 | -10.367% | 13 | 441 | +121.085% |
| 2026-10-02 | 10.7000 | 10.9000 | 10.3000 | 10.9000 | -3.540% | 23 | 438 | +98.165% |
| 2026-09-30 | 11.5500 | 11.6000 | 10.9500 | 11.3000 | -6.612% | 56 | 443 | +91.150% |
| 2026-09-29 | 11.6000 | 12.4000 | 11.6000 | 12.1000 | +4.310% | 47 | 453 | +78.512% |
| 2026-09-28 | 11.8000 | 12.1000 | 11.3000 | 11.6000 | +7.407% | 69 | 468 | +86.207% |
| 2026-09-25 | 12.2400 | 12.2400 | 10.5500 | 10.8000 | -6.897% | 11 | 469 | +100.000% |
| 2026-09-24 | 11.5000 | 11.6000 | 11.4000 | 11.6000 | +2.655% | 10 | 466 | +86.207% |
| 2026-09-23 | 10.2500 | 11.3600 | 10.2500 | 11.3000 | +10.244% | 52 | 464 | +91.150% |
| 2026-09-22 | 10.1000 | 10.4200 | 10.0000 | 10.2500 | -2.101% | 33 | 466 | +110.732% |
| 2026-09-21 | 11.4000 | 11.5500 | 10.4000 | 10.4700 | -19.462% | 97 | 446 | +106.304% |
| 2026-09-18 | 13.0000 | 13.1000 | 12.8500 | 13.0000 | -0.383% | 8 | 446 | +66.154% |
| 2026-09-17 | 13.0000 | 13.5000 | 12.8500 | 13.0500 | -4.044% | 26 | 443 | +65.517% |
| 2026-09-16 | 14.1000 | 14.2000 | 13.6000 | 13.6000 | -6.849% | 18 | 458 | +58.824% |
| 2026-09-15 | 13.9000 | 14.7000 | 13.9000 | 14.6000 | +7.988% | 20 | 451 | +47.945% |
| 2026-09-14 | 14.0000 | 14.5000 | 13.1500 | 13.5200 | +4.000% | 44 | 433 | +59.763% |
| 2026-09-11 | 13.1000 | 13.2000 | 12.6000 | 13.0000 | -4.059% | 100 | 413 | +66.154% |
| 2026-09-09 | 13.0000 | 13.6000 | 13.0000 | 13.5500 | +9.274% | 56 | 401 | +59.410% |
| 2026-09-08 | 12.0000 | 12.5000 | 12.0000 | 12.4000 | +7.826% | 84 | 419 | +74.194% |
| 2026-09-04 | 11.3000 | 11.8000 | 11.3000 | 11.5000 | +1.770% | 34 | 408 | +87.826% |
| 2026-09-03 | 11.1000 | 12.3500 | 11.1000 | 11.3000 | -14.068% | 171 | 356 | +91.150% |
| 2026-09-02 | 13.8000 | 13.9000 | 12.7000 | 13.1500 | -4.710% | 96 | 331 | +64.259% |
| 2026-09-01 | 13.8300 | 13.9500 | 12.9000 | 13.8000 | +7.728% | 162 | 307 | +56.522% |
| 2026-08-31 | 12.9000 | 13.1000 | 12.5500 | 12.8100 | +3.306% | 128 | 283 | +68.618% |
| 2026-08-28 | 12.0000 | 12.6000 | 11.5000 | 12.4000 | +1.142% | 15 | 281 | +74.194% |
| 2026-08-27 | 12.8000 | 12.8100 | 11.7500 | 12.2600 | -7.121% | 171 | 244 | +76.183% |
| 2026-08-26 | 13.5000 | 13.6400 | 12.9000 | 13.2000 | -2.295% | 138 | 226 | +63.636% |
| 2026-08-25 | 13.2500 | 13.8000 | 13.2000 | 13.5100 | -1.817% | 47 | 218 | +59.882% |
| 2026-08-24 | 13.8000 | 14.1300 | 13.5000 | 13.7600 | +1.400% | 92 | 204 | +56.977% |
| 2026-08-21 | 13.6500 | 14.0000 | 13.3000 | 13.5700 | -3.485% | 98 | 180 | +59.175% |
| 2026-08-20 | 13.5000 | 14.2000 | 13.2500 | 14.0600 | +7.575% | 72 | 161 | +53.627% |
| 2026-08-19 | 13.2000 | 13.2000 | 12.5500 | 13.0700 | -3.897% | 32 | 172 | +65.264% |
| 2026-08-18 | 13.6000 | 13.8000 | 13.2500 | 13.6000 | +7.765% | 54 | 161 | +58.824% |
| 2026-08-17 | 12.2000 | 12.7300 | 12.0000 | 12.6200 | +6.498% | 403 | 71 | +71.157% |
| 2026-08-14 | 11.9000 | 11.9800 | 11.7000 | 11.8500 | -1.741% | 8 | 69 | +82.278% |
| 2026-08-13 | 12.3600 | 12.4000 | 11.8500 | 12.0600 | -5.781% | 36 | 63 | +79.104% |
| 2026-08-12 | 12.8200 | 12.8500 | 12.7000 | 12.8000 | -1.463% | 8 | 62 | +68.750% |
| 2026-08-11 | 13.0500 | 13.1000 | 12.8500 | 12.9900 | -0.460% | 54 | 54 | +66.282% |
| 2026-08-10 | 13.0000 | 13.1000 | 12.7000 | 13.0500 | -0.077% | 54 | 56 | +65.517% |
| 2026-08-07 | 13.4000 | 13.7000 | 12.9000 | 13.0600 | -5.362% | 68 | 36 | +65.391% |
| 2026-08-06 | 13.5000 | 14.0000 | 13.5000 | 13.8000 | 0.000% | 20 | 39 | +56.522% |
| 2026-08-05 | 13.6000 | 13.8000 | 13.0000 | 13.8000 | +2.985% | 73 | 21 | +56.522% |
| 2026-08-04 | 13.5000 | 13.8000 | 13.2000 | 13.4000 | -25.556% | 60 | 11 | +61.194% |
| 2026-08-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -11.330% | 2 | 11 | +20.000% |
| 2026-06-17 | 20.3000 | 20.3000 | 20.0000 | 20.3000 | -13.947% | 16 | 11 | +6.404% |
| 2026-06-05 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | +17.950% | 10 | 6 | -8.436% |
| 2026-06-01 | 20.2000 | 20.7000 | 19.9000 | 20.0000 | -2.913% | 20 | 5 | +8.000% |
| 2026-05-29 | 20.5000 | 20.8000 | 20.5000 | 20.6000 | -13.808% | 12 | 2 | +4.854% |
| 2026-05-14 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -7.400% | 1 | 2 | -9.623% |
| 2026-05-08 | 25.8100 | 25.8100 | 25.8100 | 25.8100 | -10.537% | 1 | 2 | -16.312% |
| 2026-05-01 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -40.881% | 1 | 1 | -25.130% |
| 2026-03-06 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | +3.786% | 2 | 1 | -55.738% |
| 2026-03-03 | 47.0200 | 47.0200 | 47.0200 | 47.0200 | +11.686% | 1 | 3 | -54.062% |
| 2026-01-06 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | -6.444% | 1 | 3 | -48.694% |
| 2026-01-02 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +5.882% | 1 | 2 | -52.000% |
| 2025-12-30 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | 0.000% | 1 | 1 | -49.176% |