VTI280121C00350000
VTI Jan 21 2028 350.00 Call
optionOPRA
EODNov 5, 2026
45.65USD-21.157%(-12.25)8Vol195OI
VTI280121C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 45.10 | 45.65 | 45.10 | 45.65 | -21.157% | 8 | 187 | 0.000% |
| 2026-10-14 | 57.90 | 57.90 | 57.90 | 57.90 | -5.593% | 1 | 186 | -21.157% |
| 2026-10-07 | 60.50 | 61.33 | 60.50 | 61.33 | +1.038% | 3 | 185 | -25.567% |
| 2026-10-05 | 59.80 | 60.70 | 59.80 | 60.70 | +2.361% | 2 | 185 | -24.794% |
| 2026-10-02 | 59.30 | 59.30 | 59.30 | 59.30 | -0.836% | 1 | 184 | -23.019% |
| 2026-09-25 | 61.20 | 61.20 | 59.80 | 59.80 | +3.675% | 2 | 183 | -23.662% |
| 2026-09-17 | 57.33 | 57.68 | 57.33 | 57.68 | -2.896% | 3 | 181 | -20.856% |
| 2026-09-08 | 59.40 | 59.40 | 59.40 | 59.40 | -3.257% | 1 | 180 | -23.148% |
| 2026-09-03 | 61.20 | 61.40 | 61.20 | 61.40 | -2.540% | 2 | 178 | -25.651% |
| 2026-08-28 | 62.20 | 63.00 | 62.20 | 63.00 | +3.448% | 2 | 176 | -27.540% |
| 2026-08-25 | 60.80 | 60.90 | 60.80 | 60.90 | -0.164% | 10 | 171 | -25.041% |
| 2026-08-24 | 61.00 | 61.00 | 61.00 | 61.00 | -1.454% | 1 | 172 | -25.164% |
| 2026-08-20 | 61.90 | 61.90 | 61.90 | 61.90 | -2.520% | 1 | 171 | -26.252% |
| 2026-08-18 | 63.50 | 63.50 | 63.50 | 63.50 | -0.470% | 1 | 171 | -28.110% |
| 2026-08-17 | 65.80 | 65.80 | 63.80 | 63.80 | -3.625% | 2 | 171 | -28.448% |
| 2026-08-13 | 66.20 | 66.20 | 66.20 | 66.20 | +1.846% | 1 | 170 | -31.042% |
| 2026-08-07 | 65.00 | 65.00 | 65.00 | 65.00 | +11.492% | 1 | 169 | -29.769% |
| 2026-08-03 | 58.30 | 58.30 | 58.30 | 58.30 | +8.972% | 5 | 169 | -21.698% |
| 2026-07-31 | 53.50 | 53.50 | 53.50 | 53.50 | +4.697% | 4 | 173 | -14.673% |
| 2026-07-30 | 51.10 | 51.10 | 51.10 | 51.10 | -1.541% | 1 | 172 | -10.665% |
| 2026-07-29 | 51.90 | 51.90 | 51.90 | 51.90 | -3.352% | 1 | 171 | -12.042% |
| 2026-07-28 | 53.70 | 53.70 | 53.70 | 53.70 | +1.130% | 1 | 170 | -14.991% |
| 2026-07-23 | 53.10 | 53.10 | 53.10 | 53.10 | -3.455% | 1 | 170 | -14.030% |
| 2026-07-20 | 55.00 | 55.00 | 55.00 | 55.00 | -7.298% | 1 | 170 | -17.000% |
| 2026-07-16 | 59.33 | 59.33 | 59.33 | 59.33 | +1.767% | 1 | 169 | -23.057% |
| 2026-07-10 | 58.30 | 58.30 | 58.30 | 58.30 | +1.215% | 7 | 176 | -21.698% |
| 2026-07-09 | 57.76 | 57.76 | 57.60 | 57.60 | +3.784% | 4 | 179 | -20.747% |
| 2026-07-08 | 55.50 | 55.50 | 55.50 | 55.50 | -2.632% | 1 | 185 | -17.748% |
| 2026-07-06 | 57.00 | 57.00 | 57.00 | 57.00 | +2.795% | 2 | 187 | -19.912% |
| 2026-07-02 | 54.90 | 55.45 | 54.90 | 55.45 | +2.933% | 6 | 181 | -17.674% |
| 2026-06-26 | 53.88 | 53.88 | 53.50 | 53.87 | -1.876% | 8 | 186 | -15.259% |
| 2026-06-23 | 54.90 | 54.90 | 54.90 | 54.90 | -4.522% | 9 | 186 | -16.849% |
| 2026-06-18 | 57.50 | 57.50 | 57.50 | 57.50 | +4.507% | 6 | 180 | -20.609% |
| 2026-06-17 | 58.07 | 58.07 | 55.02 | 55.02 | -8.422% | 6 | 183 | -17.030% |
| 2026-06-16 | 60.08 | 60.08 | 60.08 | 60.08 | +1.401% | 1 | 183 | -24.018% |
| 2026-06-15 | 59.65 | 60.10 | 59.25 | 59.25 | +7.512% | 15 | 172 | -22.954% |
| 2026-06-12 | 55.94 | 56.35 | 54.60 | 55.11 | +10.220% | 10 | 167 | -17.166% |
| 2026-06-11 | 50.00 | 50.00 | 50.00 | 50.00 | -10.714% | 1 | 166 | -8.700% |
| 2026-06-08 | 56.00 | 56.00 | 56.00 | 56.00 | -0.533% | 1 | 166 | -18.482% |
| 2026-06-05 | 56.30 | 56.30 | 56.30 | 56.30 | -4.899% | 1 | 165 | -18.917% |
| 2026-06-04 | 59.20 | 59.20 | 59.20 | 59.20 | +1.266% | 3 | 162 | -22.889% |
| 2026-05-27 | 58.46 | 58.46 | 58.46 | 58.46 | +8.743% | 1 | 162 | -21.912% |
| 2026-05-20 | 53.60 | 53.80 | 53.60 | 53.76 | +4.795% | 4 | 161 | -15.086% |
| 2026-05-19 | 51.30 | 51.60 | 51.22 | 51.30 | -3.025% | 10 | 156 | -11.014% |
| 2026-05-12 | 52.90 | 52.90 | 52.90 | 52.90 | -2.037% | 1 | 156 | -13.705% |
| 2026-05-11 | 54.00 | 54.00 | 54.00 | 54.00 | +0.671% | 10 | 156 | -15.463% |
| 2026-05-08 | 53.64 | 53.64 | 53.64 | 53.64 | +5.176% | 1 | 151 | -14.896% |
| 2026-05-06 | 50.10 | 51.00 | 48.60 | 51.00 | +4.615% | 6 | 150 | -10.490% |
| 2026-05-05 | 47.74 | 48.75 | 47.74 | 48.75 | +9.698% | 23 | 148 | -6.359% |
| 2026-04-21 | 44.44 | 44.44 | 44.44 | 44.44 | +0.316% | 1 | 148 | +2.723% |
| 2026-04-20 | 44.00 | 45.40 | 43.70 | 44.30 | -0.449% | 23 | 148 | +3.047% |
| 2026-04-17 | 44.50 | 44.50 | 44.50 | 44.50 | +34.238% | 1 | 129 | +2.584% |
| 2026-04-08 | 33.15 | 33.15 | 33.15 | 33.15 | +12.487% | 1 | 129 | +37.707% |
| 2026-04-07 | 29.47 | 29.47 | 29.47 | 29.47 | +2.397% | 1 | 130 | +54.903% |
| 2026-04-01 | 28.90 | 29.17 | 28.68 | 28.78 | +8.358% | 144 | 129 | +58.617% |
| 2026-03-27 | 26.56 | 26.56 | 26.56 | 26.56 | -10.331% | 1 | 81 | +71.875% |
| 2026-03-23 | 29.70 | 29.70 | 29.62 | 29.62 | -8.918% | 2 | 82 | +54.119% |
| 2026-03-17 | 32.60 | 33.00 | 32.50 | 32.52 | +1.625% | 44 | 82 | +40.375% |
| 2026-03-16 | 32.05 | 32.05 | 32.00 | 32.00 | +2.433% | 3 | 64 | +42.656% |
| 2026-03-13 | 31.24 | 31.24 | 31.24 | 31.24 | -10.230% | 3 | 66 | +46.127% |
| 2026-03-11 | 34.80 | 34.80 | 34.80 | 34.80 | +3.571% | 1 | 69 | +31.178% |
| 2026-03-10 | 35.31 | 35.31 | 33.60 | 33.60 | -5.219% | 5 | 69 | +35.863% |
| 2026-02-27 | 35.87 | 35.87 | 35.14 | 35.45 | -3.116% | 3 | 64 | +28.773% |
| 2026-02-24 | 36.49 | 36.59 | 36.49 | 36.59 | +2.954% | 2 | 66 | +24.761% |
| 2026-02-23 | 36.03 | 36.03 | 35.25 | 35.54 | -2.201% | 3 | 65 | +28.447% |
| 2026-02-20 | 36.38 | 36.38 | 36.34 | 36.34 | -0.329% | 2 | 68 | +25.619% |
| 2026-02-19 | 36.04 | 36.46 | 35.72 | 36.46 | -6.752% | 4 | 70 | +25.206% |
| 2026-02-11 | 40.25 | 40.25 | 39.10 | 39.10 | +8.460% | 3 | 74 | +16.752% |
| 2026-02-06 | 36.57 | 37.06 | 35.82 | 36.05 | +4.221% | 6 | 72 | +26.630% |
| 2026-02-05 | 34.59 | 34.59 | 34.59 | 34.59 | -14.169% | 1 | 78 | +31.975% |
| 2026-02-03 | 41.15 | 41.15 | 40.30 | 40.30 | -0.248% | 2 | 77 | +13.275% |
| 2026-02-02 | 39.40 | 40.40 | 39.40 | 40.40 | +4.935% | 2 | 75 | +12.995% |
| 2026-01-30 | 38.50 | 38.50 | 38.50 | 38.50 | +1.556% | 5 | 73 | +18.571% |
| 2026-01-29 | 38.07 | 39.99 | 37.91 | 37.91 | -7.083% | 5 | 76 | +20.417% |
| 2026-01-27 | 41.00 | 41.00 | 40.56 | 40.80 | -1.091% | 5 | 71 | +11.887% |
| 2026-01-13 | 41.28 | 41.28 | 41.25 | 41.25 | +6.617% | 4 | 66 | +10.667% |
| 2025-12-26 | 38.72 | 38.72 | 38.69 | 38.69 | +8.163% | 2 | 68 | +17.989% |
| 2025-12-19 | 35.77 | 35.77 | 35.77 | 35.77 | -2.401% | 11 | 67 | +27.621% |
| 2025-12-17 | 36.65 | 36.65 | 36.65 | 36.65 | -0.892% | 1 | 56 | +24.557% |
| 2025-12-16 | 36.98 | 36.98 | 36.98 | 36.98 | -5.106% | 3 | 56 | +23.445% |
| 2025-12-10 | 38.97 | 38.97 | 38.97 | 38.97 | +1.037% | 1 | 53 | +17.141% |
| 2025-12-09 | 38.72 | 38.72 | 38.57 | 38.57 | -4.245% | 19 | 53 | +18.356% |
| 2025-12-02 | 40.28 | 40.28 | 40.28 | 40.28 | +15.086% | 4 | 34 | +13.332% |
| 2025-11-25 | 35.00 | 35.00 | 35.00 | 35.00 | +6.061% | 2 | 32 | +30.429% |
| 2025-11-24 | 33.00 | 33.00 | 33.00 | 33.00 | +7.843% | 1 | 32 | +38.333% |
| 2025-11-21 | 30.60 | 30.60 | 30.60 | 30.60 | -5.116% | 1 | 33 | +49.183% |
| 2025-11-20 | 32.25 | 32.25 | 32.25 | 32.25 | -5.147% | 1 | 33 | +41.550% |
| 2025-11-14 | 34.00 | 34.00 | 34.00 | 34.00 | -4.225% | 10 | 33 | +34.265% |
| 2025-11-13 | 35.50 | 35.50 | 35.50 | 35.50 | -5.836% | 10 | 23 | +28.592% |
| 2025-10-27 | 37.70 | 37.70 | 37.70 | 37.70 | +12.874% | 1 | 23 | +21.088% |
| 2025-10-23 | 33.40 | 33.40 | 33.40 | 33.40 | +5.696% | 8 | 23 | +36.677% |
| 2025-10-22 | 31.50 | 31.60 | 31.50 | 31.60 | -3.067% | 2 | 17 | +44.462% |
| 2025-10-17 | 32.60 | 32.60 | 32.60 | 32.60 | -6.857% | 1 | 15 | +40.031% |
| 2025-10-09 | 35.00 | 35.00 | 35.00 | 35.00 | +9.718% | 1 | 14 | +30.429% |
| 2025-09-29 | 31.90 | 31.90 | 31.90 | 31.90 | +0.631% | 7 | 14 | +43.103% |
| 2025-09-24 | 31.50 | 31.70 | 31.50 | 31.70 | +7.458% | 5 | 8 | +44.006% |
| 2025-09-17 | 29.50 | 29.50 | 29.50 | 29.50 | -0.338% | 1 | 6 | +54.746% |
| 2025-09-15 | 29.80 | 29.80 | 29.60 | 29.60 | 0.000% | 5 | 5 | +54.223% |