VTI280121C00390000
VTI Jan 21 2028 390.00 Call
optionOPRA
EODNov 5, 2026
22.61USD-26.495%(-8.15)2Vol93OI
VTI280121C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | -26.495% | 2 | 95 | 0.000% |
| 2026-10-29 | 30.7600 | 30.7600 | 30.7600 | 30.7600 | -6.788% | 1 | 95 | -26.495% |
| 2026-10-02 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +2.804% | 2 | 97 | -31.485% |
| 2026-09-28 | 32.3000 | 32.3000 | 32.1000 | 32.1000 | -0.926% | 2 | 98 | -29.564% |
| 2026-09-21 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +5.641% | 1 | 98 | -30.216% |
| 2026-09-18 | 30.6700 | 30.6700 | 30.6700 | 30.6700 | -1.192% | 2 | 96 | -26.280% |
| 2026-09-17 | 31.0400 | 31.0400 | 31.0400 | 31.0400 | +4.865% | 2 | 96 | -27.159% |
| 2026-09-15 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -3.110% | 6 | 102 | -23.615% |
| 2026-09-10 | 30.4000 | 30.5500 | 30.4000 | 30.5500 | -4.352% | 9 | 108 | -25.990% |
| 2026-09-09 | 31.9000 | 31.9400 | 31.9000 | 31.9400 | -8.821% | 2 | 107 | -29.211% |
| 2026-08-31 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | -10.592% | 1 | 107 | -35.455% |
| 2026-08-13 | 39.1000 | 39.7600 | 39.0000 | 39.1800 | +3.541% | 7 | 106 | -42.292% |
| 2026-08-05 | 39.0000 | 39.0000 | 37.8400 | 37.8400 | +35.336% | 6 | 101 | -40.248% |
| 2026-07-29 | 29.7000 | 29.7000 | 27.9600 | 27.9600 | -15.529% | 3 | 102 | -19.134% |
| 2026-07-13 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | +3.438% | 6 | 103 | -31.692% |
| 2026-07-07 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -3.411% | 1 | 105 | -29.344% |
| 2026-07-06 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | -3.129% | 2 | 105 | -31.754% |
| 2026-06-15 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +9.791% | 1 | 104 | -33.889% |
| 2026-06-12 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | +12.091% | 1 | 104 | -27.416% |
| 2026-06-11 | 27.8000 | 27.8000 | 27.7900 | 27.7900 | -3.841% | 2 | 103 | -18.640% |
| 2026-06-09 | 26.9500 | 28.9000 | 26.9500 | 28.9000 | -15.866% | 2 | 103 | -21.765% |
| 2026-06-05 | 34.0000 | 34.3500 | 34.0000 | 34.3500 | -1.151% | 5 | 104 | -34.178% |
| 2026-06-04 | 34.1800 | 34.7500 | 34.1800 | 34.7500 | -1.975% | 7 | 98 | -34.935% |
| 2026-06-01 | 35.4200 | 35.4500 | 35.4200 | 35.4500 | +1.431% | 7 | 91 | -36.220% |
| 2026-05-29 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +1.304% | 1 | 90 | -35.308% |
| 2026-05-28 | 32.6200 | 34.5000 | 32.6200 | 34.5000 | +6.317% | 5 | 85 | -34.464% |
| 2026-05-26 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | +2.690% | 1 | 96 | -30.324% |
| 2026-05-22 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +4.636% | 15 | 81 | -28.449% |
| 2026-05-15 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -0.984% | 10 | 81 | -25.132% |
| 2026-05-11 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +7.774% | 1 | 81 | -25.869% |
| 2026-05-07 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +1.982% | 3 | 84 | -20.106% |
| 2026-05-06 | 27.5200 | 27.7500 | 27.1900 | 27.7500 | +12.348% | 5 | 84 | -18.523% |
| 2026-05-04 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +119.361% | 1 | 84 | -8.462% |
| 2026-04-01 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +34.048% | 15 | 84 | +100.799% |
| 2026-03-30 | 9.3000 | 9.3100 | 8.4000 | 8.4000 | -26.957% | 7 | 76 | +169.167% |
| 2026-03-26 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.506% | 10 | 83 | +96.609% |
| 2026-03-25 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -3.383% | 1 | 73 | +75.953% |
| 2026-03-20 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.993% | 10 | 73 | +70.000% |
| 2026-03-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -4.667% | 5 | 63 | +58.112% |
| 2026-03-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.601% | 5 | 58 | +50.733% |
| 2026-03-11 | 16.4000 | 16.4000 | 15.8900 | 15.8900 | -1.914% | 2 | 53 | +42.291% |
| 2026-03-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.818% | 3 | 51 | +39.568% |
| 2026-02-27 | 16.5900 | 16.5900 | 16.5000 | 16.5000 | -4.070% | 16 | 48 | +37.030% |
| 2026-02-24 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +2.320% | 5 | 48 | +31.453% |
| 2026-02-13 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -12.219% | 2 | 41 | +34.503% |
| 2026-02-12 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +14.671% | 5 | 41 | +18.068% |
| 2026-02-05 | 16.0300 | 16.7000 | 16.0300 | 16.7000 | -6.704% | 2 | 36 | +35.389% |
| 2026-02-04 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -7.684% | 2 | 36 | +26.313% |
| 2026-01-27 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -5.415% | 5 | 34 | +16.606% |
| 2026-01-26 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +5.834% | 2 | 29 | +10.293% |
| 2026-01-22 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | -5.049% | 2 | 27 | +16.727% |
| 2026-01-13 | 20.8000 | 20.8000 | 20.2000 | 20.4000 | +2.000% | 8 | 25 | +10.833% |
| 2026-01-07 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +12.360% | 10 | 19 | +13.050% |
| 2025-12-30 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -9.184% | 1 | 16 | +27.022% |
| 2025-12-24 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.000% | 1 | 14 | +15.357% |
| 2025-12-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +8.050% | 1 | 14 | +13.050% |
| 2025-12-03 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | -2.579% | 1 | 13 | +22.150% |
| 2025-11-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +9.195% | 1 | 12 | +19.000% |
| 2025-11-25 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +10.127% | 1 | 12 | +29.943% |
| 2025-11-21 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -4.819% | 3 | 11 | +43.101% |
| 2025-11-19 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -12.169% | 3 | 8 | +36.205% |
| 2025-11-03 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -1.047% | 1 | 5 | +19.630% |
| 2025-10-30 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -4.020% | 1 | 5 | +18.377% |
| 2025-10-28 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +14.368% | 1 | 4 | +13.618% |
| 2025-10-24 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +8.886% | 2 | 3 | +29.943% |
| 2025-10-07 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | 0.000% | 1 | 1 | +41.489% |