VTI280121C00400000
VTI Jan 21 2028 400.00 Call
optionOPRA
EODNov 5, 2026
18.60USD-24.113%(-5.91)2Vol127OI
VTI280121C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.0000 | 20.0000 | 18.6000 | 18.6000 | -24.113% | 2 | 130 | 0.000% |
| 2026-11-04 | 23.9000 | 24.5100 | 23.9000 | 24.5100 | +11.714% | 4 | 135 | -24.113% |
| 2026-10-30 | 23.0600 | 23.0600 | 21.9400 | 21.9400 | -12.590% | 101 | 203 | -15.223% |
| 2026-10-27 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +2.533% | 1 | 203 | -25.896% |
| 2026-10-22 | 24.4800 | 24.4800 | 24.4800 | 24.4800 | -4.000% | 1 | 204 | -24.020% |
| 2026-10-16 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -0.701% | 1 | 204 | -27.059% |
| 2026-10-14 | 26.3900 | 26.5500 | 25.6800 | 25.6800 | -8.936% | 12 | 214 | -27.570% |
| 2026-10-08 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -1.571% | 1 | 214 | -34.043% |
| 2026-10-07 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -4.564% | 1 | 213 | -35.079% |
| 2026-10-06 | 30.0200 | 30.0200 | 30.0200 | 30.0200 | +9.602% | 1 | 212 | -38.041% |
| 2026-10-02 | 27.3900 | 27.3900 | 27.3900 | 27.3900 | -6.837% | 1 | 212 | -32.092% |
| 2026-09-25 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +6.522% | 1 | 213 | -36.735% |
| 2026-09-17 | 25.3300 | 27.6000 | 25.2600 | 27.6000 | +0.730% | 4 | 211 | -32.609% |
| 2026-09-02 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -0.976% | 1 | 210 | -32.117% |
| 2026-09-01 | 27.6700 | 27.6700 | 27.6700 | 27.6700 | -12.740% | 10 | 200 | -32.779% |
| 2026-08-19 | 31.7100 | 31.7100 | 31.7100 | 31.7100 | -8.087% | 1 | 199 | -41.343% |
| 2026-08-14 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +4.545% | 2 | 197 | -46.087% |
| 2026-08-11 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -0.752% | 1 | 196 | -43.636% |
| 2026-08-10 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | +15.052% | 4 | 192 | -44.060% |
| 2026-08-04 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +11.583% | 2 | 194 | -35.640% |
| 2026-08-03 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +7.827% | 2 | 194 | -28.185% |
| 2026-07-23 | 24.4800 | 24.4800 | 24.0200 | 24.0200 | -0.703% | 8 | 186 | -22.565% |
| 2026-06-29 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | -2.065% | 3 | 183 | -23.109% |
| 2026-06-25 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -12.411% | 5 | 183 | -24.696% |
| 2026-06-18 | 27.0000 | 28.2000 | 27.0000 | 28.2000 | +2.063% | 2 | 183 | -34.043% |
| 2026-06-17 | 27.6000 | 27.6300 | 27.6000 | 27.6300 | -3.896% | 2 | 181 | -32.682% |
| 2026-06-15 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +14.087% | 10 | 171 | -35.304% |
| 2026-06-12 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +5.000% | 1 | 170 | -26.190% |
| 2026-06-10 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +0.629% | 1 | 170 | -22.500% |
| 2026-06-09 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -6.617% | 1 | 170 | -22.013% |
| 2026-06-05 | 28.8500 | 28.8500 | 25.5400 | 25.5400 | -12.083% | 6 | 164 | -27.173% |
| 2026-06-04 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -3.648% | 16 | 164 | -35.972% |
| 2026-06-02 | 30.1500 | 30.1800 | 30.1500 | 30.1500 | +1.174% | 17 | 153 | -38.308% |
| 2026-06-01 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +5.375% | 1 | 153 | -37.584% |
| 2026-05-27 | 28.2800 | 28.2800 | 28.2800 | 28.2800 | +2.986% | 1 | 152 | -34.229% |
| 2026-05-26 | 27.4600 | 27.4600 | 27.4600 | 27.4600 | +2.082% | 14 | 145 | -32.265% |
| 2026-05-22 | 26.4300 | 26.9000 | 26.0000 | 26.9000 | +7.600% | 10 | 137 | -30.855% |
| 2026-05-21 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +7.158% | 1 | 136 | -25.600% |
| 2026-05-20 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +0.344% | 1 | 136 | -20.274% |
| 2026-05-19 | 23.1000 | 23.2500 | 23.0000 | 23.2500 | -15.301% | 8 | 135 | -20.000% |
| 2026-05-14 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +5.577% | 1 | 135 | -32.240% |
| 2026-05-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +15.916% | 1 | 134 | -28.462% |
| 2026-05-06 | 22.7500 | 22.7500 | 22.4300 | 22.4300 | +11.815% | 106 | 135 | -17.075% |
| 2026-05-05 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | +9.617% | 1 | 38 | -7.278% |
| 2026-04-23 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +1.667% | 2 | 38 | +1.639% |
| 2026-04-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +61.725% | 1 | 36 | +3.333% |
| 2026-04-09 | 11.0000 | 11.1300 | 11.0000 | 11.1300 | -8.770% | 2 | 36 | +67.116% |
| 2026-04-08 | 11.2000 | 12.2000 | 11.2000 | 12.2000 | +35.405% | 2 | 37 | +52.459% |
| 2026-04-06 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +40.781% | 1 | 36 | +106.437% |
| 2026-03-30 | 7.0000 | 7.2000 | 6.4000 | 6.4000 | -20.000% | 91 | 36 | +190.625% |
| 2026-03-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -23.810% | 1 | 126 | +132.500% |
| 2026-03-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.095% | 8 | 125 | +77.143% |
| 2026-03-18 | 10.2000 | 10.4900 | 10.2000 | 10.4900 | -7.086% | 2 | 127 | +77.312% |
| 2026-03-12 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -11.797% | 1 | 126 | +64.748% |
| 2026-03-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +9.402% | 2 | 126 | +45.313% |
| 2026-03-09 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -15.827% | 1 | 118 | +58.974% |
| 2026-03-04 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +0.725% | 1 | 117 | +33.813% |
| 2026-02-25 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +1.471% | 3 | 114 | +34.783% |
| 2026-02-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.410% | 8 | 114 | +36.765% |
| 2026-02-13 | 13.3100 | 13.3100 | 13.2800 | 13.2800 | -0.896% | 3 | 106 | +40.060% |
| 2026-02-12 | 15.1400 | 15.1400 | 13.4000 | 13.4000 | -10.786% | 4 | 106 | +38.806% |
| 2026-02-11 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +0.805% | 1 | 106 | +23.835% |
| 2026-02-09 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 0.000% | 1 | 106 | +24.832% |
| 2026-02-06 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +15.236% | 1 | 105 | +24.832% |
| 2026-02-05 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -15.490% | 1 | 104 | +43.852% |
| 2026-02-02 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -3.165% | 1 | 104 | +21.569% |
| 2026-01-28 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.315% | 1 | 103 | +17.722% |
| 2026-01-27 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +4.967% | 1 | 102 | +17.350% |
| 2026-01-23 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -5.031% | 1 | 102 | +23.179% |
| 2026-01-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -3.285% | 82 | 19 | +16.981% |
| 2026-01-09 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +17.429% | 1 | 19 | +13.139% |
| 2025-12-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.697% | 5 | 18 | +32.857% |
| 2025-12-22 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -4.610% | 1 | 17 | +26.617% |
| 2025-12-18 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +10.000% | 1 | 17 | +20.779% |
| 2025-12-16 | 13.7000 | 14.0000 | 13.6500 | 14.0000 | -3.448% | 3 | 18 | +32.857% |
| 2025-12-15 | 14.3000 | 14.5000 | 14.3000 | 14.5000 | -8.460% | 2 | 19 | +28.276% |
| 2025-12-08 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -1.615% | 1 | 18 | +17.424% |
| 2025-12-04 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +7.333% | 2 | 18 | +15.528% |
| 2025-12-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 16 | +24.000% |
| 2025-11-26 | 13.5000 | 15.0000 | 13.5000 | 15.0000 | +13.379% | 2 | 14 | +24.000% |
| 2025-11-17 | 13.4400 | 13.4400 | 13.2300 | 13.2300 | -8.759% | 2 | 14 | +40.590% |
| 2025-11-10 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +11.538% | 2 | 14 | +28.276% |
| 2025-11-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -14.474% | 2 | 12 | +43.077% |
| 2025-11-05 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -5.000% | 1 | 12 | +22.368% |
| 2025-10-31 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +14.695% | 2 | 11 | +16.250% |
| 2025-10-24 | 13.8000 | 13.9500 | 13.8000 | 13.9500 | +19.027% | 3 | 9 | +33.333% |
| 2025-10-23 | 12.1000 | 12.1000 | 11.7200 | 11.7200 | -1.513% | 2 | 6 | +58.703% |
| 2025-10-22 | 12.5000 | 12.5000 | 11.9000 | 11.9000 | -10.189% | 4 | 6 | +56.303% |
| 2025-10-10 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 0.000% | 2 | 2 | +40.377% |