Dark

VNET20270115C10
VNET Jan 15 2027 10.00 Call (VNET270115C00010000)
option OPRA

EOD

Aug 18, 2026

0.5000-30.556%(-0.2200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5000	0.5000	0.5000	0.5000	-30.556%	3	564	0.000%
2026-08-06	0.7500	0.7500	0.7200	0.7200	-6.494%	4	560	-30.556%
2026-08-04	0.7700	0.7700	0.7700	0.7700	-3.750%	4	562	-35.065%
2026-07-31	0.8000	0.8000	0.8000	0.8000	+45.455%	6	566	-37.500%
2026-07-29	0.5500	0.5500	0.5500	0.5500	-52.174%	15	566	-9.091%
2026-07-16	1.2000	1.2000	1.1500	1.1500	-8.730%	9	581	-56.522%
2026-07-06	1.2600	1.2600	1.2600	1.2600	-10.000%	1	581	-60.317%
2026-07-02	1.3500	1.4000	1.3500	1.4000	-27.461%	11	581	-64.286%
2026-07-01	1.9300	1.9300	1.9300	1.9300	+46.212%	1	581	-74.093%
2026-06-25	1.3000	1.3200	1.3000	1.3200	-22.353%	8	580	-62.121%
2026-06-23	1.7000	1.7000	1.7000	1.7000	-5.556%	4	572	-70.588%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-14.286%	1	568	-72.222%
2026-06-09	2.3500	2.5500	2.1000	2.1000	-22.222%	109	568	-76.190%
2026-06-04	2.9000	2.9000	2.7000	2.7000	-28.000%	106	658	-81.481%
2026-06-02	3.6000	3.7500	3.6000	3.7500	+7.143%	83	552	-86.667%
2026-06-01	3.0000	3.5000	3.0000	3.5000	+5.105%	23	552	-85.714%
2026-05-28	3.3300	3.3300	3.3300	3.3300	-2.059%	1	561	-84.985%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+26.394%	5	560	-85.294%
2026-05-26	2.8000	2.8000	2.6900	2.6900	+7.600%	120	557	-81.413%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-16.667%	1	444	-80.000%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-7.692%	1	444	-83.333%
2026-05-18	3.0000	3.3000	3.0000	3.2500	+10.169%	14	445	-84.615%
2026-05-15	2.7000	2.9500	2.7000	2.9500	-30.425%	6	445	-83.051%
2026-05-13	4.0000	4.2400	3.8000	4.2400	+107.843%	6	445	-88.208%
2026-05-06	2.1000	2.1000	2.0400	2.0400	+11.475%	3	447	-75.490%
2026-05-05	1.8300	1.8300	1.8300	1.8300	+1.667%	5	445	-72.678%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-35.714%	20	448	-72.222%
2026-04-23	1.9900	2.8000	1.9900	2.8000	+27.273%	4	448	-82.143%
2026-04-21	2.2700	2.2700	2.2000	2.2000	-17.910%	13	453	-77.273%
2026-04-17	2.7000	2.7000	2.5500	2.6800	+4.280%	73	453	-81.343%
2026-04-16	2.5700	2.5700	2.5700	2.5700	+11.739%	2	505	-80.545%
2026-04-14	2.3000	2.3000	2.3000	2.3000	+12.745%	2	506	-78.261%
2026-04-13	1.9600	2.0400	1.9600	2.0400	+2.000%	128	504	-75.490%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+9.890%	20	376	-75.000%
2026-04-06	1.9200	1.9200	1.8200	1.8200	-6.667%	20	356	-72.527%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-7.143%	4	366	-74.359%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-3.226%	7	364	-76.190%
2026-03-26	2.1700	2.1700	2.1700	2.1700	-3.982%	1	361	-76.959%
2026-03-25	2.4900	2.4900	2.2600	2.2600	+0.444%	30	360	-77.876%
2026-03-24	2.2500	2.2500	2.2500	2.2500	-5.063%	13	370	-77.778%
2026-03-20	2.3700	2.3700	2.3700	2.3700	-7.059%	62	363	-78.903%
2026-03-19	2.5500	2.5500	2.5500	2.5500	-12.069%	1	332	-80.392%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-21.622%	17	332	-82.759%
2026-03-13	3.7000	3.7000	3.7000	3.7000	-11.905%	1	349	-86.486%
2026-03-12	4.2000	4.2000	4.2000	4.2000	+10.526%	1	348	-88.095%
2026-03-10	3.2900	3.8500	3.2900	3.8000	+25.000%	7	348	-86.842%
2026-03-06	2.8500	3.0400	2.8500	3.0400	-3.492%	6	341	-83.553%
2026-03-05	3.1500	3.1500	3.1500	3.1500	-7.353%	3	341	-84.127%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-6.077%	1	340	-85.294%
2026-02-27	3.6200	3.6200	3.6200	3.6200	-9.500%	3	340	-86.188%
2026-02-23	4.4000	4.4000	4.0000	4.0000	-37.008%	4	337	-87.500%
2026-02-17	6.5000	6.5000	6.2500	6.3500	-3.642%	104	338	-92.126%
2026-02-12	6.5900	6.5900	6.4000	6.5900	+13.621%	11	335	-92.413%
2026-02-11	6.1900	6.1900	4.9000	5.8000	+14.173%	16	336	-91.379%
2026-02-10	4.7800	5.0800	4.7800	5.0800	+8.085%	90	326	-90.157%
2026-02-09	4.2000	4.7000	4.2000	4.7000	+34.286%	6	292	-89.362%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+5.740%	4	292	-85.714%
2026-02-05	3.3100	3.3100	3.3100	3.3100	-18.272%	1	292	-84.894%
2026-02-02	3.5800	4.1000	3.5800	4.0500	+11.264%	35	292	-87.654%
2026-01-30	3.6400	3.6400	3.6400	3.6400	-11.220%	2	312	-86.264%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+5.670%	4	312	-87.805%
2026-01-23	3.8800	3.8800	3.8800	3.8800	-0.257%	1	312	-87.113%
2026-01-22	3.7000	3.8900	3.7000	3.8900	+34.138%	2	312	-87.147%
2026-01-20	3.1000	3.1000	2.9000	2.9000	-21.622%	17	312	-82.759%
2026-01-16	3.9700	3.9700	3.5400	3.7000	-22.432%	9	298	-86.486%
2026-01-14	4.5000	4.7700	4.5000	4.7700	+19.250%	22	298	-89.518%
2026-01-13	4.4500	4.4500	4.0000	4.0000	+9.290%	2	307	-87.500%
2026-01-12	3.6600	3.6600	3.6600	3.6600	+26.644%	1	306	-86.339%
2026-01-08	2.8900	2.8900	2.8900	2.8900	+37.619%	1	307	-82.699%
2025-12-30	1.9900	2.3700	1.9900	2.1000	-5.830%	10	306	-76.190%
2025-12-26	2.2300	2.2300	2.2300	2.2300	+3.241%	1	305	-77.578%
2025-12-24	2.1500	2.1600	2.1500	2.1600	-16.279%	11	295	-76.852%
2025-12-19	2.5800	2.5800	2.5800	2.5800	-0.769%	1	295	-80.620%
2025-12-15	2.7000	2.7000	2.6000	2.6000	+18.182%	5	295	-80.769%
2025-12-03	2.2000	2.2000	2.2000	2.2000	-12.000%	2	295	-77.273%
2025-11-21	2.5000	2.5000	2.5000	2.5000	-5.660%	3	295	-80.000%
2025-11-20	2.6500	2.6500	2.6500	2.6500	-7.986%	1	295	-81.132%
2025-11-19	2.8800	2.8800	2.8800	2.8800	-5.263%	2	295	-82.639%
2025-11-18	3.0000	3.0400	3.0000	3.0400	-13.881%	3	297	-83.553%
2025-11-17	3.5300	3.5300	3.5300	3.5300	+13.871%	2	298	-85.836%
2025-11-14	3.1100	3.1100	2.9800	3.1000	-1.899%	3	299	-83.871%
2025-11-13	3.1600	3.1600	3.1600	3.1600	-21.000%	2	301	-84.177%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-4.762%	1	301	-87.500%
2025-11-06	4.2000	4.2000	4.2000	4.2000	+14.441%	1	302	-88.095%
2025-11-05	3.6700	3.6700	3.6700	3.6700	+11.212%	1	301	-86.376%
2025-11-03	3.3000	3.3000	3.3000	3.3000	-28.416%	2	302	-84.848%
2025-10-30	4.6000	4.6100	4.6000	4.6100	+4.773%	2	302	-89.154%
2025-10-28	4.4000	4.4000	4.4000	4.4000	-2.222%	1	302	-88.636%
2025-10-27	4.4000	4.5000	4.2000	4.5000	+28.571%	5	302	-88.889%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-1.408%	35	302	-85.714%
2025-10-21	3.5500	3.5500	3.5500	3.5500	+12.342%	1	302	-85.915%
2025-10-17	3.5000	3.5000	3.1600	3.1600	-9.714%	7	303	-84.177%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+7.692%	1	300	-85.714%
2025-10-14	3.2500	3.2500	3.2500	3.2500	-9.722%	7	301	-84.615%
2025-10-13	3.6000	3.6000	3.6000	3.6000	+5.882%	5	301	-86.111%
2025-10-10	3.4000	3.4000	3.4000	3.4000	-10.526%	1	306	-85.294%
2025-10-08	4.0000	4.0000	3.8000	3.8000	0.000%	51	305	-86.842%
2025-10-07	3.8000	3.8000	3.8000	3.8000	-15.556%	1	309	-86.842%
2025-10-03	4.6000	4.6000	4.5000	4.5000	-5.063%	24	310	-88.889%
2025-10-02	5.0000	5.0000	4.7400	4.7400	+5.333%	6	294	-89.451%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+7.399%	7	291	-88.889%
2025-09-30	4.4000	4.4000	4.1900	4.1900	-12.708%	7	284	-88.067%
2025-09-26	4.5100	4.8000	4.5100	4.8000	-5.882%	28	284	-89.583%
2025-09-25	4.3000	5.3000	4.3000	5.1000	+18.605%	28	256	-90.196%
2025-09-24	4.4000	4.6000	4.1900	4.3000	+26.471%	19	240	-88.372%
2025-09-23	3.6100	3.6100	3.4000	3.4000	-11.688%	47	236	-85.294%
2025-09-22	3.8500	3.8500	3.8500	3.8500	-4.938%	2	214	-87.013%
2025-09-18	3.8000	4.0500	3.8000	4.0500	+15.714%	5	216	-87.654%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-4.632%	1	216	-85.714%
2025-09-15	3.5000	3.6700	3.4500	3.6700	-0.811%	6	216	-86.376%
2025-09-12	3.5500	3.7000	3.4400	3.7000	+7.246%	311	215	-86.486%
2025-09-11	3.4200	3.5000	3.2000	3.4500	+38.000%	14	17	-85.507%
2025-09-10	2.5500	2.5500	2.5000	2.5000	-2.724%	2	17	-80.000%
2025-09-09	2.5700	2.5700	2.5700	2.5700	-14.333%	10	15	-80.545%
2025-08-29	3.0000	3.0000	3.0000	3.0000	0.000%	5	0	-83.333%

.dark-mode .ytRN1d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytRN1d{ color: #333333; background-color: white; border: 2px solid #333333; }VNET20270115C10VNET Jan 15 2027 10.00 Call (VNET270115C00010000)option OPRA

VNET20270115C10
VNET Jan 15 2027 10.00 Call (VNET270115C00010000)
option OPRA