Dark

VRN20270115P5
VRN Jan 15 2027 5.00 Put (VRN270115P00005000)
option OPRA

Inactive

May 9, 2025

0.70000.000%(0.0000)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.7500	0.8000	0.6500	0.7000	0.000%	166	1,888	0.000%
2025-05-08	0.6500	0.7000	0.6500	0.7000	0.000%	80	1,805	0.000%
2025-05-07	0.7000	0.7000	0.7000	0.7000	-12.500%	2	1,725	0.000%
2025-05-06	0.8000	0.8500	0.8000	0.8000	0.000%	36	1,723	-12.500%
2025-05-05	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,687	-12.500%
2025-05-02	0.7000	0.7000	0.7000	0.7000	-12.500%	30	1,685	0.000%
2025-05-01	0.7500	0.8000	0.7500	0.8000	0.000%	6	1,670	-12.500%
2025-04-30	0.8000	0.8000	0.7900	0.8000	+6.667%	60	1,664	-12.500%
2025-04-25	0.7500	0.7500	0.7500	0.7500	0.000%	28	1,724	-6.667%
2025-04-24	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,731	-6.667%
2025-04-21	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,731	-6.667%
2025-04-17	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,729	0.000%
2025-04-16	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,729	0.000%
2025-04-15	0.7000	0.8500	0.7000	0.8500	-22.727%	26	1,728	-17.647%
2025-04-09	1.1000	1.1000	1.1000	1.1000	0.000%	53	1,752	-36.364%
2025-04-08	0.8500	1.1000	0.8500	1.1000	+10.000%	70	1,805	-36.364%
2025-04-07	1.2000	1.2000	1.0000	1.0000	+13.636%	6	1,746	-30.000%
2025-04-04	0.8800	0.8800	0.8800	0.8800	+25.714%	10	1,746	-20.455%
2025-04-03	0.6500	0.7000	0.6500	0.7000	+27.273%	13	1,741	0.000%
2025-04-02	0.5500	0.5500	0.5500	0.5500	0.000%	10	1,762	+27.273%
2025-03-28	0.5500	0.5500	0.5500	0.5500	+5.769%	4	1,762	+27.273%
2025-03-27	0.5200	0.5200	0.5200	0.5200	-13.333%	25	1,762	+34.615%
2025-03-19	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,787	+16.667%
2025-03-14	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,789	+7.692%
2025-03-12	0.7000	0.7000	0.7000	0.7000	-17.647%	66	1,788	0.000%
2025-03-11	0.8000	0.9500	0.8000	0.8500	+6.250%	32	1,722	-17.647%
2025-03-10	1.0600	1.0600	0.8000	0.8000	-36.000%	12	1,751	-12.500%
2025-03-07	1.2500	1.2500	1.2500	1.2500	+5.042%	2	1,760	-44.000%
2025-03-06	1.2300	1.2300	1.1900	1.1900	-4.800%	2	1,760	-41.176%
2025-03-05	1.2500	1.2500	1.2500	1.2500	0.000%	2	1,760	-44.000%
2025-03-04	1.3500	1.3500	1.2000	1.2500	+4.167%	3	1,759	-44.000%
2025-03-03	1.0000	1.2000	1.0000	1.2000	+4.348%	20	1,756	-41.667%
2025-02-27	1.0500	1.1500	1.0500	1.1500	-8.000%	100	1,744	-39.130%
2025-02-25	1.2000	1.2700	1.1500	1.2500	+10.619%	20	1,644	-44.000%
2025-02-24	1.1300	1.1300	1.1300	1.1300	+1.802%	50	1,644	-38.053%
2025-02-21	1.0500	1.1100	1.0500	1.1100	+11.000%	40	1,594	-36.937%
2025-02-12	1.0000	1.0000	1.0000	1.0000	+5.263%	5	1,574	-30.000%
2025-02-11	0.9500	0.9500	0.9500	0.9500	-9.524%	5	1,569	-26.316%
2025-02-04	1.0500	1.0500	1.0500	1.0500	-8.696%	4	1,564	-33.333%
2025-02-03	1.1000	1.4000	1.1000	1.1500	+9.524%	251	1,560	-39.130%
2025-01-31	1.0000	1.0500	1.0000	1.0500	+2.941%	26	1,309	-33.333%
2025-01-29	1.1300	1.1300	1.0200	1.0200	-7.273%	19	1,296	-31.373%
2025-01-28	1.1000	1.1000	1.1000	1.1000	+10.000%	5	1,277	-36.364%
2025-01-27	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,272	-30.000%
2025-01-24	0.9500	1.0000	0.9500	1.0000	+5.263%	14	1,267	-30.000%
2025-01-23	0.9500	0.9500	0.9500	0.9500	+5.556%	5	1,260	-26.316%
2025-01-22	0.9000	0.9000	0.9000	0.9000	-10.000%	5	1,255	-22.222%
2025-01-14	1.0800	1.0800	1.0000	1.0000	-2.913%	6	1,250	-30.000%
2025-01-13	1.0300	1.0300	1.0300	1.0300	+3.000%	50	1,256	-32.039%
2025-01-10	1.0000	1.0400	0.9500	1.0000	-0.990%	20	1,206	-30.000%
2025-01-08	1.0100	1.0100	1.0100	1.0100	+6.316%	2	1,198	-30.693%
2025-01-07	1.0000	1.0000	0.9500	0.9500	-8.654%	56	1,198	-26.316%
2025-01-06	1.0000	1.0400	1.0000	1.0400	-2.804%	19	1,142	-32.692%
2025-01-03	1.0700	1.0700	1.0700	1.0700	-4.464%	2	1,141	-34.579%
2024-12-31	1.1300	1.1300	1.1000	1.1200	-2.609%	3	1,137	-37.500%
2024-12-27	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,137	-39.130%
2024-12-26	1.1500	1.1500	1.1500	1.1500	-4.167%	10	1,137	-39.130%
2024-12-23	1.3000	1.3000	1.2000	1.2000	-14.894%	59	1,127	-41.667%
2024-12-20	1.5000	1.5000	1.3000	1.4100	+0.714%	101	1,068	-50.355%
2024-12-19	1.4000	1.4000	1.4000	1.4000	-6.667%	1	968	-50.000%
2024-12-17	1.3000	1.5000	1.3000	1.5000	+20.968%	77	968	-53.333%
2024-12-16	1.2400	1.2400	1.2400	1.2400	+3.333%	5	887	-43.548%
2024-12-13	1.2000	1.2000	1.2000	1.2000	+0.840%	100	887	-41.667%
2024-12-12	1.1900	1.1900	1.1900	1.1900	-3.252%	50	837	-41.176%
2024-12-10	1.2300	1.2300	1.2300	1.2300	+6.957%	2	787	-43.089%
2024-12-09	1.1500	1.1500	1.1500	1.1500	-4.167%	10	785	-39.130%
2024-12-06	1.2000	1.2000	1.2000	1.2000	+4.348%	140	775	-41.667%
2024-12-04	1.1500	1.1500	1.1500	1.1500	+4.545%	1	705	-39.130%
2024-12-03	1.1000	1.1000	1.1000	1.1000	+4.762%	1	703	-36.364%
2024-11-29	1.1000	1.1000	1.0500	1.0500	-4.545%	60	703	-33.333%
2024-11-27	1.1500	1.2000	1.1000	1.1000	0.000%	72	601	-36.364%
2024-11-26	1.1000	1.1000	1.1000	1.1000	+10.000%	2	601	-36.364%
2024-11-25	1.0200	1.0200	1.0000	1.0000	-4.762%	15	599	-30.000%
2024-11-22	0.9500	1.0600	0.9500	1.0500	0.000%	200	584	-33.333%
2024-11-21	1.0000	1.0500	1.0000	1.0500	+3.960%	10	474	-33.333%
2024-11-20	1.1100	1.1100	1.0100	1.0100	-8.182%	22	474	-30.693%
2024-11-19	1.0800	1.1000	1.0400	1.1000	+3.774%	350	492	-36.364%
2024-11-18	1.0000	1.0600	1.0000	1.0600	+4.950%	2	142	-33.962%
2024-11-08	1.0100	1.0100	1.0100	1.0100	0.000%	2	140	-30.693%
2024-11-05	1.0000	1.0100	1.0000	1.0100	-12.174%	20	139	-30.693%
2024-11-04	1.1500	1.1500	1.1500	1.1500	+4.545%	3	119	-39.130%
2024-11-01	1.0800	1.1500	1.0800	1.1000	-4.348%	24	116	-36.364%
2024-10-31	0.8500	1.1500	0.8500	1.1500	+43.750%	13	105	-39.130%
2024-10-30	0.8000	0.8000	0.8000	0.8000	+6.667%	5	105	-12.500%
2024-10-22	0.8500	0.9000	0.7500	0.7500	+7.143%	97	100	-6.667%
2024-10-16	0.7000	0.7000	0.7000	0.7000	-2.778%	2	3	0.000%
2024-09-30	0.7200	0.7200	0.7200	0.7200	0.000%	1	1	-2.778%

.dark-mode .r3lcPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3lcPV{ color: #333333; background-color: white; border: 2px solid #333333; }VRN20270115P5VRN Jan 15 2027 5.00 Put (VRN270115P00005000)option OPRA

VRN20270115P5
VRN Jan 15 2027 5.00 Put (VRN270115P00005000)
option OPRA