Dark

VRT20270115C105
VRT Jan 15 2027 105.00 Call (VRT270115C00105000)
option OPRA

Inactive

Jul 29, 2026

131.38-37.735%(-79.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	131.3800	131.3800	131.3800	131.3800	-37.735%	1	466	0.000%
2026-07-14	211.0000	211.0000	211.0000	211.0000	+2.253%	1	466	-37.735%
2026-07-08	206.3500	206.3500	206.3500	206.3500	-19.561%	1	467	-36.331%
2026-06-22	256.5300	256.5300	256.5300	256.5300	+9.839%	1	478	-48.786%
2026-06-18	233.5500	233.5500	233.5500	233.5500	+2.054%	1	479	-43.747%
2026-05-19	228.8500	228.8500	228.8500	228.8500	-12.786%	1	479	-42.591%
2026-05-13	262.4000	262.4000	262.4000	262.4000	-2.217%	1	478	-49.931%
2026-05-11	268.3500	268.3500	268.3500	268.3500	+9.531%	1	478	-51.042%
2026-05-07	245.0000	245.0000	245.0000	245.0000	+11.313%	1	479	-46.376%
2026-04-21	220.1000	220.1000	220.1000	220.1000	+10.492%	3	480	-40.309%
2026-04-13	199.2000	199.2000	199.2000	199.2000	+3.212%	1	480	-34.046%
2026-04-10	193.0000	193.0000	193.0000	193.0000	+13.965%	1	480	-31.927%
2026-03-16	169.3500	169.3500	169.3500	169.3500	+11.261%	1	481	-22.421%
2026-03-04	152.2100	152.2100	152.2100	152.2100	-4.343%	1	482	-13.685%
2026-02-25	159.1200	159.1200	159.1200	159.1200	+3.124%	1	482	-17.433%
2026-02-12	154.3000	154.3000	154.3000	154.3000	+3.878%	1	482	-14.854%
2026-02-11	141.2000	148.5400	141.2000	148.5400	+47.801%	2	483	-11.552%
2026-01-29	97.0000	100.5000	97.0000	100.5000	+3.769%	21	482	+30.726%
2026-01-28	96.8500	96.8500	96.8500	96.8500	+20.460%	4	503	+35.653%
2026-01-07	80.4000	80.4000	80.4000	80.4000	+14.857%	4	503	+63.408%
2025-12-19	70.0000	70.0000	70.0000	70.0000	-24.731%	4	507	+87.686%
2025-12-08	93.0000	93.0000	93.0000	93.0000	-2.618%	1	503	+41.269%
2025-12-05	95.5000	95.5000	95.5000	95.5000	+35.711%	1	502	+37.571%
2025-11-21	70.3700	70.3700	70.3700	70.3700	-5.544%	2	503	+86.699%
2025-11-20	74.5000	74.5000	74.5000	74.5000	-3.809%	10	504	+76.349%
2025-11-18	77.4500	77.4500	77.4500	77.4500	-8.506%	3	514	+69.632%
2025-11-17	84.6500	84.6500	84.6500	84.6500	+1.890%	2	517	+55.204%
2025-11-14	83.0800	83.0800	83.0800	83.0800	+8.036%	1	515	+58.137%
2025-11-13	78.8000	78.8000	76.9000	76.9000	-11.761%	2	516	+70.845%
2025-11-12	88.2000	88.2000	87.1500	87.1500	+3.442%	5	518	+50.752%
2025-11-07	84.2500	84.2500	84.2500	84.2500	-13.055%	1	522	+55.941%
2025-11-05	96.9000	96.9000	96.9000	96.9000	+4.194%	3	522	+35.583%
2025-11-04	93.0000	93.0000	93.0000	93.0000	-8.374%	1	522	+41.269%
2025-11-03	103.7500	103.7500	101.5000	101.5000	-2.432%	6	519	+29.438%
2025-10-29	104.0300	104.0300	104.0300	104.0300	+3.000%	5	519	+26.290%
2025-10-28	97.5000	101.0000	97.5000	101.0000	+0.498%	2	524	+30.079%
2025-10-27	100.5000	100.5000	100.5000	100.5000	+5.589%	5	525	+30.726%
2025-10-24	95.2500	95.2500	95.1800	95.1800	+2.842%	5	525	+38.033%
2025-10-23	90.3500	92.5500	90.3500	92.5500	+19.419%	9	530	+41.956%
2025-10-22	77.5000	77.5000	77.5000	77.5000	-7.793%	1	522	+69.523%
2025-10-17	83.0500	84.0500	83.0500	84.0500	-4.813%	3	523	+56.312%
2025-10-16	88.3000	88.3000	88.3000	88.3000	+14.201%	1	526	+48.788%
2025-10-08	76.0000	77.3200	76.0000	77.3200	+4.191%	3	527	+69.917%
2025-10-07	74.2100	74.2100	74.2100	74.2100	-2.227%	4	534	+77.038%
2025-10-06	76.4000	76.4000	75.9000	75.9000	+2.222%	2	534	+73.096%
2025-10-03	72.3000	74.2500	72.3000	74.2500	-6.013%	5	535	+76.943%
2025-10-02	76.0700	79.0000	76.0700	79.0000	+37.034%	2	536	+66.304%
2025-09-29	56.5000	57.6500	56.5000	57.6500	+7.858%	2	538	+127.892%
2025-09-26	53.4500	53.4500	53.4500	53.4500	-1.837%	1	539	+145.800%
2025-09-25	54.4500	54.4500	54.4500	54.4500	-7.634%	1	539	+141.286%
2025-09-24	58.0000	58.9500	58.0000	58.9500	+2.969%	11	539	+122.867%
2025-09-23	57.5000	57.5000	55.5000	57.2500	-10.309%	5	550	+129.485%
2025-09-22	57.0500	63.8300	57.0500	63.8300	+11.884%	16	551	+105.828%
2025-09-19	57.0500	57.0500	57.0500	57.0500	+3.370%	1	549	+130.289%
2025-09-18	53.2600	55.4000	53.2000	55.1900	+11.203%	8	548	+138.050%
2025-09-17	49.6300	49.6300	49.6300	49.6300	-5.141%	1	549	+164.719%
2025-09-16	53.4000	53.4000	52.3200	52.3200	-4.959%	4	548	+151.109%
2025-09-15	50.3000	55.6900	50.3000	55.0500	+7.520%	8	545	+138.656%
2025-09-11	51.2000	51.2000	51.2000	51.2000	-2.476%	1	549	+156.602%
2025-09-10	51.7000	52.5000	51.7000	52.5000	+28.049%	4	549	+150.248%
2025-09-09	41.6000	41.6000	39.1500	41.0000	+0.613%	9	550	+220.439%
2025-09-08	40.7500	40.7500	40.7500	40.7500	-5.299%	2	546	+222.405%
2025-09-04	43.0000	43.0300	43.0000	43.0300	-2.867%	2	545	+205.322%
2025-08-26	44.3000	44.3000	44.3000	44.3000	+2.309%	1	544	+196.569%
2025-08-22	45.0000	45.0000	43.3000	43.3000	+6.914%	2	544	+203.418%
2025-08-20	43.7000	43.7000	40.5000	40.5000	-12.338%	8	542	+224.395%
2025-08-19	46.2000	46.2000	46.2000	46.2000	-19.540%	1	542	+184.372%
2025-08-12	57.4200	57.4200	57.4200	57.4200	+4.154%	1	543	+128.805%
2025-08-08	55.1300	55.1300	55.1300	55.1300	+1.435%	1	544	+138.309%
2025-08-07	54.3500	54.3500	54.3500	54.3500	-1.146%	5	545	+141.730%
2025-08-06	54.9800	54.9800	54.9800	54.9800	-6.257%	3	550	+138.960%
2025-08-04	58.6500	58.6500	58.6500	58.6500	+3.934%	1	553	+124.007%
2025-08-01	53.8500	57.6300	53.8500	56.4300	-7.111%	11	552	+132.819%
2025-07-31	63.0000	63.2500	60.7500	60.7500	-0.246%	8	556	+116.263%
2025-07-30	64.0000	64.0000	60.0000	60.9000	+5.858%	10	554	+115.731%
2025-07-29	57.8900	57.8900	57.5300	57.5300	-0.502%	2	558	+128.368%
2025-07-28	55.4000	57.8200	55.4000	57.8200	+6.975%	7	558	+127.222%
2025-07-25	51.8800	54.0500	51.8700	54.0500	+11.443%	609	560	+143.071%
2025-07-23	48.1000	48.5000	48.1000	48.5000	+11.009%	6	913	+170.887%
2025-07-22	43.6900	43.6900	43.6900	43.6900	-6.043%	2	909	+200.710%
2025-07-21	46.5000	46.5000	46.5000	46.5000	-3.064%	2	909	+182.538%
2025-07-18	47.9700	47.9700	47.9700	47.9700	-3.636%	1	908	+173.880%
2025-07-17	50.2100	50.2100	49.7800	49.7800	+10.255%	3	908	+163.921%
2025-07-16	45.8500	45.8500	45.1100	45.1500	-3.526%	4	906	+190.986%
2025-07-15	46.8000	46.8000	46.8000	46.8000	+6.898%	2	904	+180.726%
2025-07-14	43.7800	43.7800	43.7800	43.7800	-1.396%	2	906	+200.091%
2025-07-11	44.4000	44.4000	44.4000	44.4000	+6.271%	1	905	+195.901%
2025-07-10	44.7000	44.7000	36.0000	41.7800	-13.927%	6	905	+214.457%
2025-07-09	48.5400	48.5400	48.5400	48.5400	+8.300%	1	908	+170.663%
2025-07-02	47.1500	47.1500	44.8200	44.8200	-5.702%	4	909	+193.128%
2025-07-01	47.5300	47.5300	47.5300	47.5300	+0.593%	2	906	+176.415%
2025-06-27	46.2500	47.2500	46.2500	47.2500	+7.877%	3	905	+178.053%
2025-06-25	44.5500	44.5500	43.8000	43.8000	-1.017%	6	906	+199.954%
2025-06-24	42.3500	44.2500	42.3500	44.2500	+12.424%	4	901	+196.904%
2025-06-23	39.7500	39.7500	39.3600	39.3600	-8.037%	6	901	+233.791%
2025-06-20	42.8000	42.8000	42.8000	42.8000	+0.706%	2	906	+206.963%
2025-06-18	40.3000	42.9500	40.3000	42.5000	+5.459%	6	908	+209.129%
2025-06-17	41.0000	41.0000	40.3000	40.3000	+12.538%	6	908	+226.005%
2025-06-13	37.3100	37.3100	35.8100	35.8100	-4.507%	26	903	+266.881%
2025-06-09	37.5000	37.5000	37.5000	37.5000	-3.846%	1	894	+250.347%
2025-06-06	40.1600	40.1600	39.0000	39.0000	+1.961%	4	895	+236.872%
2025-06-05	38.2500	38.2500	38.2500	38.2500	-1.290%	1	895	+243.477%
2025-06-04	38.7500	38.7500	38.7500	38.7500	+3.887%	1	894	+239.045%
2025-06-03	39.8000	39.8000	37.3000	37.3000	+7.153%	51	894	+252.225%
2025-06-02	34.8100	34.8100	34.8100	34.8100	+4.284%	2	936	+277.420%
2025-05-30	33.6700	33.6700	33.0000	33.3800	-4.355%	1,202	934	+293.589%
2025-05-29	34.9000	34.9000	34.9000	34.9000	-2.786%	1	333	+276.447%
2025-05-28	35.9000	35.9000	35.9000	35.9000	-1.698%	1	333	+265.961%
2025-05-27	35.8000	36.5200	35.8000	36.5200	+9.604%	3	334	+259.748%
2025-05-22	33.3200	33.3200	33.3200	33.3200	-2.000%	2	336	+294.298%
2025-05-21	34.2300	34.2300	34.0000	34.0000	+0.059%	2	336	+286.412%
2025-05-20	33.5800	33.9800	33.5800	33.9800	+1.312%	2	334	+286.639%
2025-05-16	33.8500	33.8500	32.8000	33.5400	-2.783%	14	335	+291.711%
2025-05-15	34.7300	34.7300	34.5000	34.5000	-5.272%	3	334	+280.812%
2025-05-14	36.4200	36.4200	36.4200	36.4200	+7.118%	1	335	+260.736%
2025-05-13	31.8500	34.0300	31.8500	34.0000	+12.769%	14	335	+286.412%
2025-05-12	30.0000	30.1500	30.0000	30.1500	+13.989%	5	338	+335.755%
2025-05-09	27.0000	27.0000	26.4500	26.4500	-2.578%	10	333	+396.711%
2025-05-08	27.3000	27.3000	27.1500	27.1500	+0.667%	2	329	+383.904%
2025-05-02	25.1000	27.2000	25.1000	26.9700	+7.450%	20	327	+387.134%
2025-05-01	23.8400	25.1000	23.8400	25.1000	+22.859%	6	328	+423.426%
2025-04-24	20.4300	20.4300	20.4300	20.4300	+10.432%	3	334	+543.074%
2025-04-23	18.5000	18.5000	18.5000	18.5000	+28.920%	1	331	+610.162%
2025-04-17	14.3500	14.3500	14.3500	14.3500	-1.103%	4	331	+815.540%
2025-04-14	14.2500	14.5100	14.2500	14.5100	+15.618%	4	331	+805.445%
2025-04-11	12.0500	12.6500	12.0500	12.5500	+7.725%	12	329	+946.853%
2025-04-09	11.8000	11.8000	11.3500	11.6500	+3.097%	8	327	+1,027.725%
2025-04-07	8.4000	11.3000	8.4000	11.3000	+15.306%	3	327	+1,062.655%
2025-04-04	9.4000	9.8000	9.4000	9.8000	-24.324%	16	327	+1,240.612%
2025-04-03	14.8000	14.8000	12.9500	12.9500	-12.795%	8	327	+914.517%
2025-03-31	13.9600	14.8500	13.9600	14.8500	-6.897%	12	331	+784.714%
2025-03-28	15.9500	15.9500	15.9500	15.9500	-8.961%	4	332	+723.699%
2025-03-27	18.7000	18.7000	17.5200	17.5200	-34.870%	2	334	+649.886%
2025-03-24	26.5000	26.9100	26.5000	26.9000	+16.957%	4	333	+388.401%
2025-03-21	23.0000	23.0000	23.0000	23.0000	-2.954%	20	337	+471.217%
2025-03-19	23.7000	23.7000	23.7000	23.7000	+5.568%	10	337	+454.346%
2025-03-18	22.4500	22.4500	22.4500	22.4500	-13.587%	5	337	+485.212%
2025-03-17	25.9800	25.9800	25.9800	25.9800	+24.904%	4	342	+405.697%
2025-03-13	20.8000	20.8000	20.8000	20.8000	-15.102%	1	342	+531.635%
2025-03-12	24.5000	24.5000	24.5000	24.5000	+6.754%	1	342	+436.245%
2025-03-11	19.9000	23.5700	19.9000	22.9500	+21.108%	5	341	+472.462%
2025-03-10	20.1000	20.1000	18.9500	18.9500	-13.864%	9	341	+593.298%
2025-03-07	22.0000	22.0000	22.0000	22.0000	+9.453%	2	345	+497.182%
2025-03-06	20.1000	20.1000	20.1000	20.1000	-9.459%	3	344	+553.632%
2025-03-04	20.0000	22.2000	20.0000	22.2000	-5.532%	17	344	+491.802%
2025-03-03	24.5900	25.2000	23.5000	23.5000	-11.454%	9	328	+459.064%
2025-02-28	26.5400	26.5400	26.5400	26.5400	-12.984%	2	326	+395.026%
2025-02-26	31.0000	33.2000	30.5000	30.5000	+12.963%	8	327	+330.754%
2025-02-25	23.4000	27.0000	23.4000	27.0000	+2.662%	10	323	+386.593%
2025-02-24	26.9100	26.9100	25.4000	26.3000	-7.719%	14	313	+399.544%
2025-02-21	32.5000	32.5000	28.5000	28.5000	-14.157%	30	319	+360.982%
2025-02-20	35.0000	35.0000	33.2000	33.2000	-9.660%	3	310	+295.723%
2025-02-19	37.6000	37.6000	36.7500	36.7500	-5.063%	2	309	+257.497%
2025-02-18	38.7100	38.7100	38.7100	38.7100	+2.870%	1	307	+239.396%
2025-02-14	36.8700	37.6300	36.8700	37.6300	-0.974%	6	303	+249.136%
2025-02-13	37.6500	38.0000	37.6500	38.0000	-10.588%	2	301	+245.737%
2025-02-12	42.5000	42.5000	42.5000	42.5000	-17.057%	2	301	+209.129%
2025-02-10	51.2200	51.2400	51.2200	51.2400	+5.432%	2	299	+156.401%
2025-02-07	48.6000	48.6000	48.6000	48.6000	+3.207%	2	297	+170.329%
2025-02-06	47.0500	47.7500	46.2500	47.0900	+4.807%	120	298	+178.998%
2025-02-05	44.9300	44.9300	44.9300	44.9300	+9.585%	5	178	+192.410%
2025-02-04	41.0000	41.0000	41.0000	41.0000	-2.148%	1	173	+220.439%
2025-02-03	39.7500	41.9000	39.7500	41.9000	-10.240%	3	173	+213.556%
2025-01-31	46.6000	46.6800	46.6000	46.6800	+14.216%	4	172	+181.448%
2025-01-30	40.8700	40.8700	40.8700	40.8700	+3.468%	1	171	+221.458%
2025-01-29	38.8900	41.4000	38.8900	39.5000	+5.474%	12	171	+232.608%
2025-01-28	36.1000	37.6400	31.5500	37.4500	+5.642%	38	166	+250.814%
2025-01-27	44.2700	44.2700	34.4300	35.4500	-39.453%	90	130	+270.606%
2025-01-17	57.0000	58.5500	57.0000	58.5500	+6.069%	4	53	+124.389%
2025-01-07	55.2000	55.2000	55.2000	55.2000	+36.634%	1	53	+138.007%
2024-12-30	40.4000	40.4000	40.4000	40.4000	-15.658%	25	53	+225.198%
2024-12-20	47.9000	47.9000	47.9000	47.9000	+12.521%	1	70	+174.280%
2024-12-18	47.5000	47.5000	42.5700	42.5700	-14.689%	6	69	+208.621%
2024-12-11	49.9000	49.9000	49.9000	49.9000	-4.479%	10	63	+163.287%
2024-12-09	51.2600	52.2400	49.0900	52.2400	-11.005%	3	53	+151.493%
2024-11-25	58.7000	58.7000	58.7000	58.7000	-3.135%	5	52	+123.816%
2024-11-20	63.0000	63.0000	60.6000	60.6000	-3.195%	11	47	+116.799%
2024-11-19	62.6000	62.6000	62.6000	62.6000	+29.072%	1	36	+109.872%
2024-11-15	49.0000	49.5000	48.5000	48.5000	+3.412%	20	36	+170.887%
2024-11-06	46.9000	46.9000	46.9000	46.9000	+17.250%	1	26	+180.128%
2024-11-05	40.0000	40.0000	40.0000	40.0000	-0.498%	1	26	+228.450%
2024-10-31	39.6300	40.2000	39.6300	40.2000	-0.124%	3	25	+226.816%
2024-10-24	39.5000	40.2500	39.5000	40.2500	+0.827%	6	22	+226.410%
2024-10-23	38.1900	44.5000	38.1900	39.9200	-11.662%	6	18	+229.108%
2024-10-17	45.7000	45.7000	45.1900	45.1900	+10.516%	8	12	+190.728%
2024-10-09	40.9000	40.9000	40.8900	40.8900	+2.225%	2	5	+221.301%
2024-10-07	40.0000	40.0000	40.0000	40.0000	+10.102%	1	3	+228.450%
2024-10-04	36.9000	36.9000	36.3300	36.3300	-0.738%	4	2	+261.630%
2024-10-03	36.6000	36.6000	36.6000	36.6000	0.000%	1	1	+258.962%

.dark-mode .fSHBNy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSHBNy{ color: #333333; background-color: white; border: 2px solid #333333; }VRT20270115C105VRT Jan 15 2027 105.00 Call (VRT270115C00105000)option OPRA

VRT20270115C105
VRT Jan 15 2027 105.00 Call (VRT270115C00105000)
option OPRA