Dark

VRT20270115C165
VRT Jan 15 2027 165.00 Call (VRT270115C00165000)
option OPRA

EOD

Aug 7, 2026

118.15-22.722%(-34.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	118.5000	118.5000	118.1500	118.1500	-22.722%	2	192	0.000%
2026-07-23	152.8900	152.8900	152.8900	152.8900	-2.884%	1	191	-22.722%
2026-07-01	157.4300	157.4300	157.4300	157.4300	-0.361%	1	191	-24.951%
2026-06-15	160.2700	160.2700	158.0000	158.0000	+23.534%	5	196	-25.222%
2026-06-10	138.4400	138.4400	127.9000	127.9000	-13.259%	4	196	-7.623%
2026-06-05	147.4500	147.4500	147.4500	147.4500	-13.721%	1	195	-19.871%
2026-05-21	170.7500	170.9000	170.7500	170.9000	+4.207%	9	196	-30.866%
2026-05-20	164.0000	164.0000	164.0000	164.0000	-10.588%	12	196	-27.957%
2026-05-18	183.4200	183.4200	183.4200	183.4200	-14.008%	1	206	-35.585%
2026-05-11	212.9300	213.3000	212.9300	213.3000	+11.957%	2	206	-44.609%
2026-05-07	190.5200	190.5200	190.5200	190.5200	+18.926%	1	208	-37.986%
2026-04-22	160.2000	160.2000	160.2000	160.2000	-1.718%	1	209	-26.248%
2026-04-20	163.0000	163.0000	163.0000	163.0000	+10.643%	1	210	-27.515%
2026-04-16	147.3200	147.3200	147.3200	147.3200	-7.925%	1	211	-19.800%
2026-04-14	160.0000	160.0000	160.0000	160.0000	+12.875%	1	211	-26.156%
2026-04-09	141.7500	141.7500	141.7500	141.7500	+6.579%	1	212	-16.649%
2026-04-08	133.0000	133.0000	133.0000	133.0000	+44.049%	1	211	-11.165%
2026-03-30	92.3300	92.3300	92.3300	92.3300	-17.673%	1	212	+27.965%
2026-03-26	112.4000	112.4000	112.1500	112.1500	+1.264%	2	212	+5.350%
2026-03-23	110.7500	110.7500	110.7500	110.7500	-10.454%	1	211	+6.682%
2026-03-18	123.6800	123.6800	123.6800	123.6800	+1.336%	1	211	-4.471%
2026-03-17	122.0500	122.0500	122.0500	122.0500	-3.670%	1	212	-3.195%
2026-03-10	125.2500	126.7000	125.2500	126.7000	+5.583%	16	211	-6.748%
2026-03-09	120.0000	120.0000	120.0000	120.0000	+14.014%	1	198	-1.542%
2026-03-06	105.6500	105.6500	105.2500	105.2500	-5.180%	2	222	+12.257%
2026-03-05	111.0000	111.0000	111.0000	111.0000	-0.090%	1	222	+6.441%
2026-03-02	108.0000	111.2500	108.0000	111.1000	+8.922%	23	223	+6.346%
2026-02-27	102.0000	102.0000	102.0000	102.0000	-7.525%	1	234	+15.833%
2026-02-26	110.2500	110.3000	110.2100	110.3000	+12.436%	52	234	+7.117%
2026-02-23	101.0000	101.0000	98.1000	98.1000	+3.842%	12	237	+20.438%
2026-02-17	94.4700	94.4700	94.4700	94.4700	-0.558%	1	241	+25.066%
2026-02-13	95.0000	95.0000	95.0000	95.0000	-2.893%	1	241	+24.368%
2026-02-12	105.5100	105.5100	97.8300	97.8300	+1.589%	3	241	+20.771%
2026-02-11	104.2500	104.2500	91.8900	96.3000	+39.505%	27	244	+22.690%
2026-02-09	65.5000	70.0000	65.5000	69.0300	+30.245%	3	250	+71.157%
2026-02-04	53.8600	53.8600	50.2600	53.0000	-3.072%	5	250	+122.925%
2026-02-03	54.6800	54.6800	54.6800	54.6800	-6.097%	2	251	+116.075%
2026-02-02	58.2500	58.2500	58.2300	58.2300	+1.270%	2	250	+102.902%
2026-01-30	57.5000	57.5000	57.5000	57.5000	-1.457%	1	250	+105.478%
2026-01-28	58.3500	58.3500	58.3500	58.3500	+12.255%	1	250	+102.485%
2026-01-23	52.2500	52.2500	51.9800	51.9800	+3.443%	2	251	+127.299%
2026-01-22	51.6700	51.6700	50.2500	50.2500	-3.216%	3	253	+135.124%
2026-01-21	51.9200	51.9200	51.9200	51.9200	+12.576%	1	254	+127.562%
2026-01-20	46.1200	46.1200	46.1200	46.1200	-6.355%	1	255	+156.180%
2026-01-16	49.5800	49.5800	49.2500	49.2500	+7.065%	2	253	+139.898%
2026-01-15	48.0000	49.0000	46.0000	46.0000	+4.356%	8	253	+156.848%
2026-01-14	44.0800	44.0800	44.0800	44.0800	-2.586%	1	256	+168.035%
2026-01-13	45.2500	45.2500	45.2500	45.2500	+2.075%	1	256	+161.105%
2026-01-12	45.0500	45.0500	44.2500	44.3300	+9.728%	9	256	+166.524%
2026-01-09	40.6000	40.6000	39.8000	40.4000	+5.759%	4	248	+192.450%
2026-01-08	41.5000	41.5000	38.2000	38.2000	-16.375%	3	245	+209.293%
2026-01-07	46.5900	46.5900	45.6800	45.6800	+1.624%	3	242	+158.647%
2026-01-06	46.1500	46.1500	44.9500	44.9500	-11.429%	2	241	+162.848%
2026-01-05	49.2500	50.7500	49.2500	50.7500	+3.571%	2	239	+132.808%
2026-01-02	47.4900	49.0000	47.4900	49.0000	+22.961%	3	239	+141.122%
2025-12-31	40.2600	40.3500	39.8500	39.8500	-5.636%	56	258	+196.487%
2025-12-30	42.2300	42.2300	42.2300	42.2300	-0.635%	40	258	+179.777%
2025-12-29	42.0000	42.5200	42.0000	42.5000	-1.689%	12	218	+178.000%
2025-12-26	43.2300	43.2300	43.2300	43.2300	+0.325%	1	212	+173.306%
2025-12-24	43.0900	43.0900	43.0900	43.0900	-0.623%	1	210	+174.194%
2025-12-23	43.2500	43.5000	42.5000	43.3600	+2.482%	6	210	+172.486%
2025-12-22	42.4900	42.4900	41.7100	42.3100	+25.549%	5	211	+179.248%
2025-12-17	36.0000	36.6000	33.7000	33.7000	-17.765%	6	208	+250.593%
2025-12-16	40.5000	40.9800	40.5000	40.9800	-4.698%	3	210	+188.311%
2025-12-15	43.0000	43.0000	43.0000	43.0000	+2.381%	1	207	+174.767%
2025-12-12	46.3000	46.3000	42.0000	42.0000	-16.151%	78	206	+181.310%
2025-12-11	45.6500	50.0900	45.5000	50.0900	-12.123%	4	178	+135.875%
2025-12-10	51.0500	57.0000	51.0500	57.0000	+5.575%	6	178	+107.281%
2025-12-09	53.9900	53.9900	53.9900	53.9900	-8.460%	4	176	+118.837%
2025-12-08	58.3800	58.9800	55.5100	58.9800	+0.907%	6	174	+100.322%
2025-12-05	56.0900	58.4500	56.0900	58.4500	+8.947%	6	174	+102.139%
2025-12-03	54.2500	54.4100	53.6500	53.6500	-5.877%	4	174	+120.224%
2025-12-02	58.0000	58.0000	57.0000	57.0000	+2.610%	4	174	+107.281%
2025-12-01	55.5000	55.5500	55.5000	55.5500	+3.832%	3	170	+112.691%
2025-11-28	53.5000	53.5000	53.5000	53.5000	+9.184%	3	169	+120.841%
2025-11-26	49.0000	49.0000	49.0000	49.0000	+8.889%	1	166	+141.122%
2025-11-25	45.0000	45.0000	45.0000	45.0000	0.000%	1	166	+162.556%
2025-11-24	45.0000	45.0000	45.0000	45.0000	+8.434%	1	166	+162.556%
2025-11-21	37.0000	41.5000	37.0000	41.5000	-1.775%	58	165	+184.699%
2025-11-20	54.0100	54.0100	42.1000	42.2500	-18.279%	15	168	+179.645%
2025-11-19	51.7000	51.7000	51.7000	51.7000	+7.574%	1	156	+128.530%
2025-11-18	42.0000	48.0600	42.0000	48.0600	+3.177%	7	155	+145.839%
2025-11-17	46.5800	46.5800	46.5800	46.5800	+4.674%	1	151	+153.650%
2025-11-13	44.5000	46.2400	44.5000	44.5000	-32.576%	32	151	+165.506%
2025-10-30	68.7000	70.7800	66.0000	66.0000	-4.995%	4	177	+79.015%
2025-10-29	66.8900	69.4700	66.8900	69.4700	+10.568%	3	179	+70.073%
2025-10-27	62.8300	62.9500	62.8300	62.8300	+5.032%	5	183	+88.047%
2025-10-24	59.8400	59.8400	59.8200	59.8200	+5.040%	10	183	+97.509%
2025-10-23	55.0100	57.7400	54.8400	56.9500	+21.170%	8	173	+107.463%
2025-10-22	45.5500	47.7000	44.8000	47.0000	-10.985%	17	168	+151.383%
2025-10-20	52.8000	52.8000	52.8000	52.8000	+0.860%	1	165	+123.769%
2025-10-17	52.3500	52.3500	52.3500	52.3500	-3.980%	3	165	+125.692%
2025-10-16	55.2500	55.2500	51.4500	54.5200	-4.166%	3	165	+116.709%
2025-10-15	57.2300	57.2300	56.8900	56.8900	+1.589%	3	166	+107.681%
2025-10-14	56.0000	56.0000	56.0000	56.0000	+0.738%	1	169	+110.982%
2025-10-13	55.7400	55.7400	55.5900	55.5900	+13.449%	4	170	+112.538%
2025-10-10	55.0000	55.0000	49.0000	49.0000	+4.500%	7	169	+141.122%
2025-10-09	47.6200	49.2000	46.8900	46.8900	+1.056%	5	167	+151.973%
2025-10-08	43.5000	46.4000	42.0500	46.4000	+18.066%	6	168	+154.634%
2025-10-07	43.0000	43.3100	39.3000	39.3000	-8.605%	10	169	+200.636%
2025-10-06	45.0000	45.4400	43.0000	43.0000	+8.176%	38	169	+174.767%
2025-10-03	43.1000	43.1000	39.7500	39.7500	-6.028%	8	139	+197.233%
2025-10-02	44.6000	45.1500	41.2600	42.3000	-0.424%	18	138	+179.314%
2025-10-01	39.6900	42.8000	39.6900	42.4800	+29.512%	16	131	+178.131%
2025-09-30	31.5000	32.8000	31.5000	32.8000	+8.251%	15	124	+260.213%
2025-09-29	30.8800	30.8800	30.1000	30.3000	+12.222%	22	127	+289.934%
2025-09-26	28.4000	28.4000	27.0000	27.0000	+0.634%	53	120	+337.593%
2025-09-25	27.7300	27.7400	26.8300	26.8300	-10.358%	6	136	+340.365%
2025-09-24	29.9300	29.9300	29.9300	29.9300	-5.165%	1	133	+294.754%
2025-09-23	30.9900	31.5600	30.9900	31.5600	-5.083%	2	134	+274.366%
2025-09-22	31.4000	33.2500	31.4000	33.2500	+13.404%	3	134	+255.338%
2025-09-19	29.3200	29.3200	29.3200	29.3200	+5.582%	1	133	+302.967%
2025-09-18	28.3000	28.3000	27.7700	27.7700	-1.069%	9	134	+325.459%
2025-09-15	26.8500	28.0700	26.8500	28.0700	+12.867%	5	143	+320.912%
2025-09-12	24.8300	24.8700	24.8300	24.8700	+3.625%	6	140	+375.070%
2025-09-11	25.0000	25.0000	24.0000	24.0000	-5.101%	10	139	+392.292%
2025-09-10	26.3000	26.3000	25.2900	25.2900	+40.500%	14	140	+367.181%
2025-09-09	18.0000	18.0000	18.0000	18.0000	-1.639%	5	131	+556.389%
2025-09-08	18.3000	18.3000	18.3000	18.3000	-1.877%	2	126	+545.628%
2025-09-05	18.6500	18.6500	18.6500	18.6500	-4.652%	50	126	+533.512%
2025-09-04	19.5600	19.5600	19.5600	19.5600	-5.507%	1	121	+504.039%
2025-08-27	20.7000	20.7000	20.7000	20.7000	+0.339%	1	120	+470.773%
2025-08-20	20.6300	20.6300	20.6300	20.6300	-11.039%	50	120	+472.710%
2025-08-19	23.1900	23.1900	23.1900	23.1900	-3.576%	5	77	+409.487%
2025-08-18	24.0500	24.0500	24.0500	24.0500	-0.166%	1	72	+391.268%
2025-08-15	24.0900	24.0900	24.0900	24.0900	+0.879%	20	72	+390.452%
2025-08-14	23.8800	23.8800	23.8800	23.8800	-3.903%	4	52	+394.765%
2025-08-13	26.6200	26.6200	24.8500	24.8500	-16.189%	9	52	+375.453%
2025-08-12	29.6500	29.6500	29.6500	29.6500	+5.893%	2	54	+298.482%
2025-08-11	28.0000	28.0000	28.0000	28.0000	-4.600%	2	54	+321.964%
2025-08-04	29.3500	29.3500	29.3500	29.3500	-14.853%	24	52	+302.555%
2025-07-31	33.8700	34.4700	33.8700	34.4700	+0.203%	5	58	+242.762%
2025-07-30	35.5500	35.5500	34.4000	34.4000	+9.206%	2	58	+243.459%
2025-07-29	31.5000	31.5000	31.5000	31.5000	+28.101%	9	58	+275.079%
2025-07-24	25.7000	25.7000	24.5900	24.5900	-4.690%	16	49	+380.480%
2025-07-17	25.8000	25.8000	25.8000	25.8000	+16.216%	1	34	+357.946%
2025-07-11	22.2000	22.2000	22.2000	22.2000	-10.915%	10	34	+432.207%
2025-07-09	24.9200	24.9200	24.9200	24.9200	-0.439%	10	44	+374.117%
2025-06-30	25.5900	25.5900	24.9800	25.0300	+6.647%	10	44	+372.034%
2025-06-27	23.4700	23.4700	23.4700	23.4700	+24.509%	1	35	+403.409%
2025-06-03	18.8500	18.8500	18.8500	18.8500	+51.042%	1	35	+526.790%
2025-05-02	12.4800	12.4800	12.4800	12.4800	+4.000%	2	34	+846.715%
2025-05-01	11.0300	12.0000	11.0300	12.0000	+46.341%	8	34	+884.583%
2025-04-24	8.2000	8.2000	8.2000	8.2000	+5.128%	1	40	+1,340.854%
2025-04-23	7.8000	7.8000	7.8000	7.8000	+30.000%	1	40	+1,414.744%
2025-04-17	6.0000	6.0000	6.0000	6.0000	+18.812%	1	41	+1,869.167%
2025-04-16	5.0500	5.0500	5.0500	5.0500	+4.124%	1	41	+2,239.604%
2025-04-11	4.8500	4.8500	4.8500	4.8500	-16.379%	6	41	+2,336.082%
2025-04-09	5.9000	5.9000	5.8000	5.8000	+34.884%	6	41	+1,937.069%
2025-04-08	4.3000	4.3000	4.3000	4.3000	-21.818%	1	41	+2,647.674%
2025-04-07	5.5000	5.5000	5.5000	5.5000	-14.330%	5	41	+2,048.182%
2025-04-03	6.4200	6.4200	6.4200	6.4200	-36.436%	1	36	+1,740.343%
2025-03-26	10.1000	10.1000	10.1000	10.1000	-24.851%	1	35	+1,069.802%
2025-03-24	13.4400	13.4400	13.4400	13.4400	+32.024%	3	35	+779.092%
2025-03-04	10.1800	10.1800	10.1800	10.1800	-39.042%	1	32	+1,060.609%
2025-02-26	16.7000	16.7000	16.7000	16.7000	+3.086%	1	31	+607.485%
2025-02-21	16.2000	16.2000	16.2000	16.2000	-18.182%	2	31	+629.321%
2025-02-19	19.8000	19.8000	19.8000	19.8000	-11.607%	1	30	+496.717%
2025-02-18	22.4000	22.4000	22.4000	22.4000	+10.891%	1	29	+427.455%
2025-02-14	20.2000	20.2000	20.2000	20.2000	-4.038%	2	28	+484.901%
2025-02-13	21.3000	21.3000	20.3000	21.0500	-10.426%	9	26	+461.283%
2025-02-12	22.6900	23.5000	22.6900	23.5000	-18.403%	3	26	+402.766%
2025-02-07	28.8000	28.8000	28.8000	28.8000	+6.865%	8	24	+310.243%
2025-02-05	25.9900	26.9500	25.9900	26.9500	+12.292%	2	28	+338.404%
2025-02-03	24.0000	24.0000	24.0000	24.0000	-4.724%	4	27	+392.292%
2025-01-30	25.1900	25.1900	25.1900	25.1900	+27.868%	10	24	+369.035%
2025-01-28	20.0000	20.0000	19.7000	19.7000	-21.042%	2	25	+499.746%
2025-01-27	25.6800	25.6800	24.9500	24.9500	-39.012%	15	24	+373.547%
2025-01-24	42.8000	42.8000	40.9100	40.9100	-12.957%	12	17	+188.805%
2025-01-23	47.0000	47.0000	47.0000	47.0000	+3.936%	1	16	+151.383%
2025-01-22	45.2200	45.2200	45.2200	45.2200	+34.784%	5	15	+161.278%
2025-01-16	33.5500	33.5500	33.5500	33.5500	+5.107%	2	10	+252.161%
2025-01-14	31.9200	31.9200	31.9200	31.9200	+4.656%	20	11	+270.144%
2025-01-10	30.5000	30.5000	30.5000	30.5000	-7.295%	20	31	+287.377%
2025-01-07	33.4000	33.4000	32.9000	32.9000	-7.324%	11	31	+259.119%
2025-01-06	35.5000	35.5000	35.5000	35.5000	+24.126%	1	32	+232.817%
2025-01-03	28.1000	28.6000	27.8000	28.6000	+8.745%	18	31	+313.112%
2024-12-23	26.3000	26.3000	26.3000	26.3000	-27.548%	20	22	+349.240%
2024-11-25	36.3000	36.3000	36.3000	36.3000	+26.834%	1	3	+225.482%
2024-11-07	29.3500	29.3500	28.4800	28.6200	+4.912%	5	3	+312.823%
2024-11-06	27.2800	27.2800	27.2800	27.2800	+35.721%	3	3	+333.101%
2024-11-01	20.1000	20.1000	20.1000	20.1000	-18.293%	4	2	+487.811%
2024-10-30	24.6000	24.6000	24.6000	24.6000	-3.567%	1	2	+380.285%
2024-10-21	25.5100	25.5100	25.5100	25.5100	0.000%	1	1	+363.152%

.dark-mode .ZbtQld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZbtQld{ color: #333333; background-color: white; border: 2px solid #333333; }VRT20270115C165VRT Jan 15 2027 165.00 Call (VRT270115C00165000)option OPRA

VRT20270115C165
VRT Jan 15 2027 165.00 Call (VRT270115C00165000)
option OPRA