Dark

VRT20270115C180
VRT Jan 15 2027 180.00 Call (VRT270115C00180000)
option OPRA

EOD

Aug 10, 2026

103.15-3.688%(-3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	103.1500	103.1500	103.1500	103.1500	-3.688%	1	262	0.000%
2026-08-04	107.1000	107.1000	107.1000	107.1000	+9.174%	1	263	-3.688%
2026-08-03	98.1000	98.1000	98.1000	98.1000	+18.193%	1	263	+5.148%
2026-07-31	86.6500	86.6500	80.1000	83.0000	+12.162%	4	264	+24.277%
2026-07-29	67.7500	74.0000	67.7500	74.0000	-34.750%	3	265	+39.392%
2026-07-27	113.3500	113.4100	113.3500	113.4100	-9.127%	2	262	-9.047%
2026-07-16	129.9000	129.9000	124.8000	124.8000	-7.761%	2	262	-17.348%
2026-07-14	135.3000	135.3000	135.3000	135.3000	-18.099%	1	261	-23.762%
2026-07-09	165.2000	165.2000	165.2000	165.2000	+8.784%	1	260	-37.561%
2026-06-23	151.8600	151.8600	151.8600	151.8600	-14.305%	10	261	-32.076%
2026-06-22	177.2100	177.2100	177.2100	177.2100	+21.377%	1	251	-41.792%
2026-06-15	146.0000	146.0000	146.0000	146.0000	+21.870%	1	252	-29.349%
2026-06-09	119.8000	119.8000	119.8000	119.8000	-28.669%	8	252	-13.898%
2026-06-02	173.0000	173.0000	167.9500	167.9500	+5.955%	2	253	-38.583%
2026-05-26	158.5100	158.5100	158.5100	158.5100	-21.355%	1	253	-34.925%
2026-05-18	201.5500	201.5500	201.5500	201.5500	+2.185%	1	253	-48.822%
2026-05-15	197.2400	197.2400	197.2400	197.2400	-2.837%	1	253	-47.703%
2026-05-11	199.2000	203.0000	199.2000	203.0000	+12.130%	2	254	-49.187%
2026-05-07	181.0400	181.0400	181.0400	181.0400	+29.010%	1	256	-43.024%
2026-04-29	140.3300	140.3300	140.3300	140.3300	-13.510%	1	257	-26.495%
2026-04-24	155.6000	162.2500	155.6000	162.2500	+17.530%	20	283	-36.425%
2026-04-22	138.0400	138.0500	138.0400	138.0500	-11.421%	5	287	-25.281%
2026-04-21	155.8500	155.8500	155.8500	155.8500	+10.571%	1	287	-33.815%
2026-04-17	140.8000	140.9500	140.8000	140.9500	+2.831%	10	287	-26.818%
2026-04-15	137.0900	137.1000	137.0700	137.0700	-6.787%	13	297	-24.746%
2026-04-14	147.0500	147.0500	147.0500	147.0500	+5.791%	1	303	-29.854%
2026-04-13	139.0000	139.0000	139.0000	139.0000	+3.793%	1	304	-25.791%
2026-04-10	133.9200	133.9200	133.9200	133.9200	+3.015%	5	304	-22.976%
2026-04-09	130.0000	130.0000	130.0000	130.0000	+8.559%	1	304	-20.654%
2026-04-08	119.7500	119.7500	119.7500	119.7500	+15.812%	10	305	-13.862%
2026-04-02	103.5500	103.5500	103.4000	103.4000	-0.910%	5	301	-0.242%
2026-04-01	106.6000	106.6000	104.3500	104.3500	+10.260%	10	301	-1.150%
2026-03-31	94.6400	94.6400	94.6400	94.6400	+14.479%	2	307	+8.992%
2026-03-30	86.7300	86.7300	82.6700	82.6700	-14.394%	15	306	+24.773%
2026-03-27	100.2700	100.2700	96.5700	96.5700	-20.144%	21	319	+6.814%
2026-03-25	120.9300	120.9300	120.9300	120.9300	+23.398%	5	299	-14.703%
2026-03-24	98.0000	98.0000	98.0000	98.0000	-5.860%	1	299	+5.255%
2026-03-23	113.1400	113.1400	104.1000	104.1000	-0.857%	5	300	-0.913%
2026-03-20	105.0000	105.0000	105.0000	105.0000	-5.405%	2	301	-1.762%
2026-03-17	111.0000	111.0000	111.0000	111.0000	+0.909%	2	301	-7.072%
2026-03-16	110.0000	110.0000	110.0000	110.0000	+3.774%	1	303	-6.227%
2026-03-13	110.8500	110.8500	106.0000	106.0000	-8.966%	2	304	-2.689%
2026-03-11	116.4400	116.4400	116.4400	116.4400	+0.989%	1	306	-11.414%
2026-03-10	115.3000	115.3000	115.3000	115.3000	+4.005%	1	307	-10.538%
2026-03-09	102.1000	110.8600	101.0000	110.8600	+15.660%	15	308	-6.955%
2026-03-06	95.7500	95.8500	95.7500	95.8500	+4.480%	2	306	+7.616%
2026-03-03	93.0000	93.0000	91.7400	91.7400	-9.213%	2	305	+12.437%
2026-03-02	100.0500	101.1000	100.0500	101.0500	+2.071%	24	304	+2.078%
2026-02-27	100.6600	100.6600	99.0000	99.0000	+0.651%	33	295	+4.192%
2026-02-26	98.9500	98.9500	94.0000	98.3600	-8.075%	4	304	+4.870%
2026-02-25	104.0900	107.0000	104.0900	107.0000	+17.068%	2	304	-3.598%
2026-02-19	90.4000	91.4000	89.8000	91.4000	-0.760%	11	304	+12.856%
2026-02-18	92.5600	92.5600	90.5500	92.1000	+3.286%	86	294	+11.998%
2026-02-17	89.1700	89.1700	89.1700	89.1700	+11.115%	10	373	+15.678%
2026-02-13	83.3300	83.3300	80.2500	80.2500	-5.366%	2	383	+28.536%
2026-02-12	98.0000	98.0000	84.8000	84.8000	-7.444%	11	383	+21.639%
2026-02-11	83.3500	94.0000	83.3500	91.6200	+60.035%	27	384	+12.585%
2026-02-10	60.7500	60.7500	57.2500	57.2500	+8.223%	7	401	+80.175%
2026-02-06	52.9000	52.9000	52.9000	52.9000	+30.296%	1	394	+94.991%
2026-02-05	42.6200	45.2400	40.6000	40.6000	-13.617%	10	395	+154.064%
2026-02-04	40.0000	47.0000	39.9700	47.0000	-7.771%	8	396	+119.468%
2026-02-03	52.2300	52.2300	50.9600	50.9600	+0.911%	5	394	+102.414%
2026-01-30	54.2500	54.2500	50.5000	50.5000	-7.101%	8	399	+104.257%
2026-01-29	51.7000	54.3600	50.8500	54.3600	+4.518%	13	403	+89.753%
2026-01-28	50.1900	52.5000	50.1900	52.0100	+16.380%	5	406	+98.327%
2026-01-26	45.8000	46.1200	44.0000	44.6900	-0.468%	13	407	+130.812%
2026-01-23	45.5000	45.5000	44.9000	44.9000	+3.218%	7	401	+129.733%
2026-01-22	48.9200	48.9200	43.5000	43.5000	-1.046%	13	394	+137.126%
2026-01-21	40.5000	44.8800	40.5000	43.9600	+5.928%	7	392	+134.645%
2026-01-20	41.0000	42.3600	40.5000	41.5000	-1.425%	7	390	+148.554%
2026-01-16	42.6400	44.4000	41.4900	42.1000	+4.726%	30	382	+145.012%
2026-01-15	42.5000	42.5000	40.2000	40.2000	+6.097%	8	382	+156.592%
2026-01-14	39.0000	40.3600	37.8900	37.8900	-5.156%	7	379	+172.235%
2026-01-13	40.0100	41.0000	39.9500	39.9500	+4.636%	5	379	+158.198%
2026-01-12	37.0000	38.2500	37.0000	38.1800	+9.086%	7	379	+170.168%
2026-01-09	34.4200	35.0000	34.4200	35.0000	+4.478%	3	375	+194.714%
2026-01-08	34.6500	34.6500	32.7700	33.5000	-16.459%	83	372	+207.910%
2026-01-07	40.2000	40.9700	40.1000	40.1000	-3.814%	4	334	+157.232%
2026-01-06	41.4000	41.6900	41.4000	41.6900	+1.140%	3	334	+147.421%
2026-01-05	45.5500	45.6000	41.0400	41.2200	-3.012%	6	332	+150.243%
2026-01-02	42.4700	42.5000	41.8800	42.5000	+22.408%	5	332	+142.706%
2025-12-31	34.7200	34.7200	34.7200	34.7200	-1.976%	10	320	+197.091%
2025-12-30	35.4200	35.4200	35.4200	35.4200	-1.172%	1	320	+191.220%
2025-12-29	36.2000	36.2000	35.8400	35.8400	-3.604%	50	319	+187.807%
2025-12-26	37.1800	37.1800	37.1800	37.1800	-0.134%	1	367	+177.434%
2025-12-23	37.2800	38.7400	37.2300	37.2300	+3.878%	7	368	+177.062%
2025-12-22	35.8400	35.8400	35.8400	35.8400	+9.002%	1	363	+187.807%
2025-12-19	33.8500	33.8500	32.8800	32.8800	+6.065%	10	363	+213.717%
2025-12-18	31.8000	31.8000	31.0000	31.0000	+5.085%	2	364	+232.742%
2025-12-17	33.2500	33.2500	28.5500	29.5000	-14.616%	59	364	+249.661%
2025-12-16	35.1600	35.1600	33.5000	34.5500	-7.198%	8	347	+198.553%
2025-12-15	37.4700	37.4700	37.2300	37.2300	+3.791%	6	348	+177.062%
2025-12-12	41.0000	41.0000	35.2000	35.8700	-21.338%	8	353	+187.566%
2025-12-11	39.9400	45.6000	39.9400	45.6000	-10.746%	43	349	+126.206%
2025-12-10	47.5500	51.0900	47.5500	51.0900	+7.899%	6	308	+101.899%
2025-12-09	46.6100	47.3500	46.6000	47.3500	-5.677%	28	303	+117.846%
2025-12-08	53.0700	53.0700	49.4600	50.2000	-3.942%	3	280	+105.478%
2025-12-05	51.1000	52.2600	50.0000	52.2600	+3.917%	6	278	+97.378%
2025-12-04	47.0000	50.9400	47.0000	50.2900	+10.649%	8	275	+105.110%
2025-12-03	45.4500	45.4500	45.4500	45.4500	-12.596%	4	273	+126.953%
2025-12-02	52.0000	52.0000	52.0000	52.0000	+6.036%	25	277	+98.365%
2025-12-01	46.9000	49.1600	46.9000	49.0400	+19.232%	26	302	+110.338%
2025-11-25	40.1500	41.1300	40.1500	41.1300	-3.947%	11	276	+150.790%
2025-11-24	41.5100	42.8200	40.0500	42.8200	+11.077%	9	285	+140.892%
2025-11-20	48.0600	49.0000	38.5500	38.5500	-15.646%	4	279	+167.575%
2025-11-19	45.7000	45.7000	45.7000	45.7000	+9.724%	1	278	+125.711%
2025-11-18	39.9500	41.6500	39.9500	41.6500	-5.341%	6	277	+147.659%
2025-11-14	44.0000	44.0000	44.0000	44.0000	+14.049%	1	271	+134.432%
2025-11-13	42.0000	42.0000	38.5800	38.5800	-16.548%	29	272	+167.367%
2025-11-12	48.3900	51.0000	46.2300	46.2300	-15.854%	28	244	+123.124%
2025-11-10	54.9400	54.9400	54.9400	54.9400	+24.439%	2	220	+87.750%
2025-11-07	46.0000	46.0000	44.1500	44.1500	-14.189%	7	220	+133.635%
2025-11-06	51.4500	51.4500	51.4500	51.4500	-5.388%	1	219	+100.486%
2025-11-05	52.0000	54.3800	51.9700	54.3800	+9.859%	4	220	+89.684%
2025-11-04	52.5500	52.5500	49.5000	49.5000	-11.449%	4	219	+108.384%
2025-11-03	56.3700	56.3700	55.9000	55.9000	-9.693%	2	216	+84.526%
2025-10-29	62.1700	62.3600	61.9000	61.9000	+8.028%	20	216	+66.640%
2025-10-28	56.6500	57.3000	56.6500	57.3000	+1.596%	2	211	+80.017%
2025-10-27	57.7500	57.7500	55.5300	56.4000	+6.616%	18	207	+82.890%
2025-10-24	53.6000	54.1300	52.9000	52.9000	+3.119%	8	207	+94.991%
2025-10-23	49.5000	51.3000	49.5000	51.3000	+25.735%	19	206	+101.072%
2025-10-22	49.2000	49.2000	39.0000	40.8000	-13.559%	11	197	+152.819%
2025-10-21	45.5000	47.2000	44.9200	47.2000	+1.396%	4	187	+118.538%
2025-10-20	45.9000	46.5500	45.5000	46.5500	+3.444%	12	184	+121.590%
2025-10-17	45.7500	45.7500	44.1300	45.0000	-9.874%	16	179	+129.222%
2025-10-15	51.2000	51.2000	49.9300	49.9300	+0.040%	2	177	+106.589%
2025-10-14	46.6300	49.9100	46.6300	49.9100	+1.857%	13	175	+106.672%
2025-10-13	46.5000	51.0000	46.0000	49.0000	+7.291%	26	175	+110.510%
2025-10-10	47.8800	49.4700	45.6700	45.6700	+9.128%	5	170	+125.859%
2025-10-09	38.5500	41.8500	38.0000	41.8500	+4.625%	3	169	+146.476%
2025-10-08	38.9000	40.0000	38.8500	40.0000	+18.554%	4	168	+157.875%
2025-10-07	36.0000	37.0000	33.7400	33.7400	-10.075%	8	173	+205.720%
2025-10-06	39.0800	39.0800	37.5200	37.5200	+4.222%	13	173	+174.920%
2025-10-03	36.0000	36.0000	36.0000	36.0000	+2.215%	1	174	+186.528%
2025-10-02	35.2200	35.2200	35.2200	35.2200	+0.629%	1	174	+192.873%
2025-10-01	30.3300	35.0000	30.3300	35.0000	+26.812%	10	173	+194.714%
2025-09-30	26.9200	27.6000	26.9200	27.6000	+5.545%	12	168	+273.732%
2025-09-29	26.1500	26.1500	26.1500	26.1500	+7.613%	3	156	+294.455%
2025-09-26	24.3000	24.3000	24.3000	24.3000	+7.143%	1	153	+324.486%
2025-09-25	22.0400	22.6800	22.0400	22.6800	-22.222%	2	152	+354.806%
2025-09-23	29.1600	29.1600	29.1600	29.1600	+5.959%	10	152	+253.738%
2025-09-22	24.2700	27.5200	24.2700	27.5200	+13.251%	12	151	+274.818%
2025-09-19	23.0500	24.3000	23.0500	24.3000	+15.714%	2	144	+324.486%
2025-09-16	21.0000	21.0000	21.0000	21.0000	-11.950%	2	143	+391.190%
2025-09-15	22.5700	23.8500	22.5700	23.8500	+7.919%	2	143	+332.495%
2025-09-10	22.1000	22.1000	22.1000	22.1000	+51.682%	2	142	+366.742%
2025-09-09	14.5700	14.5700	14.5700	14.5700	-5.390%	3	140	+607.962%
2025-09-04	17.2500	17.2500	15.4000	15.4000	+5.915%	6	140	+569.805%
2025-09-02	14.0000	14.5400	14.0000	14.5400	-12.934%	4	141	+609.422%
2025-08-26	16.7000	16.7000	16.7000	16.7000	+2.769%	1	142	+517.665%
2025-08-22	17.0800	17.0800	16.2500	16.2500	-1.515%	2	142	+534.769%
2025-08-20	16.9100	16.9100	15.5000	16.5000	-8.333%	7	143	+525.152%
2025-08-19	17.9200	18.0000	17.8600	18.0000	-10.000%	13	144	+473.056%
2025-08-18	20.0000	20.0000	20.0000	20.0000	-0.990%	1	148	+415.750%
2025-08-15	20.1800	20.2000	20.1800	20.2000	+2.799%	9	147	+410.644%
2025-08-14	20.0000	20.0000	19.6500	19.6500	-10.478%	2	146	+424.936%
2025-08-13	21.1300	21.9500	21.1300	21.9500	-13.583%	3	146	+369.932%
2025-08-12	24.8000	25.4000	24.8000	25.4000	+8.873%	2	144	+306.102%
2025-08-08	23.8000	23.8000	23.3300	23.3300	-0.427%	7	145	+342.135%
2025-08-06	23.4300	23.4300	23.4300	23.4300	-3.302%	3	138	+340.248%
2025-08-05	24.2300	24.2300	24.2300	24.2300	-1.624%	1	136	+325.712%
2025-08-04	24.6300	24.6300	24.6300	24.6300	-5.013%	1	136	+318.798%
2025-08-01	25.9300	25.9300	25.9300	25.9300	-14.366%	1	136	+297.802%
2025-07-31	30.0700	31.0000	30.0700	30.2800	+14.523%	30	135	+240.654%
2025-07-30	27.2000	30.3500	26.4400	26.4400	+4.218%	20	126	+290.129%
2025-07-28	25.1500	25.3700	25.1500	25.3700	+10.545%	16	125	+306.583%
2025-07-25	22.7100	22.9500	22.7100	22.9500	+8.102%	2	125	+349.455%
2025-07-24	21.2300	21.2300	21.2300	21.2300	-1.026%	1	124	+385.869%
2025-07-17	21.7500	21.7500	21.4500	21.4500	+16.071%	4	123	+380.886%
2025-07-14	16.3700	18.4800	16.3700	18.4800	+9.869%	2	123	+458.171%
2025-07-10	16.8200	16.8200	16.8200	16.8200	-18.940%	3	123	+513.258%
2025-07-03	20.7500	20.7500	20.7500	20.7500	0.000%	2	120	+397.108%
2025-07-01	20.7500	20.7500	20.7500	20.7500	0.000%	3	121	+397.108%
2025-06-30	20.7500	20.7500	20.7500	20.7500	+16.051%	1	121	+397.108%
2025-06-18	18.2900	18.9500	17.8800	17.8800	+23.310%	10	120	+476.902%
2025-06-11	14.5000	14.5000	14.5000	14.5000	-12.121%	1	120	+611.379%
2025-06-03	16.1900	16.5000	16.1800	16.5000	+19.048%	4	120	+525.152%
2025-06-02	13.8600	13.8600	13.8600	13.8600	-2.873%	15	118	+644.228%
2025-05-19	14.2700	14.2700	14.2700	14.2700	+2.221%	1	133	+622.845%
2025-05-16	13.9600	13.9600	13.9600	13.9600	+1.972%	2	132	+638.897%
2025-05-13	13.0000	13.7000	13.0000	13.6900	+28.786%	8	133	+653.470%
2025-05-08	10.6300	10.6300	10.6300	10.6300	+18.111%	2	127	+870.367%
2025-05-01	9.0000	9.0000	9.0000	9.0000	+13.065%	1	129	+1,046.111%
2025-04-25	7.9600	7.9600	7.9600	7.9600	+68.644%	4	130	+1,195.854%
2025-04-21	4.7200	4.7200	4.7200	4.7200	-1.461%	15	130	+2,085.381%
2025-04-17	4.7900	4.7900	4.7900	4.7900	-2.245%	1	115	+2,053.445%
2025-04-14	4.9000	4.9000	4.9000	4.9000	-6.667%	1	115	+2,005.102%
2025-04-09	5.2500	5.2500	5.2500	5.2500	+84.859%	322	115	+1,864.762%
2025-04-03	2.8400	2.8400	2.8400	2.8400	-51.864%	50	437	+3,532.042%
2025-03-31	5.9000	5.9000	5.9000	5.9000	-44.601%	1	448	+1,648.305%
2025-03-25	10.6500	10.6500	10.6500	10.6500	-2.740%	1	448	+868.545%
2025-03-24	10.9500	10.9500	10.9500	10.9500	+8.095%	1	447	+842.009%
2025-03-14	10.1200	10.1300	10.1200	10.1300	-3.062%	6	447	+918.263%
2025-03-05	10.4500	10.4500	10.4500	10.4500	-11.814%	1	447	+887.081%
2025-02-28	11.8500	11.8500	11.8500	11.8500	+11.582%	10	446	+770.464%
2025-02-25	10.8500	10.8500	10.6200	10.6200	-2.120%	2	446	+871.281%
2025-02-24	10.8500	10.8500	10.8500	10.8500	-18.360%	3	446	+850.691%
2025-02-21	13.8500	13.8500	13.0000	13.2900	-11.400%	6	446	+676.147%
2025-02-20	16.3000	16.3000	15.0000	15.0000	-11.765%	2	444	+587.667%
2025-02-19	17.0000	17.0000	17.0000	17.0000	-1.335%	1	443	+506.765%
2025-02-13	19.7500	19.7500	17.2300	17.2300	-12.980%	57	387	+498.665%
2025-02-12	19.8000	19.8000	19.8000	19.8000	-21.739%	14	387	+420.960%
2025-02-11	25.3000	25.3000	25.3000	25.3000	+10.965%	320	373	+307.708%
2025-02-05	22.9500	22.9500	22.8000	22.8000	-1.724%	2	53	+352.412%
2025-01-31	24.1400	24.1400	23.2000	23.2000	+4.977%	4	51	+344.612%
2025-01-30	22.1000	22.1000	22.1000	22.1000	+19.459%	1	52	+366.742%
2025-01-29	18.5000	18.5000	18.5000	18.5000	+8.504%	1	51	+457.568%
2025-01-28	16.7500	17.0500	16.7500	17.0500	-14.750%	11	51	+504.985%
2025-01-27	20.5500	22.2200	18.7500	20.0000	-46.237%	11	51	+415.750%
2025-01-24	39.2500	39.2500	37.2000	37.2000	-9.753%	14	44	+177.285%
2025-01-23	38.3000	41.3500	38.3000	41.2200	+5.692%	16	41	+150.243%
2025-01-22	39.7700	39.7700	37.7200	39.0000	+34.948%	28	41	+164.487%
2025-01-15	29.0000	29.0000	28.9000	28.9000	-2.200%	4	20	+256.920%
2025-01-07	29.5500	29.5500	29.5500	29.5500	-2.796%	2	20	+249.069%
2025-01-06	30.6800	31.4600	30.4000	30.4000	+26.509%	4	18	+239.309%
2024-12-23	24.0300	24.0300	24.0300	24.0300	-13.561%	3	16	+329.255%
2024-12-09	27.7100	27.8000	26.7000	27.8000	-8.402%	7	13	+271.043%
2024-12-06	30.0500	30.3500	30.0500	30.3500	-3.651%	14	10	+239.868%
2024-11-26	31.5000	31.5000	31.5000	31.5000	-19.169%	1	7	+227.460%
2024-11-21	38.9700	38.9700	38.9700	38.9700	+10.553%	1	5	+164.691%
2024-11-19	30.2000	35.2500	30.2000	35.2500	+29.739%	7	5	+192.624%
2024-11-18	27.1700	27.1700	27.1700	27.1700	+9.160%	1	1	+279.647%
2024-11-14	24.8900	24.8900	24.8900	24.8900	-4.269%	1	1	+314.423%
2024-11-08	26.0000	26.0000	26.0000	26.0000	0.000%	2	1	+296.731%

.dark-mode .Hbdqkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hbdqkc{ color: #333333; background-color: white; border: 2px solid #333333; }VRT20270115C180VRT Jan 15 2027 180.00 Call (VRT270115C00180000)option OPRA

VRT20270115C180
VRT Jan 15 2027 180.00 Call (VRT270115C00180000)
option OPRA