Dark

VRT20270115C190
VRT Jan 15 2027 190.00 Call (VRT270115C00190000)
option OPRA

EOD

Aug 7, 2026

98.40+1.443%(+1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	98.4000	98.4000	98.4000	98.4000	+1.443%	3	397	0.000%
2026-08-04	97.0000	97.0000	97.0000	97.0000	+54.705%	2	394	+1.443%
2026-07-30	62.5500	62.7000	62.5500	62.7000	+0.966%	2	392	+56.938%
2026-07-29	62.1000	62.1000	62.1000	62.1000	-41.838%	1	390	+58.454%
2026-07-27	106.7700	106.7700	106.7700	106.7700	-18.496%	1	390	-7.839%
2026-07-07	127.6000	131.0000	123.0000	131.0000	-11.486%	8	391	-24.885%
2026-07-06	148.0000	148.0000	148.0000	148.0000	+6.805%	1	384	-33.514%
2026-07-01	142.0000	142.0000	138.5700	138.5700	-11.739%	2	384	-28.989%
2026-06-30	148.8000	157.0000	148.8000	157.0000	+19.210%	15	384	-37.325%
2026-06-29	131.7000	131.7000	131.7000	131.7000	+0.920%	1	380	-25.285%
2026-06-26	130.5000	130.5000	130.5000	130.5000	-17.011%	1	380	-24.598%
2026-06-25	157.2500	157.2500	157.2500	157.2500	+12.918%	1	379	-37.424%
2026-06-24	148.8400	148.8400	139.2600	139.2600	-13.557%	6	379	-29.341%
2026-06-18	156.3000	161.1000	156.3000	161.1000	+6.972%	2	387	-38.920%
2026-06-17	150.6000	150.6000	150.6000	150.6000	+12.556%	1	387	-34.661%
2026-06-16	133.8000	133.8000	133.8000	133.8000	+23.660%	1	387	-26.457%
2026-06-10	121.8000	121.8400	108.2000	108.2000	-8.892%	3	387	-9.057%
2026-06-09	119.7000	119.7000	109.2800	118.7600	-15.074%	6	388	-17.144%
2026-05-29	139.9500	139.9500	139.8400	139.8400	-2.889%	10	385	-29.634%
2026-05-28	144.0000	144.0000	144.0000	144.0000	-2.637%	1	395	-31.667%
2026-05-27	145.1800	147.9000	145.1800	147.9000	-3.648%	6	394	-33.469%
2026-05-22	154.2700	154.2700	153.5000	153.5000	+6.961%	6	396	-35.896%
2026-05-19	143.5100	143.5100	143.5100	143.5100	-9.228%	2	391	-31.433%
2026-05-18	170.0100	170.0100	158.1000	158.1000	-19.949%	7	397	-37.761%
2026-05-14	197.5000	197.5000	197.5000	197.5000	+0.765%	10	397	-50.177%
2026-05-13	196.0000	196.0000	196.0000	196.0000	+14.969%	15	397	-49.796%
2026-05-07	170.4800	170.4800	170.4800	170.4800	+10.023%	1	397	-42.281%
2026-05-01	153.4000	154.9500	153.4000	154.9500	+0.200%	15	407	-36.496%
2026-04-30	154.6400	154.6400	154.6400	154.6400	+4.494%	1	407	-36.368%
2026-04-27	145.0600	147.9900	145.0600	147.9900	+3.251%	6	407	-33.509%
2026-04-20	143.3300	143.3300	143.3300	143.3300	+14.435%	1	404	-31.347%
2026-04-16	125.2500	125.2500	125.2500	125.2500	-4.970%	2	404	-21.437%
2026-04-14	131.8000	131.8000	131.8000	131.8000	+3.951%	1	404	-25.341%
2026-04-10	127.5000	127.5000	126.7900	126.7900	+5.632%	2	404	-22.391%
2026-04-09	120.0300	120.0300	120.0300	120.0300	+3.030%	6	404	-18.020%
2026-04-08	113.0000	116.5000	113.0000	116.5000	+22.826%	5	398	-15.536%
2026-04-07	94.8500	94.8500	94.8500	94.8500	-3.264%	1	403	+3.743%
2026-04-01	99.5000	99.5000	98.0500	98.0500	+24.114%	2	404	+0.357%
2026-03-30	86.9500	86.9500	79.0000	79.0000	-17.364%	2	405	+24.557%
2026-03-26	95.6000	95.6000	95.6000	95.6000	+1.379%	2	406	+2.929%
2026-03-23	98.5000	102.0500	94.3000	94.3000	-11.096%	6	407	+4.348%
2026-03-11	105.6000	106.0700	105.6000	106.0700	+25.378%	2	411	-7.231%
2026-03-06	84.3000	84.6000	84.3000	84.6000	-1.191%	2	413	+16.312%
2026-03-05	94.0000	94.0000	85.6200	85.6200	-6.447%	4	414	+14.926%
2026-03-04	91.5200	91.5200	91.5200	91.5200	+6.978%	15	415	+7.517%
2026-03-03	86.0300	86.0300	85.2500	85.5500	-9.662%	82	430	+15.020%
2026-03-02	93.8200	94.8000	93.8200	94.7000	-6.303%	4	503	+3.907%
2026-02-25	96.0000	101.0700	96.0000	101.0700	+20.321%	3	501	-2.642%
2026-02-23	84.0000	84.0000	84.0000	84.0000	-0.320%	1	501	+17.143%
2026-02-20	84.2700	84.2700	84.2700	84.2700	-0.190%	2	501	+16.768%
2026-02-19	84.4300	84.4300	84.4300	84.4300	-1.240%	6	503	+16.546%
2026-02-18	84.8200	85.5000	84.8200	85.4900	+2.005%	80	503	+15.101%
2026-02-17	79.8100	85.0000	79.8100	83.8100	+7.449%	17	425	+17.408%
2026-02-13	78.0000	78.0000	78.0000	78.0000	-2.194%	1	425	+26.154%
2026-02-12	90.0000	92.3900	79.3900	79.7500	-0.499%	15	425	+23.386%
2026-02-11	75.9500	88.4700	75.9500	80.1500	+51.627%	20	419	+22.770%
2026-02-10	54.0200	54.0200	52.7000	52.8600	-6.904%	5	427	+86.152%
2026-02-09	58.0000	58.7800	56.7200	56.7800	+17.801%	29	429	+73.300%
2026-02-06	46.1300	48.2000	46.0000	48.2000	+30.270%	4	443	+104.149%
2026-02-05	38.4700	38.4700	37.0000	37.0000	-12.467%	4	439	+165.946%
2026-02-04	46.6500	48.3000	37.2000	42.2700	-5.118%	16	441	+132.789%
2026-02-03	49.5000	49.5000	43.7600	44.5500	+4.824%	23	439	+120.875%
2026-02-02	42.0500	42.5000	42.0500	42.5000	-17.985%	2	422	+131.529%
2026-01-30	51.8200	51.8200	51.8200	51.8200	+4.899%	1	421	+89.888%
2026-01-29	49.4000	49.4000	49.4000	49.4000	+5.782%	1	421	+99.190%
2026-01-28	46.3000	46.8100	46.3000	46.7000	+3.433%	4	422	+110.707%
2026-01-27	45.1500	45.1500	45.1500	45.1500	+10.122%	1	421	+117.940%
2026-01-26	41.0000	41.0000	41.0000	41.0000	-0.606%	98	420	+140.000%
2026-01-23	41.1900	41.2500	41.1900	41.2500	-6.356%	11	322	+138.545%
2026-01-22	44.0500	44.0500	44.0500	44.0500	+13.824%	1	312	+123.383%
2026-01-21	40.4500	40.4500	36.8500	38.7000	+5.249%	31	313	+154.264%
2026-01-20	36.9000	37.0300	36.7700	36.7700	-5.110%	16	322	+167.609%
2026-01-16	38.5000	38.7500	38.5000	38.7500	+7.015%	14	313	+153.935%
2026-01-15	38.9800	38.9800	36.2100	36.2100	+6.500%	3	313	+171.748%
2026-01-14	34.0300	34.0300	32.6100	34.0000	-6.849%	5	314	+189.412%
2026-01-13	37.1000	37.1000	36.5000	36.5000	+16.242%	16	309	+169.589%
2026-01-09	31.4000	31.4000	31.4000	31.4000	+9.028%	1	323	+213.376%
2026-01-08	30.9000	30.9000	28.8000	28.8000	-21.633%	86	323	+241.667%
2026-01-07	36.5000	36.9000	36.5000	36.7500	+5.000%	62	353	+167.755%
2026-01-06	34.5000	35.0000	34.5000	35.0000	-2.098%	13	294	+181.143%
2026-01-05	40.2000	40.2000	35.7500	35.7500	-7.861%	6	303	+175.245%
2026-01-02	36.4000	39.2000	36.4000	38.8000	+27.632%	19	303	+153.608%
2025-12-31	30.6500	30.6500	30.4000	30.4000	-4.792%	2	316	+223.684%
2025-12-29	31.9300	31.9300	31.9300	31.9300	+2.867%	12	316	+208.174%
2025-12-19	31.0400	31.0400	31.0400	31.0400	+5.220%	1	304	+217.010%
2025-12-18	29.5000	29.5000	29.5000	29.5000	+12.681%	1	303	+233.559%
2025-12-17	26.8500	26.8500	26.1800	26.1800	-16.704%	30	303	+275.859%
2025-12-16	31.0000	31.4300	30.2500	31.4300	-3.500%	6	289	+213.077%
2025-12-12	33.2500	33.2500	32.0000	32.5700	-12.914%	4	290	+202.119%
2025-12-11	38.0000	38.0000	37.4000	37.4000	-15.000%	6	286	+163.102%
2025-12-10	44.0000	44.0000	44.0000	44.0000	+7.317%	1	283	+123.636%
2025-12-09	41.0000	41.0000	41.0000	41.0000	-11.998%	1	283	+140.000%
2025-12-08	46.5900	46.5900	46.5900	46.5900	-7.560%	1	283	+111.204%
2025-12-05	45.5500	50.4000	45.5500	50.4000	+25.124%	22	282	+95.238%
2025-12-03	40.2800	40.2800	40.2800	40.2800	-8.455%	1	265	+144.290%
2025-12-02	44.2500	44.2500	44.0000	44.0000	+2.924%	8	264	+123.636%
2025-12-01	42.8500	42.8500	42.7500	42.7500	-0.140%	11	263	+130.175%
2025-11-28	42.8100	42.8100	42.8100	42.8100	+25.727%	1	272	+129.853%
2025-11-25	34.0500	34.0500	34.0500	34.0500	-12.016%	8	272	+188.987%
2025-11-24	38.7000	38.7000	38.7000	38.7000	+21.127%	30	280	+154.264%
2025-11-21	28.0600	31.9500	28.0600	31.9500	-15.632%	5	250	+207.981%
2025-11-20	37.8700	37.8700	37.8700	37.8700	-3.712%	1	248	+159.836%
2025-11-17	39.3300	39.3300	39.3300	39.3300	-8.279%	6	248	+150.191%
2025-11-14	34.5000	42.8800	34.5000	42.8800	+21.922%	8	248	+129.478%
2025-11-13	35.5000	36.5000	35.1700	35.1700	-26.268%	4	251	+179.784%
2025-11-11	47.7000	47.7000	47.7000	47.7000	-6.526%	1	250	+106.289%
2025-11-10	50.9500	51.2800	50.7400	51.0300	+13.400%	6	250	+92.828%
2025-11-07	39.8000	45.0000	39.8000	45.0000	-6.581%	3	247	+118.667%
2025-11-06	47.1200	48.5000	47.1200	48.1700	-7.187%	24	248	+104.277%
2025-11-05	51.0000	52.0000	50.5000	51.9000	-2.075%	10	229	+89.595%
2025-10-31	55.8500	55.8500	51.4700	53.0000	-9.060%	12	219	+85.660%
2025-10-29	53.9200	58.2800	53.6500	58.2800	+8.529%	6	208	+68.840%
2025-10-28	53.7400	53.7400	53.7000	53.7000	+2.598%	3	208	+83.240%
2025-10-27	51.4500	54.7500	51.4500	52.3400	+6.816%	46	189	+88.002%
2025-10-24	49.5000	49.5000	49.0000	49.0000	+5.490%	6	189	+100.816%
2025-10-23	45.7000	46.4500	44.9500	46.4500	+29.568%	5	186	+111.841%
2025-10-22	42.0000	42.0000	35.8500	35.8500	-17.014%	3	187	+174.477%
2025-10-21	43.2000	43.2000	43.2000	43.2000	+0.209%	2	187	+127.778%
2025-10-20	42.8700	43.1100	42.8700	43.1100	+1.435%	10	186	+128.253%
2025-10-17	42.5000	42.5000	42.5000	42.5000	-7.609%	1	187	+131.529%
2025-10-16	46.0000	46.0000	46.0000	46.0000	+0.437%	1	188	+113.913%
2025-10-15	45.0000	45.8000	45.0000	45.8000	+2.301%	3	188	+114.847%
2025-10-14	39.8500	44.7700	39.8500	44.7700	+10.598%	17	185	+119.790%
2025-10-13	40.4800	40.4800	40.4800	40.4800	+2.481%	1	179	+143.083%
2025-10-10	43.5000	43.9000	39.5000	39.5000	+6.354%	25	180	+149.114%
2025-10-09	37.1500	37.1500	36.5200	37.1400	+6.297%	5	169	+164.943%
2025-10-08	34.9400	34.9400	34.9400	34.9400	-0.513%	2	167	+181.626%
2025-10-06	34.9000	35.1200	34.9000	35.1200	+2.093%	13	167	+180.182%
2025-10-03	34.4000	34.4000	34.4000	34.4000	+4.242%	1	156	+186.047%
2025-10-01	31.4000	33.0000	31.4000	33.0000	+33.065%	3	156	+198.182%
2025-09-30	24.8000	24.8000	24.8000	24.8000	+1.224%	6	156	+296.774%
2025-09-23	26.0800	26.0800	24.5000	24.5000	-5.405%	7	158	+301.633%
2025-09-22	26.1500	26.1500	25.9000	25.9000	+24.519%	2	158	+279.923%
2025-09-18	20.8000	20.8000	20.8000	20.8000	-5.023%	1	159	+373.077%
2025-09-15	21.9000	21.9000	21.9000	21.9000	+19.541%	1	158	+349.315%
2025-09-12	18.3200	18.3200	18.3200	18.3200	-3.579%	2	157	+437.118%
2025-09-10	19.0000	19.0000	19.0000	19.0000	+30.137%	1	157	+417.895%
2025-08-29	15.0000	15.0000	14.4000	14.6000	-4.575%	8	156	+573.973%
2025-08-27	15.3000	15.3000	15.3000	15.3000	+5.517%	1	156	+543.137%
2025-08-26	14.5000	14.5000	14.5000	14.5000	+5.839%	2	156	+578.621%
2025-08-20	13.7000	13.7000	13.7000	13.7000	-13.565%	1	156	+618.248%
2025-08-19	16.9000	16.9000	15.8500	15.8500	-13.388%	3	155	+520.820%
2025-08-14	18.3000	18.3000	18.3000	18.3000	-2.348%	20	155	+437.705%
2025-08-13	18.5000	18.7400	18.5000	18.7400	-19.050%	8	135	+425.080%
2025-08-12	22.4000	23.1500	22.4000	23.1500	+4.751%	4	127	+325.054%
2025-08-05	22.1000	22.1000	22.1000	22.1000	-18.148%	2	127	+345.249%
2025-07-31	27.0000	27.0000	27.0000	27.0000	+3.369%	2	127	+264.444%
2025-07-30	26.1200	26.1200	26.1200	26.1200	+19.106%	1	127	+276.723%
2025-07-28	21.9300	21.9300	21.9300	21.9300	+47.478%	1	126	+348.700%
2025-07-22	14.8700	14.8700	14.8700	14.8700	-0.335%	4	126	+561.735%
2025-07-10	14.9200	14.9200	14.9200	14.9200	-17.432%	3	122	+559.517%
2025-07-07	18.1000	18.1000	18.0700	18.0700	+7.688%	3	122	+444.549%
2025-06-26	16.7800	16.7800	16.7800	16.7800	+9.673%	1	122	+486.412%
2025-06-16	15.3000	15.3000	15.3000	15.3000	+9.130%	1	123	+543.137%
2025-06-12	14.0200	14.0200	14.0200	14.0200	+12.973%	1	122	+601.854%
2025-06-02	12.4100	12.4100	12.4100	12.4100	-2.971%	1	122	+692.909%
2025-05-29	12.7900	12.7900	12.7900	12.7900	-5.748%	1	123	+669.351%
2025-05-28	13.5700	13.5700	13.5700	13.5700	+5.685%	1	123	+625.129%
2025-05-15	12.8400	12.8400	12.8400	12.8400	+3.548%	1	123	+666.355%
2025-05-13	12.4000	12.4000	12.4000	12.4000	+106.667%	1	123	+693.548%
2025-04-30	6.0000	6.0000	6.0000	6.0000	-3.226%	1	123	+1,540.000%
2025-04-28	6.2000	6.2000	6.2000	6.2000	+72.222%	1	124	+1,487.097%
2025-04-21	3.6000	3.6000	3.6000	3.6000	-7.692%	1	124	+2,633.333%
2025-04-17	3.9000	3.9000	3.9000	3.9000	+29.139%	2	123	+2,423.077%
2025-04-09	3.2100	3.2100	3.0200	3.0200	-38.367%	5	123	+3,158.278%
2025-03-31	4.8500	4.9000	4.8500	4.9000	-10.909%	110	123	+1,908.163%
2025-03-28	5.5000	5.5000	5.5000	5.5000	-6.780%	2	15	+1,689.091%
2025-03-27	5.9000	5.9000	5.9000	5.9000	-21.333%	1	16	+1,567.797%
2025-03-26	7.5000	7.5000	7.5000	7.5000	-20.382%	1	16	+1,212.000%
2025-03-25	9.4200	9.4200	9.4200	9.4200	-3.681%	4	16	+944.586%
2025-03-20	9.7800	9.7800	9.7800	9.7800	+7.473%	1	13	+906.135%
2025-03-05	9.1000	9.1000	9.1000	9.1000	+11.794%	1	12	+981.319%
2025-03-03	8.1400	8.1400	8.1400	8.1400	-33.442%	1	12	+1,108.845%
2025-02-21	12.2300	12.2300	12.2300	12.2300	-32.056%	2	13	+704.579%
2025-02-04	18.0000	18.0000	18.0000	18.0000	-18.552%	1	13	+446.667%
2025-01-31	22.1000	22.1000	22.1000	22.1000	+3.756%	4	13	+345.249%
2025-01-30	21.3000	21.3000	21.3000	21.3000	+35.238%	1	11	+361.972%
2025-01-28	15.7500	15.7500	15.7500	15.7500	-8.430%	1	11	+524.762%
2025-01-27	17.2000	17.2000	17.2000	17.2000	-53.626%	1	11	+472.093%
2025-01-22	37.0900	37.0900	37.0900	37.0900	+19.452%	1	12	+165.301%
2025-01-21	31.0500	31.0500	31.0500	31.0500	+8.188%	6	11	+216.908%
2025-01-17	28.7000	28.7000	28.7000	28.7000	+6.691%	4	11	+242.857%
2025-01-16	26.9000	26.9000	26.9000	26.9000	+20.736%	2	11	+265.799%
2024-12-23	21.0000	22.2800	21.0000	22.2800	-2.707%	7	13	+341.652%
2024-12-17	22.9000	22.9000	22.9000	22.9000	-9.055%	5	6	+329.694%
2024-12-16	25.0000	25.1800	25.0000	25.1800	-8.768%	2	9	+290.786%
2024-11-27	27.6000	27.6000	27.6000	27.6000	-17.612%	1	6	+256.522%
2024-11-25	33.5000	33.5000	33.5000	33.5000	+2.134%	1	6	+193.731%
2024-11-20	32.6000	32.8000	32.6000	32.8000	0.000%	10	5	+200.000%

.dark-mode .JSHnQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSHnQh{ color: #333333; background-color: white; border: 2px solid #333333; }VRT20270115C190VRT Jan 15 2027 190.00 Call (VRT270115C00190000)option OPRA

VRT20270115C190
VRT Jan 15 2027 190.00 Call (VRT270115C00190000)
option OPRA