Dark

VRT20270115P125
VRT Jan 15 2027 125.00 Put (VRT270115P00125000)
option OPRA

EOD

Aug 10, 2026

1.60+7.383%(+0.11)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6000	1.6000	1.6000	1.6000	+7.383%	200	443	0.000%
2026-08-07	1.5200	1.5200	1.4600	1.4900	-27.670%	10	244	+7.383%
2026-08-04	1.7600	2.0600	1.7600	2.0600	-31.333%	3	244	-22.330%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-36.975%	1	245	-46.667%
2026-07-29	3.5900	4.7600	3.5900	4.7600	+98.333%	23	245	-66.387%
2026-07-27	2.4000	2.4000	2.4000	2.4000	+2.564%	3	224	-33.333%
2026-07-23	2.2200	2.4500	2.0400	2.3400	+31.461%	272	223	-31.624%
2026-07-09	1.6800	1.7800	1.6800	1.7800	-6.316%	2	190	-10.112%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-7.767%	1	190	-15.789%
2026-06-25	1.7900	2.0600	1.7900	2.0600	-13.808%	66	190	-22.330%
2026-06-15	2.3900	2.4000	2.0800	2.3900	-31.714%	116	197	-33.054%
2026-06-10	3.5000	3.5000	3.5000	3.5000	+60.550%	1	197	-54.286%
2026-05-18	2.1800	2.1800	2.1800	2.1800	+10.660%	4	196	-26.606%
2026-05-06	2.0200	2.0200	1.9700	1.9700	-46.175%	6	196	-18.782%
2026-05-05	3.6600	3.6600	3.6600	3.6600	+40.230%	1	196	-56.284%
2026-04-24	2.6100	2.6100	2.6100	2.6100	-17.143%	1	197	-38.697%
2026-04-22	3.1300	3.1500	3.0500	3.1500	-14.865%	4	197	-49.206%
2026-04-15	3.3700	3.7000	3.3700	3.7000	-2.887%	7	197	-56.757%
2026-04-14	3.8100	3.8100	3.8100	3.8100	-11.601%	4	200	-58.005%
2026-04-13	4.3100	4.3100	4.3100	4.3100	-27.563%	1	200	-62.877%
2026-03-24	5.9500	5.9500	5.9500	5.9500	+4.386%	1	200	-73.109%
2026-03-20	5.7000	5.7000	5.7000	5.7000	+7.547%	2	201	-71.930%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-17.317%	1	199	-69.811%
2026-03-04	6.4100	6.4100	6.4100	6.4100	+8.644%	2	200	-75.039%
2026-02-27	5.9000	5.9000	5.9000	5.9000	+1.724%	5	200	-72.881%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-7.200%	2	200	-72.414%
2026-02-24	6.2500	6.2500	6.2500	6.2500	-16.107%	1	200	-74.400%
2026-02-23	7.4500	7.4500	7.4500	7.4500	+18.254%	1	200	-78.523%
2026-02-18	6.0000	6.3000	6.0000	6.3000	-12.256%	6	200	-74.603%
2026-02-12	6.3000	7.1800	6.1000	7.1800	+5.900%	5	200	-77.716%
2026-02-11	6.4500	6.7800	6.4100	6.7800	-32.671%	12	198	-76.401%
2026-02-10	10.0700	10.0700	10.0700	10.0700	-3.636%	1	197	-84.111%
2026-02-09	10.5000	10.5000	10.4500	10.4500	-18.039%	2	196	-84.689%
2026-02-06	12.7500	12.7500	12.7500	12.7500	+9.161%	1	196	-87.451%
2026-01-30	11.6800	11.6800	11.6800	11.6800	+1.654%	1	196	-86.301%
2026-01-29	11.0000	11.4900	11.0000	11.4900	+3.514%	32	196	-86.075%
2026-01-22	11.1000	11.1000	11.1000	11.1000	-18.978%	1	203	-85.586%
2026-01-21	13.7000	13.7000	13.7000	13.7000	-1.792%	10	203	-88.321%
2026-01-15	14.0000	14.1800	13.9500	13.9500	-8.224%	7	203	-88.530%
2026-01-14	16.0000	16.0000	15.2000	15.2000	+0.330%	22	208	-89.474%
2026-01-06	16.7500	16.7500	15.1500	15.1500	+1.678%	5	186	-89.439%
2026-01-05	14.9000	14.9000	14.9000	14.9000	-1.650%	4	179	-89.262%
2026-01-02	15.1500	15.1500	15.1500	15.1500	-29.469%	31	179	-89.439%
2025-12-17	19.5000	21.4800	19.5000	21.4800	+13.053%	11	149	-92.551%
2025-12-16	19.0000	19.0000	19.0000	19.0000	+4.914%	5	144	-91.579%
2025-12-12	18.4000	18.4000	18.1100	18.1100	+6.529%	3	139	-91.165%
2025-12-11	17.0000	17.0000	17.0000	17.0000	+11.111%	1	136	-90.588%
2025-12-09	15.3500	15.3500	15.3000	15.3000	-29.068%	27	136	-89.542%
2025-11-21	21.5700	21.5700	21.5700	21.5700	+20.705%	5	136	-92.582%
2025-11-19	17.8700	17.8700	17.8700	17.8700	-8.029%	6	131	-91.046%
2025-11-18	19.4300	19.4300	19.4300	19.4300	+0.413%	2	137	-91.765%
2025-11-13	19.3500	19.3500	19.3500	19.3500	+33.448%	1	135	-91.731%
2025-11-05	14.5000	14.5000	14.5000	14.5000	+9.517%	2	135	-88.966%
2025-10-30	13.2400	13.2400	13.2400	13.2400	-4.058%	1	133	-87.915%
2025-10-28	13.6800	13.8000	13.6800	13.8000	-2.817%	3	134	-88.406%
2025-10-27	14.0500	14.2000	14.0500	14.2000	-1.594%	4	134	-88.732%
2025-10-24	14.4300	14.4300	14.4300	14.4300	-8.497%	1	134	-88.912%
2025-10-23	15.8800	15.8800	15.7700	15.7700	-11.155%	2	133	-89.854%
2025-10-22	17.7500	17.7500	17.7500	17.7500	+9.568%	2	133	-90.986%
2025-10-20	16.2000	16.2000	16.2000	16.2000	-5.041%	2	133	-90.123%
2025-10-17	17.0600	17.0600	17.0600	17.0600	+5.963%	4	133	-90.621%
2025-10-16	16.1000	16.1000	16.1000	16.1000	-2.424%	31	133	-90.062%
2025-10-13	17.1200	17.1200	16.5000	16.5000	+6.865%	11	164	-90.303%
2025-10-10	15.6900	15.6900	15.4400	15.4400	-21.664%	3	165	-89.637%
2025-10-07	19.7300	19.7300	19.7100	19.7100	+7.120%	2	167	-91.882%
2025-10-06	18.1900	18.4000	17.8500	18.4000	+10.180%	9	167	-91.304%
2025-10-03	19.0700	19.1000	16.7000	16.7000	-13.337%	4	169	-90.419%
2025-10-02	19.2700	19.2700	19.2700	19.2700	+1.314%	2	169	-91.697%
2025-10-01	18.9700	19.0200	18.9700	19.0200	-12.952%	6	169	-91.588%
2025-09-29	21.8500	21.8500	21.8500	21.8500	-8.958%	2	169	-92.677%
2025-09-25	24.0000	24.0000	24.0000	24.0000	+5.171%	2	169	-93.333%
2025-09-24	22.7700	22.8200	22.7700	22.8200	+6.238%	3	169	-92.989%
2025-09-23	21.4900	21.4900	21.4800	21.4800	+9.592%	2	166	-92.551%
2025-09-22	19.6000	19.6000	19.6000	19.6000	-10.502%	2	166	-91.837%
2025-09-19	21.9000	21.9000	21.9000	21.9000	-7.203%	2	168	-92.694%
2025-09-12	23.6000	23.6000	23.6000	23.6000	+0.340%	2	168	-93.220%
2025-09-11	23.5200	23.5200	23.5200	23.5200	+7.989%	10	166	-93.197%
2025-09-10	22.0400	22.0400	21.7800	21.7800	-18.549%	2	176	-92.654%
2025-09-09	26.7400	26.7400	26.7400	26.7400	-5.446%	2	177	-94.016%
2025-09-05	28.2800	28.2800	28.2800	28.2800	+4.741%	1	177	-94.342%
2025-09-02	27.5500	27.5500	26.9400	27.0000	+5.140%	15	177	-94.074%
2025-08-29	25.4500	25.6800	25.3000	25.6800	+8.952%	41	136	-93.769%
2025-08-28	23.5700	23.5700	23.5700	23.5700	-6.096%	2	136	-93.212%
2025-08-27	24.9000	25.1000	24.6500	25.1000	-1.953%	10	136	-93.625%
2025-08-26	25.6000	25.6000	25.6000	25.6000	-6.433%	1	125	-93.750%
2025-08-25	27.3600	27.3600	27.3600	27.3600	+5.029%	1	125	-94.152%
2025-08-22	25.4000	26.0500	25.3000	26.0500	+2.680%	15	124	-93.858%
2025-08-19	25.3700	25.3700	25.3700	25.3700	+1.602%	1	117	-93.693%
2025-08-15	24.6500	24.9700	24.5100	24.9700	+5.671%	19	116	-93.592%
2025-08-13	23.2500	23.6300	23.2500	23.6300	+8.196%	7	120	-93.229%
2025-08-12	22.7200	22.7200	21.8400	21.8400	-6.266%	21	119	-92.674%
2025-08-06	24.1000	24.1000	23.3000	23.3000	-7.356%	34	120	-93.133%
2025-08-01	25.1500	25.1500	25.1500	25.1500	+20.508%	5	92	-93.638%
2025-07-30	20.8700	20.8700	20.8700	20.8700	-9.261%	10	87	-92.333%
2025-07-29	22.4800	23.0000	22.4800	23.0000	+1.143%	6	97	-93.043%
2025-07-28	23.0000	23.0000	22.7400	22.7400	-9.762%	4	97	-92.964%
2025-07-25	25.1300	25.2000	25.1300	25.2000	-15.465%	2	95	-93.651%
2025-07-22	29.8100	29.8100	29.8100	29.8100	+4.854%	1	95	-94.633%
2025-07-18	28.4300	28.4300	28.4300	28.4300	+5.218%	3	94	-94.372%
2025-07-17	27.0200	27.0200	27.0200	27.0200	-13.314%	1	94	-94.078%
2025-07-10	30.0000	31.1700	30.0000	31.1700	+6.930%	3	94	-94.867%
2025-07-07	29.1500	29.1500	29.1500	29.1500	+1.639%	1	91	-94.511%
2025-06-30	28.6800	28.6800	28.6800	28.6800	-4.623%	3	90	-94.421%
2025-06-26	30.0700	30.0700	30.0700	30.0700	-6.031%	10	87	-94.679%
2025-06-24	32.0000	32.0000	32.0000	32.0000	-6.021%	3	77	-95.000%
2025-06-12	34.0500	34.0500	34.0500	34.0500	-7.523%	6	74	-95.301%
2025-06-10	36.8200	36.8200	36.8200	36.8200	+5.200%	2	80	-95.655%
2025-06-05	35.0000	35.0000	35.0000	35.0000	-5.405%	2	80	-95.429%
2025-05-27	37.0000	37.0000	37.0000	37.0000	-6.566%	1	78	-95.676%
2025-05-23	39.6000	39.6000	39.6000	39.6000	+7.755%	2	79	-95.960%
2025-05-14	36.3500	36.7500	36.3500	36.7500	-13.995%	6	79	-95.646%
2025-05-09	42.7300	42.7300	42.7300	42.7300	-14.024%	6	79	-96.256%
2025-04-30	49.7000	49.7000	49.7000	49.7000	+4.368%	1	76	-96.781%
2025-04-25	47.6200	47.6200	47.6200	47.6200	-18.529%	6	76	-96.640%
2025-04-22	58.4500	58.4500	58.4500	58.4500	-1.847%	1	73	-97.263%
2025-04-11	61.0500	61.3500	59.5000	59.5500	-0.501%	18	73	-97.313%
2025-04-10	59.8500	59.8500	59.8500	59.8500	-7.710%	10	64	-97.327%
2025-04-09	64.8500	64.8500	64.8500	64.8500	-5.287%	1	54	-97.533%
2025-04-04	68.4700	68.4700	68.4700	68.4700	+42.054%	2	53	-97.663%
2025-03-17	48.2500	48.2500	48.2000	48.2000	-13.975%	10	52	-96.680%
2025-03-10	56.0300	56.0300	56.0300	56.0300	+12.668%	2	46	-97.144%
2025-03-03	49.7300	49.7300	49.7300	49.7300	+33.863%	2	46	-96.783%
2025-02-12	37.1500	37.1500	37.1500	37.1500	+2.766%	1	46	-95.693%
2025-01-31	36.1500	36.1500	36.1500	36.1500	+48.704%	20	45	-95.574%
2025-01-22	24.1500	24.5000	24.1500	24.3100	-8.299%	20	35	-93.418%
2025-01-21	26.5100	26.5100	26.5100	26.5100	-22.258%	10	70	-93.965%
2025-01-08	34.1000	34.1000	34.1000	34.1000	+16.343%	10	70	-95.308%
2025-01-06	29.3100	29.3100	29.3100	29.3100	-18.764%	2	72	-94.541%
2024-12-19	36.0800	36.0800	36.0800	36.0800	+6.746%	2	72	-95.565%
2024-12-17	33.8000	33.8000	33.8000	33.8000	+5.460%	1	70	-95.266%
2024-11-29	32.0500	32.0500	32.0500	32.0500	+0.188%	4	69	-95.008%
2024-11-27	31.6700	32.4100	31.6700	31.9900	+3.931%	13	58	-94.998%
2024-11-25	30.7800	30.7800	30.7800	30.7800	+1.921%	1	58	-94.802%
2024-11-20	30.2000	30.2000	30.2000	30.2000	+0.266%	1	57	-94.702%
2024-11-19	30.1200	30.1200	30.1200	30.1200	-9.414%	1	57	-94.688%
2024-11-12	30.8000	33.2500	30.8000	33.2500	+5.858%	15	56	-95.188%
2024-11-11	30.7100	31.7000	30.7100	31.4100	-21.943%	40	41	-94.906%
2024-10-23	40.2400	40.2400	40.2400	40.2400	0.000%	1	1	-96.024%

.dark-mode .xXQR8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXQR8T{ color: #333333; background-color: white; border: 2px solid #333333; }VRT20270115P125VRT Jan 15 2027 125.00 Put (VRT270115P00125000)option OPRA

VRT20270115P125
VRT Jan 15 2027 125.00 Put (VRT270115P00125000)
option OPRA