Dark

VRT20270115P140
VRT Jan 15 2027 140.00 Put (VRT270115P00140000)
option OPRA

EOD

Aug 10, 2026

2.63-2.230%(-0.06)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.7000	2.7000	2.6000	2.6300	-2.230%	211	1,527	0.000%
2026-08-07	2.8200	2.8200	2.6600	2.6900	-19.219%	11	1,318	-2.230%
2026-08-06	3.3300	3.3300	3.3300	3.3300	+0.604%	1	1,318	-21.021%
2026-08-05	3.4600	3.4600	3.2500	3.3100	-21.190%	9	1,318	-20.544%
2026-08-03	5.5000	5.5000	4.1500	4.2000	-16.996%	11	1,316	-37.381%
2026-07-31	5.1700	5.1700	5.0600	5.0600	-25.588%	11	1,308	-48.024%
2026-07-30	6.5000	7.5500	6.3000	6.8000	-8.847%	16	1,317	-61.324%
2026-07-29	5.6500	7.5000	5.6500	7.4600	+52.245%	10	1,317	-64.745%
2026-07-28	4.9000	4.9000	4.9000	4.9000	+30.667%	3	1,319	-46.327%
2026-07-24	3.7500	3.7500	3.7500	3.7500	-22.680%	20	1,322	-29.867%
2026-07-17	4.8500	4.8500	4.8500	4.8500	+27.632%	1	1,342	-45.773%
2026-07-15	3.8800	3.9000	3.8000	3.8000	+7.955%	25	1,343	-30.789%
2026-07-02	3.5200	3.5200	3.5200	3.5200	+9.317%	5	1,313	-25.284%
2026-07-01	3.2500	3.2500	3.2200	3.2200	+21.509%	10	1,313	-18.323%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,304	-0.755%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-35.622%	28	1,334	-12.333%
2026-06-12	4.6600	4.6600	4.6600	4.6600	-11.238%	2	1,334	-43.562%
2026-06-11	5.2500	5.2500	5.2500	5.2500	+23.821%	25	1,334	-49.905%
2026-06-04	4.2400	4.2400	4.2400	4.2400	+11.579%	1	1,359	-37.972%
2026-05-26	3.9000	3.9000	3.8000	3.8000	0.000%	4	1,358	-30.789%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-11.628%	1	1,357	-30.789%
2026-05-19	4.0500	4.3000	4.0500	4.3000	+33.127%	3	1,357	-38.837%
2026-05-13	3.5000	3.5000	3.2300	3.2300	+0.937%	4	1,358	-18.576%
2026-05-06	3.6000	3.6000	3.2000	3.2000	-13.514%	38	1,362	-17.813%
2026-05-01	3.8500	3.8600	3.7000	3.7000	-11.695%	34	1,350	-28.919%
2026-04-30	4.3500	4.3500	4.1900	4.1900	-13.071%	2	1,350	-37.232%
2026-04-29	4.8200	4.8200	4.8200	4.8200	-4.554%	1	1,350	-45.436%
2026-04-28	4.5000	5.0700	4.5000	5.0500	+27.525%	6	1,350	-47.921%
2026-04-23	4.0000	4.0000	3.9600	3.9600	-19.018%	2	1,345	-33.586%
2026-04-22	4.4200	4.8900	4.4200	4.8900	+8.186%	21	1,345	-46.217%
2026-04-21	4.4800	4.5600	4.4500	4.5200	-7.377%	21	1,342	-41.814%
2026-04-20	4.8800	4.8800	4.8800	4.8800	-2.008%	4	1,342	-46.107%
2026-04-15	5.3000	5.3000	4.9800	4.9800	-4.231%	3	1,346	-47.189%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-15.447%	2	1,348	-49.423%
2026-04-10	6.1500	6.1500	6.1500	6.1500	-9.956%	2	1,348	-57.236%
2026-04-09	6.8300	6.8300	6.8300	6.8300	-1.443%	50	1,348	-61.493%
2026-04-08	6.9700	6.9700	6.9300	6.9300	-14.969%	50	1,298	-62.049%
2026-04-07	8.1500	8.1500	8.1500	8.1500	-9.945%	1	1,296	-67.730%
2026-04-01	9.1000	9.1000	9.0500	9.0500	-10.396%	4	1,296	-70.939%
2026-03-31	11.1000	11.1000	10.1000	10.1000	-9.821%	3	1,298	-73.960%
2026-03-30	11.2000	11.2000	11.2000	11.2000	+31.765%	1	1,301	-76.518%
2026-03-24	8.5000	8.5000	8.5000	8.5000	-7.104%	1	1,300	-69.059%
2026-03-20	9.1500	9.1500	9.1500	9.1500	+8.412%	1	1,301	-71.257%
2026-03-12	8.4400	8.4400	8.4400	8.4400	+2.303%	1	1,301	-68.839%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-1.198%	1	1,300	-68.121%
2026-02-25	8.3500	8.3500	8.3500	8.3500	-9.730%	1	1,301	-68.503%
2026-02-24	9.2500	9.2500	9.2500	9.2500	-3.141%	1	1,301	-71.568%
2026-02-23	9.5500	9.5500	9.5500	9.5500	+3.355%	1	1,302	-72.461%
2026-02-20	9.2400	9.2400	9.2400	9.2400	-3.750%	3	1,303	-71.537%
2026-02-17	9.4500	9.6000	9.4500	9.6000	+11.758%	2	1,306	-72.604%
2026-02-12	8.6500	8.6500	8.5900	8.5900	-10.052%	2	1,306	-69.383%
2026-02-11	9.7000	9.7000	9.5500	9.5500	-34.679%	6	1,307	-72.461%
2026-02-10	14.7100	14.7200	14.6200	14.6200	-8.910%	4	1,310	-82.011%
2026-02-09	15.0000	16.0500	15.0000	16.0500	-2.904%	37	1,314	-83.614%
2026-02-06	19.0000	19.0000	16.5300	16.5300	-20.529%	8	1,328	-84.090%
2026-02-05	20.8000	20.8000	20.8000	20.8000	+27.529%	2	1,333	-87.356%
2026-01-28	16.0500	16.6000	16.0500	16.3100	-11.838%	7	1,331	-83.875%
2026-01-26	18.5000	18.5000	18.5000	18.5000	+2.664%	2	1,325	-85.784%
2026-01-23	18.0200	18.0200	18.0200	18.0200	+2.386%	1	1,325	-85.405%
2026-01-22	17.6000	17.6000	17.6000	17.6000	-6.133%	2	1,326	-85.057%
2026-01-20	20.5500	20.5500	18.7500	18.7500	-2.850%	2	1,324	-85.973%
2026-01-15	19.3000	19.3000	19.3000	19.3000	-8.095%	11	1,326	-86.373%
2026-01-14	21.0000	21.0000	21.0000	21.0000	0.000%	1	1,336	-87.476%
2026-01-13	21.0000	21.0000	21.0000	21.0000	-2.778%	1	1,337	-87.476%
2026-01-12	22.3000	22.3000	21.6000	21.6000	-6.695%	5	1,336	-87.824%
2026-01-08	23.1500	23.1500	23.1500	23.1500	+5.660%	1	1,334	-88.639%
2026-01-07	21.9100	21.9100	21.9100	21.9100	+3.252%	1	1,333	-87.996%
2026-01-05	21.2200	21.2200	21.2200	21.2200	+2.019%	2	1,334	-87.606%
2026-01-02	21.2500	21.2500	20.8000	20.8000	-11.301%	4	1,334	-87.356%
2025-12-31	23.1000	23.4500	23.1000	23.4500	+3.715%	40	1,294	-88.785%
2025-12-30	22.6100	22.6100	22.6100	22.6100	-0.833%	10	1,294	-88.368%
2025-12-26	22.8000	22.8000	22.8000	22.8000	-2.146%	10	1,288	-88.465%
2025-12-24	23.3000	23.3000	23.3000	23.3000	-2.183%	10	1,268	-88.712%
2025-12-23	23.8200	23.8200	23.8200	23.8200	0.000%	10	1,268	-88.959%
2025-12-22	23.8200	23.8200	23.8200	23.8200	-4.720%	1	1,263	-88.959%
2025-12-19	25.0000	25.0000	25.0000	25.0000	-5.660%	1	1,263	-89.480%
2025-12-18	26.5000	26.5000	26.5000	26.5000	-8.304%	200	1,262	-90.075%
2025-12-17	28.9000	28.9000	28.9000	28.9000	+10.940%	1	1,062	-90.900%
2025-12-16	26.0000	26.0500	26.0000	26.0500	+4.242%	113	1,062	-89.904%
2025-12-15	24.9900	24.9900	24.9900	24.9900	-0.040%	4	951	-89.476%
2025-12-12	24.2000	25.0000	24.2000	25.0000	+7.296%	28	947	-89.480%
2025-12-11	22.6500	23.3000	22.6500	23.3000	+14.665%	2	946	-88.712%
2025-12-10	20.7200	20.7200	20.3200	20.3200	-3.238%	2	944	-87.057%
2025-12-09	20.3000	21.0000	20.3000	21.0000	+5.000%	3	942	-87.476%
2025-12-05	20.0000	20.0000	20.0000	20.0000	-4.988%	1	939	-86.850%
2025-12-04	21.0500	21.0500	21.0500	21.0500	-4.751%	10	939	-87.506%
2025-11-28	22.1000	22.1000	22.1000	22.1000	-4.618%	1	929	-88.100%
2025-11-26	23.1700	23.1700	23.1700	23.1700	-15.283%	1	930	-88.649%
2025-11-20	27.0000	27.3500	26.7300	27.3500	+3.325%	4	930	-90.384%
2025-11-18	26.4700	26.4700	26.4700	26.4700	+9.155%	2	928	-90.064%
2025-11-17	24.2500	24.2500	24.2500	24.2500	+1.042%	6	926	-89.155%
2025-11-14	24.5000	24.5000	22.8500	24.0000	+12.150%	4	926	-89.042%
2025-11-11	21.4000	21.4000	21.4000	21.4000	+5.419%	5	925	-87.710%
2025-11-10	20.3000	20.3000	20.3000	20.3000	-13.580%	1	925	-87.044%
2025-11-07	23.4900	23.4900	23.4900	23.4900	+9.920%	1	925	-88.804%
2025-11-06	21.4600	21.4600	21.3700	21.3700	+8.753%	4	924	-87.693%
2025-11-05	20.1500	20.1500	19.6000	19.6500	-7.180%	26	922	-86.616%
2025-11-04	21.1700	21.1700	21.1700	21.1700	+16.319%	1	916	-87.577%
2025-10-29	18.2000	18.2000	18.2000	18.2000	-14.151%	4	916	-85.549%
2025-10-23	21.5000	21.5000	21.2000	21.2000	-12.757%	3	916	-87.594%
2025-10-22	22.0000	24.3000	22.0000	24.3000	+4.426%	2	914	-89.177%
2025-10-17	23.0100	23.2700	23.0100	23.2700	+0.954%	3	914	-88.698%
2025-10-16	21.6000	23.0500	21.6000	23.0500	-2.331%	2	911	-88.590%
2025-10-14	23.6000	23.6000	23.6000	23.6000	+15.403%	1	911	-88.856%
2025-10-10	20.4500	20.4500	20.4500	20.4500	-22.830%	5	911	-87.139%
2025-10-07	26.5000	26.5000	26.5000	26.5000	+7.943%	5	911	-90.075%
2025-10-06	24.2000	24.5500	24.0700	24.5500	-4.475%	549	911	-89.287%
2025-10-02	25.6900	25.7000	25.6900	25.7000	+1.782%	5	909	-89.767%
2025-10-01	25.3500	25.3500	25.2500	25.2500	-13.527%	2	912	-89.584%
2025-09-29	29.2000	29.2000	29.0000	29.2000	-5.348%	39	914	-90.993%
2025-09-26	30.8500	30.8500	30.8500	30.8500	+0.195%	9	880	-91.475%
2025-09-25	32.4300	32.4300	30.7900	30.7900	+1.718%	839	871	-91.458%
2025-09-23	29.5100	30.6500	29.5100	30.2700	+12.528%	10	33	-91.312%
2025-09-22	27.1500	27.1500	26.9000	26.9000	-8.472%	7	29	-90.223%
2025-09-19	29.3900	29.3900	29.3900	29.3900	-0.238%	1	26	-91.051%
2025-09-18	29.4600	29.4600	29.4600	29.4600	-2.868%	1	25	-91.073%
2025-09-10	30.3300	30.3300	30.3300	30.3300	-11.831%	2	25	-91.329%
2025-08-29	34.4000	34.4000	34.4000	34.4000	+3.459%	1	24	-92.355%
2025-08-27	33.2500	33.2500	33.2500	33.2500	-1.335%	1	24	-92.090%
2025-08-22	33.7000	33.7000	33.7000	33.7000	+3.216%	3	24	-92.196%
2025-08-15	32.6500	32.6500	32.6000	32.6500	+12.315%	6	24	-91.945%
2025-08-12	28.6000	29.0700	28.6000	29.0700	-5.648%	2	21	-90.953%
2025-08-06	30.8800	30.8800	30.8100	30.8100	-2.097%	2	19	-91.464%
2025-08-04	30.3100	31.4700	30.3100	31.4700	+6.138%	6	17	-91.643%
2025-07-30	29.6500	29.6500	29.6500	29.6500	-2.145%	1	15	-91.130%
2025-07-29	30.4500	30.4500	30.3000	30.3000	-15.031%	6	14	-91.320%
2025-07-17	35.6600	35.6600	35.6600	35.6600	-13.614%	4	8	-92.625%
2025-06-17	41.2300	41.2800	41.2300	41.2800	-10.475%	2	8	-93.629%
2025-06-10	46.1100	46.1100	46.1100	46.1100	-1.327%	4	10	-94.296%
2025-05-28	45.9700	46.7300	45.9700	46.7300	-5.976%	2	6	-94.372%
2025-05-21	49.7000	49.7000	49.7000	49.7000	-8.974%	1	4	-94.708%
2025-05-05	54.6000	54.6000	54.6000	54.6000	-13.196%	3	4	-95.183%
2025-04-24	62.9000	62.9000	62.9000	62.9000	-10.780%	6	7	-95.819%
2025-04-15	70.5000	70.5000	70.5000	70.5000	-4.042%	1	12	-96.270%
2025-04-10	73.4700	73.4700	73.4700	73.4700	-2.740%	1	11	-96.420%
2025-04-03	75.5500	75.7500	75.5400	75.5400	+4.742%	4	10	-96.518%
2025-03-31	72.1200	72.1200	72.1200	72.1200	+23.939%	1	7	-96.353%
2025-02-24	58.4800	58.4800	58.1900	58.1900	+7.164%	3	8	-95.480%
2025-02-21	54.3000	54.3000	54.3000	54.3000	+11.959%	4	10	-95.157%
2025-02-14	48.5000	48.5000	48.5000	48.5000	+1.912%	4	6	-94.577%
2025-02-03	47.4700	47.5900	47.4700	47.5900	-4.245%	3	6	-94.474%
2025-01-29	49.7000	49.7000	49.7000	49.7000	+50.606%	1	3	-94.708%
2025-01-24	32.0000	33.0000	32.0000	33.0000	+7.492%	4	3	-92.030%
2025-01-22	31.6500	31.6500	30.7000	30.7000	-11.527%	6	2	-91.433%
2025-01-21	34.6900	34.7000	34.6900	34.7000	-9.162%	4	2	-92.421%
2024-12-09	38.2000	38.2000	38.2000	38.2000	+0.131%	1	2	-93.115%
2024-11-20	36.7600	38.1500	36.7600	38.1500	-7.178%	2	1	-93.106%
2024-11-11	41.1000	41.1000	41.1000	41.1000	0.000%	1	1	-93.601%

.dark-mode .j9HCxC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j9HCxC{ color: #333333; background-color: white; border: 2px solid #333333; }VRT20270115P140VRT Jan 15 2027 140.00 Put (VRT270115P00140000)option OPRA

VRT20270115P140
VRT Jan 15 2027 140.00 Put (VRT270115P00140000)
option OPRA