Dark

VRT20270115P150
VRT Jan 15 2027 150.00 Put (VRT270115P00150000)
option OPRA

EOD

Aug 7, 2026

3.85-38.596%(-2.42)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.8200	3.9500	3.8000	3.8500	-38.596%	9	746	0.000%
2026-08-03	6.4300	6.4300	6.2700	6.2700	-3.538%	3	751	-38.596%
2026-07-31	6.5000	6.5000	6.5000	6.5000	-26.052%	14	753	-40.769%
2026-07-30	8.3000	8.9700	8.3000	8.7900	-12.100%	10	754	-56.200%
2026-07-29	8.8500	10.0000	8.8500	10.0000	+72.414%	19	752	-61.500%
2026-07-28	6.2000	6.2000	5.7700	5.8000	+24.731%	27	749	-33.621%
2026-07-24	4.5500	4.7000	4.5500	4.6500	+8.140%	8	754	-17.204%
2026-07-23	4.3000	4.6000	4.3000	4.3000	-14.683%	6	754	-10.465%
2026-07-22	5.0400	5.0400	5.0400	5.0400	-3.077%	1	757	-23.611%
2026-07-17	5.7000	5.7000	5.2000	5.2000	-5.967%	3	758	-25.962%
2026-07-16	5.5000	5.5300	5.5000	5.5300	+6.551%	4	758	-30.380%
2026-07-15	5.2000	5.2000	5.0000	5.1900	+10.426%	204	756	-25.819%
2026-07-14	4.7000	4.7000	4.7000	4.7000	+0.642%	10	821	-18.085%
2026-07-13	4.6700	4.6700	4.6700	4.6700	+15.309%	10	811	-17.559%
2026-07-10	4.0500	4.0500	4.0500	4.0500	-10.000%	6	811	-4.938%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-7.216%	1	811	-14.444%
2026-07-08	4.8500	4.8500	4.8500	4.8500	-15.652%	1	812	-20.619%
2026-07-07	5.7500	5.7500	5.7500	5.7500	+27.778%	1	812	-33.043%
2026-07-02	4.5000	4.5000	4.5000	4.5000	+5.882%	2	811	-14.444%
2026-07-01	4.2500	4.2500	4.2500	4.2500	+7.595%	5	811	-9.412%
2026-06-30	4.0700	4.0700	3.9500	3.9500	-13.187%	8	811	-2.532%
2026-06-29	4.5500	4.7000	4.5500	4.5500	+1.790%	4	813	-15.385%
2026-06-26	4.4900	4.4900	4.4700	4.4700	+2.759%	3	815	-13.870%
2026-06-23	4.3500	4.3500	4.3500	4.3500	+17.568%	10	814	-11.494%
2026-06-18	3.7000	3.7000	3.7000	3.7000	-9.535%	1	817	+4.054%
2026-06-17	4.2000	4.2000	4.0900	4.0900	-18.200%	3	817	-5.868%
2026-06-15	4.8200	5.0000	4.8200	5.0000	+9.409%	15	817	-23.000%
2026-06-03	4.5400	4.5700	4.5400	4.5700	-17.658%	31	817	-15.755%
2026-05-29	5.5500	5.5500	5.5500	5.5500	+5.714%	1	787	-30.631%
2026-05-19	5.2500	5.2500	5.2500	5.2500	+25.000%	1	788	-26.667%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-4.977%	10	787	-8.333%
2026-05-07	4.5000	4.5000	4.4200	4.4200	+11.055%	16	787	-12.896%
2026-05-06	3.9800	3.9800	3.9800	3.9800	-20.400%	1	771	-3.266%
2026-04-24	4.8600	5.0000	4.8600	5.0000	-19.355%	6	772	-23.000%
2026-04-22	6.2000	6.2000	6.2000	6.2000	+4.730%	2	776	-37.903%
2026-04-21	5.7500	5.9200	5.7500	5.9200	-1.333%	6	778	-34.966%
2026-04-20	5.9900	6.1000	5.9900	6.0000	-8.257%	5	780	-35.833%
2026-04-17	6.5500	6.5500	6.5400	6.5400	+1.082%	4	781	-41.131%
2026-04-14	6.4700	6.4700	6.4700	6.4700	-17.474%	5	781	-40.495%
2026-04-10	7.8400	7.8400	7.8400	7.8400	-7.765%	4	781	-50.893%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-2.635%	2	783	-54.706%
2026-04-08	9.3000	9.3000	8.7300	8.7300	-21.351%	2	784	-55.899%
2026-04-07	11.1500	11.1500	11.1000	11.1000	+1.555%	5	785	-65.315%
2026-04-06	10.8000	10.9300	10.7000	10.9300	-1.973%	101	780	-64.776%
2026-04-02	11.1500	11.1500	11.1500	11.1500	-7.083%	2	824	-65.471%
2026-03-27	12.0000	12.0000	12.0000	12.0000	+5.541%	1	824	-67.917%
2026-03-26	10.0000	11.5000	10.0000	11.3700	+22.258%	6	823	-66.139%
2026-03-25	9.5000	9.5000	9.1600	9.3000	-10.577%	8	818	-58.602%
2026-03-24	10.7500	10.7500	10.4000	10.4000	-5.455%	28	814	-62.981%
2026-03-12	11.0000	11.0000	11.0000	11.0000	+8.161%	10	802	-65.000%
2026-03-11	10.1700	10.1700	10.1700	10.1700	-7.545%	2	812	-62.144%
2026-03-09	11.8300	11.8300	11.0000	11.0000	-13.725%	7	814	-65.000%
2026-03-05	11.4900	12.7500	11.4900	12.7500	+8.974%	3	809	-69.804%
2026-03-04	11.3100	11.7000	11.3100	11.7000	-8.594%	131	809	-67.094%
2026-03-03	13.2300	13.2300	12.8000	12.8000	+18.519%	6	862	-69.922%
2026-02-27	10.8000	10.8000	10.8000	10.8000	+2.857%	1	860	-64.352%
2026-02-26	11.0000	11.0000	10.5000	10.5000	+1.942%	3	859	-63.333%
2026-02-25	10.2500	10.3000	9.8300	10.3000	-8.444%	164	991	-62.621%
2026-02-24	11.2700	11.3200	11.2200	11.2500	-4.255%	14	991	-65.778%
2026-02-20	11.3800	11.7500	11.3800	11.7500	-2.083%	2	979	-67.234%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-5.882%	1	979	-67.917%
2026-02-13	12.7500	12.7500	12.7500	12.7500	+2.000%	1	978	-69.804%
2026-02-12	10.5700	12.5000	10.5700	12.5000	+4.167%	22	978	-69.200%
2026-02-11	11.5000	12.0500	11.1000	12.0000	-35.484%	22	978	-67.917%
2026-02-09	18.6000	18.6000	18.6000	18.6000	-9.268%	1	979	-79.301%
2026-02-06	20.1500	20.5000	20.1500	20.5000	-16.395%	6	979	-81.220%
2026-02-05	24.6500	24.6500	24.5200	24.5200	-0.729%	2	984	-84.299%
2026-02-04	22.9000	24.7000	22.9000	24.7000	+20.019%	19	986	-84.413%
2026-02-03	20.5800	20.5800	20.5800	20.5800	-3.153%	1	1,000	-81.293%
2026-02-02	21.2500	21.2500	21.2500	21.2500	+0.473%	1	1,001	-81.882%
2026-01-30	20.7500	22.0000	20.2500	21.1500	+5.803%	34	1,000	-81.797%
2026-01-29	20.5000	20.5000	19.9900	19.9900	-4.810%	6	1,031	-80.740%
2026-01-27	21.0000	21.0000	21.0000	21.0000	-6.040%	3	1,030	-81.667%
2026-01-26	22.3500	22.3500	22.3500	22.3500	-0.445%	1	1,027	-82.774%
2026-01-23	22.4500	22.4500	22.4500	22.4500	+1.354%	34	1,028	-82.851%
2026-01-22	21.7000	22.1500	21.7000	22.1500	+1.419%	3	1,026	-82.619%
2026-01-21	23.3800	23.4800	21.8400	21.8400	-11.002%	8	1,027	-82.372%
2026-01-20	24.5400	24.5400	24.5400	24.5400	+3.023%	1	1,027	-84.311%
2026-01-16	24.1700	24.1700	23.8200	23.8200	+0.295%	6	1,026	-83.837%
2026-01-15	23.6000	23.7500	23.6000	23.7500	-5.378%	11	1,026	-83.789%
2026-01-13	25.4000	25.4000	24.8500	25.1000	-3.089%	5	1,017	-84.661%
2026-01-12	25.9000	25.9000	25.9000	25.9000	-12.203%	2	1,017	-85.135%
2026-01-08	29.5000	29.5000	29.5000	29.5000	+16.233%	1	1,019	-86.949%
2026-01-06	25.5000	25.5000	25.3800	25.3800	+0.794%	11	1,018	-84.831%
2026-01-02	25.1800	25.1800	25.1800	25.1800	-8.436%	1	1,008	-84.710%
2025-12-26	27.4200	27.5000	26.9000	27.5000	+1.103%	9	1,009	-86.000%
2025-12-24	27.3000	27.6000	27.2000	27.2000	-2.509%	6	1,002	-85.846%
2025-12-23	28.7600	28.8100	27.9000	27.9000	-0.712%	24	1,002	-86.201%
2025-12-22	28.2000	28.2000	28.1000	28.1000	-8.825%	7	997	-86.299%
2025-12-19	30.5900	31.0800	30.5900	30.8200	-10.407%	160	992	-87.508%
2025-12-17	34.4000	34.4000	34.4000	34.4000	+9.068%	2	973	-88.808%
2025-12-16	31.5400	31.5400	31.5400	31.5400	+7.352%	3	971	-87.793%
2025-12-12	29.0500	29.4500	29.0500	29.3800	+7.031%	123	968	-86.896%
2025-12-11	27.5000	27.5000	27.4000	27.4500	+8.713%	9	861	-85.974%
2025-12-09	25.2500	25.2500	25.2500	25.2500	-1.559%	100	861	-84.752%
2025-12-01	25.6500	25.6500	25.6500	25.6500	-8.719%	1	777	-84.990%
2025-11-26	28.3000	28.3000	28.1000	28.1000	-14.460%	17	761	-86.299%
2025-11-24	32.8500	32.8500	32.8500	32.8500	-5.793%	1	761	-88.280%
2025-11-21	34.8700	34.8700	34.8700	34.8700	+15.273%	2	761	-88.959%
2025-11-18	31.1500	31.1500	30.2000	30.2500	+2.891%	64	759	-87.273%
2025-11-17	29.4500	29.4500	28.9000	29.4000	+3.158%	15	699	-86.905%
2025-11-14	28.5000	28.5000	28.5000	28.5000	+10.039%	200	696	-86.491%
2025-11-12	25.9000	25.9000	25.9000	25.9000	+0.193%	1	505	-85.135%
2025-11-11	25.6000	25.8500	25.6000	25.8500	+9.534%	12	504	-85.106%
2025-11-05	24.4300	24.4300	23.5500	23.6000	-9.231%	28	492	-83.686%
2025-11-04	25.8100	26.0000	25.8100	26.0000	+16.331%	2	492	-85.192%
2025-10-31	22.3500	22.3500	22.3500	22.3500	+1.591%	1	492	-82.774%
2025-10-29	21.6200	22.0000	21.6000	22.0000	-4.014%	38	491	-82.500%
2025-10-28	22.9200	22.9200	22.9200	22.9200	-0.348%	1	459	-83.202%
2025-10-27	23.0000	23.0000	23.0000	23.0000	-5.505%	4	456	-83.261%
2025-10-24	24.3000	24.3400	24.3000	24.3400	-0.653%	2	456	-84.182%
2025-10-23	26.3500	26.3500	24.5000	24.5000	-18.333%	15	455	-84.286%
2025-10-22	27.2600	30.0000	27.2500	30.0000	+11.732%	4	458	-87.167%
2025-10-16	26.8500	26.8500	26.8500	26.8500	+0.978%	1	454	-85.661%
2025-10-14	26.5900	26.5900	26.5900	26.5900	+2.269%	1	454	-85.521%
2025-10-13	26.0000	26.0000	26.0000	26.0000	-9.471%	5	454	-85.192%
2025-10-10	24.9300	28.7200	24.9300	28.7200	+3.720%	14	449	-86.595%
2025-10-09	27.6900	27.6900	27.6900	27.6900	-2.842%	12	460	-86.096%
2025-10-08	28.5000	28.5000	28.5000	28.5000	-3.455%	5	448	-86.491%
2025-10-06	29.2300	29.5200	29.2300	29.5200	-11.218%	10	453	-86.958%
2025-09-30	33.2500	33.2500	33.2500	33.2500	-10.256%	1	448	-88.421%
2025-09-26	37.0500	37.0500	37.0500	37.0500	+3.665%	2	448	-89.609%
2025-09-23	35.7400	35.7400	35.7400	35.7400	+10.822%	6	448	-89.228%
2025-09-22	32.3700	33.5000	32.2500	32.2500	-25.502%	4	442	-88.062%
2025-09-05	43.2900	43.2900	43.2900	43.2900	+10.209%	3	439	-91.106%
2025-08-19	39.2800	39.2800	39.2800	39.2800	+16.213%	1	436	-90.199%
2025-07-31	33.5000	33.8000	33.5000	33.8000	-24.045%	202	435	-88.609%
2025-07-07	44.5000	44.5000	44.5000	44.5000	-13.086%	2	242	-91.348%
2025-06-13	51.2000	51.2000	51.2000	51.2000	-8.161%	20	243	-92.480%
2025-05-20	55.7500	55.7500	55.7500	55.7500	0.000%	1	233	-93.094%
2025-05-16	55.7500	55.7500	55.7500	55.7500	-19.957%	2	234	-93.094%
2025-04-30	69.6500	69.6500	69.6500	69.6500	+3.955%	2	235	-94.472%
2025-04-25	67.6500	67.6500	67.0000	67.0000	-6.031%	18	233	-94.254%
2025-04-24	71.3000	71.3000	71.3000	71.3000	-14.251%	6	236	-94.600%
2025-04-10	83.1500	83.1500	83.1500	83.1500	-3.426%	3	230	-95.370%
2025-04-09	86.1000	86.1000	86.1000	86.1000	-3.421%	2	228	-95.528%
2025-04-08	89.1500	89.1500	89.1500	89.1500	+5.130%	1	226	-95.681%
2025-04-07	84.8000	84.8000	84.8000	84.8000	+1.557%	1	225	-95.460%
2025-04-03	83.5000	83.5000	83.5000	83.5000	+2.997%	4	225	-95.389%
2025-04-01	81.0700	81.0700	81.0700	81.0700	-2.325%	2	223	-95.251%
2025-03-31	83.0000	83.0000	83.0000	83.0000	+23.457%	3	225	-95.361%
2025-03-03	67.2300	67.2300	67.2300	67.2300	+6.579%	3	228	-94.273%
2025-02-24	63.0800	63.0800	63.0800	63.0800	+17.862%	2	225	-93.897%
2025-02-12	53.5200	53.5200	53.5200	53.5200	-3.568%	1	223	-92.806%
2025-01-29	55.5000	55.5000	55.5000	55.5000	+53.654%	207	222	-93.063%
2025-01-23	36.1200	36.1200	36.1200	36.1200	-2.114%	4	15	-89.341%
2025-01-22	36.9000	36.9000	36.9000	36.9000	-29.038%	4	15	-89.566%
2024-12-31	52.0000	52.0000	52.0000	52.0000	+0.971%	10	14	-92.596%
2024-12-30	51.3300	51.5000	51.3300	51.5000	+3.000%	2	14	-92.524%
2024-12-18	50.0000	50.0000	50.0000	50.0000	+4.167%	2	16	-92.300%
2024-12-13	48.0000	48.0000	48.0000	48.0000	+8.597%	2	14	-91.979%
2024-12-06	44.2000	44.2000	44.2000	44.2000	+4.000%	4	13	-91.290%
2024-11-21	41.9900	42.5000	41.9900	42.5000	-3.998%	2	10	-90.941%
2024-11-20	44.2600	44.2700	44.1600	44.2700	-10.746%	10	10	-91.303%
2024-11-07	49.4900	49.6000	48.4000	49.6000	-7.463%	4	1	-92.238%
2024-10-28	53.6000	53.6000	53.6000	53.6000	0.000%	2	2	-92.817%

.dark-mode .BDbgVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BDbgVg{ color: #333333; background-color: white; border: 2px solid #333333; }VRT20270115P150VRT Jan 15 2027 150.00 Put (VRT270115P00150000)option OPRA

VRT20270115P150
VRT Jan 15 2027 150.00 Put (VRT270115P00150000)
option OPRA