Dark

VRT20270115P70
VRT Jan 15 2027 70.00 Put (VRT270115P00070000)
option OPRA

Inactive

Jun 18, 2026

0.3000-38.776%(-0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.3000	0.3000	0.3000	0.3000	-38.776%	1	2,858	0.000%
2026-06-11	0.4900	0.4900	0.4900	0.4900	0.000%	1	2,858	-38.776%
2026-06-09	0.4900	0.4900	0.4900	0.4900	+53.125%	2	2,858	-38.776%
2026-05-22	0.3500	0.3500	0.3200	0.3200	-64.045%	11	2,860	-6.250%
2026-05-18	0.8900	0.8900	0.8900	0.8900	+48.333%	10	2,870	-66.292%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+71.429%	6	2,860	-50.000%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+6.061%	1	2,860	-14.286%
2026-05-04	0.3500	0.3500	0.3300	0.3300	-8.333%	30	2,859	-9.091%
2026-04-24	0.3600	0.3600	0.3600	0.3600	-23.404%	3	2,874	-16.667%
2026-04-15	0.4700	0.4700	0.4700	0.4700	-62.992%	6	2,877	-36.170%
2026-03-31	1.2700	1.2700	1.2700	1.2700	+1.600%	20	2,877	-76.378%
2026-03-30	1.4000	1.4000	1.1000	1.2500	+19.048%	17	2,867	-76.000%
2026-03-20	1.0500	1.0500	1.0500	1.0500	0.000%	1	2,872	-71.429%
2026-03-09	1.0500	1.0500	1.0500	1.0500	+7.143%	1	2,871	-71.429%
2026-03-04	0.9500	0.9800	0.4800	0.9800	-23.438%	4	2,871	-69.388%
2026-03-03	1.2800	1.2800	1.2800	1.2800	+39.130%	3	2,871	-76.563%
2026-03-02	0.9200	0.9200	0.9200	0.9200	-16.364%	42	2,871	-67.391%
2026-02-19	1.1000	1.1000	1.1000	1.1000	-8.333%	1	2,913	-72.727%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-29.412%	10	2,912	-75.000%
2026-02-11	1.0700	1.7000	1.0700	1.7000	-34.615%	3	2,917	-82.353%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+23.810%	100	2,917	-88.462%
2026-02-04	2.1000	2.1000	2.1000	2.1000	+31.250%	2	2,817	-85.714%
2026-01-30	1.6000	1.6000	1.6000	1.6000	0.000%	10	2,817	-81.250%
2026-01-28	1.6200	1.6200	1.6000	1.6000	-38.931%	17	2,817	-81.250%
2026-01-14	2.6200	2.6200	2.6200	2.6200	+10.084%	2	2,820	-88.550%
2026-01-05	2.3800	2.3800	2.3800	2.3800	-20.401%	6	2,822	-87.395%
2026-01-02	3.0000	3.0000	2.9900	2.9900	-13.333%	8	2,822	-89.967%
2025-12-29	3.4500	3.4500	3.4500	3.4500	-24.176%	1	2,826	-91.304%
2025-12-15	4.5500	4.5500	4.5500	4.5500	+30.000%	1	2,826	-93.407%
2025-12-12	3.5000	3.5000	3.5000	3.5000	+1.744%	1	2,826	-91.429%
2025-12-10	3.4400	3.4400	3.4400	3.4400	-14.000%	32	2,825	-91.279%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+1.010%	2	2,825	-92.500%
2025-11-18	3.9600	3.9600	3.9600	3.9600	+13.143%	3	2,825	-92.424%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+38.889%	1	2,825	-91.429%
2025-10-27	2.5000	2.5200	2.5000	2.5200	-25.882%	9	2,819	-88.095%
2025-10-17	3.4500	3.4500	3.3500	3.4000	+25.926%	17	2,819	-91.176%
2025-10-13	2.7000	2.7000	2.7000	2.7000	-16.923%	1	2,835	-88.889%
2025-10-08	3.2500	3.2500	3.2500	3.2500	-4.412%	2	2,836	-90.769%
2025-10-07	3.4000	3.4000	3.4000	3.4000	-0.293%	1	2,839	-91.176%
2025-10-01	3.5300	3.5300	3.4100	3.4100	-12.564%	9	2,839	-91.202%
2025-09-30	3.9000	3.9000	3.9000	3.9000	+6.267%	1	2,845	-92.308%
2025-09-22	3.6700	3.6700	3.6700	3.6700	-5.897%	1	2,846	-91.826%
2025-09-19	4.1500	4.1500	3.9000	3.9000	-2.010%	7	2,846	-92.308%
2025-09-18	4.0700	4.0800	3.9800	3.9800	-12.141%	61	2,847	-92.462%
2025-09-12	4.5300	4.5300	4.5300	4.5300	-17.636%	2	2,846	-93.377%
2025-09-08	5.5000	5.5000	5.5000	5.5000	+1.852%	1	2,846	-94.545%
2025-09-05	5.4200	5.4500	5.4000	5.4000	+7.570%	4	2,845	-94.444%
2025-09-04	5.0200	5.0200	5.0200	5.0200	-5.993%	1	2,845	-94.024%
2025-09-03	5.3300	5.3400	5.3300	5.3400	-5.487%	10	2,846	-94.382%
2025-09-02	5.8700	5.8800	5.6500	5.6500	+7.414%	21	2,846	-94.690%
2025-08-29	5.2600	5.2600	5.2600	5.2600	-2.593%	2	2,833	-94.297%
2025-08-21	5.3800	5.4000	5.3500	5.4000	+10.429%	9	2,833	-94.444%
2025-08-19	5.0500	5.4000	4.8900	4.8900	-2.200%	4	2,833	-93.865%
2025-08-14	5.0000	5.0000	5.0000	5.0000	+5.263%	2	2,830	-94.000%
2025-08-13	4.7500	4.7500	4.7500	4.7500	-3.061%	1	2,828	-93.684%
2025-08-08	4.9000	4.9000	4.9000	4.9000	+3.158%	3	2,827	-93.878%
2025-08-07	4.6500	4.7700	4.6500	4.7500	-1.042%	203	2,827	-93.684%
2025-08-05	4.9500	4.9500	4.7500	4.8000	+3.226%	189	2,696	-93.750%
2025-08-04	4.5500	4.6500	4.5500	4.6500	+0.432%	103	2,696	-93.548%
2025-08-01	4.6300	4.6300	4.6300	4.6300	-7.214%	1	2,696	-93.521%
2025-07-28	4.9900	4.9900	4.9900	4.9900	-14.701%	1	2,697	-93.988%
2025-07-24	5.8500	5.8500	5.8500	5.8500	-0.847%	1	2,698	-94.872%
2025-07-23	5.9000	5.9000	5.9000	5.9000	-11.278%	8	2,699	-94.915%
2025-07-22	6.5000	6.6500	6.5000	6.6500	+8.130%	4	2,707	-95.489%
2025-07-21	6.1500	6.1500	6.1500	6.1500	0.000%	4	2,703	-95.122%
2025-07-15	6.1500	6.1500	6.1500	6.1500	-4.651%	1	2,699	-95.122%
2025-07-14	6.5000	6.5000	6.4500	6.4500	-0.769%	14	2,700	-95.349%
2025-07-11	6.6000	6.6000	6.3500	6.5000	-7.801%	18	2,705	-95.385%
2025-07-10	7.8000	8.2000	6.8800	7.0500	+11.905%	45	2,705	-95.745%
2025-07-09	6.3000	6.3000	6.3000	6.3000	-5.970%	1	2,728	-95.238%
2025-07-07	6.4100	6.7000	6.4100	6.7000	+3.077%	2	2,729	-95.522%
2025-07-03	6.5000	6.5000	6.5000	6.5000	-9.722%	3	2,724	-95.385%
2025-07-01	6.7500	7.2000	6.7500	7.2000	+6.667%	38	2,724	-95.833%
2025-06-27	6.5000	7.0000	6.5000	6.7500	-3.571%	8	2,736	-95.556%
2025-06-26	7.0400	7.0400	7.0000	7.0000	-1.408%	2	2,735	-95.714%
2025-06-25	7.1000	7.1000	7.1000	7.1000	-10.692%	1	2,735	-95.775%
2025-06-16	7.9500	7.9500	7.9500	7.9500	-8.092%	3	2,735	-96.226%
2025-06-10	8.6500	8.6500	8.6500	8.6500	+3.717%	1	2,735	-96.532%
2025-06-09	8.3400	8.3400	8.3400	8.3400	-3.023%	3	2,734	-96.403%
2025-06-06	8.6000	8.6000	8.6000	8.6000	-3.371%	30	2,734	-96.512%
2025-06-05	8.9000	8.9000	8.9000	8.9000	-2.198%	8	2,734	-96.629%
2025-06-03	9.1000	9.1000	9.1000	9.1000	-5.208%	10	2,734	-96.703%
2025-06-02	10.0500	10.0500	9.6000	9.6000	-2.240%	7	2,744	-96.875%
2025-05-29	9.8200	9.8200	9.8200	9.8200	+2.292%	1	2,747	-96.945%
2025-05-27	9.9800	9.9800	9.6000	9.6000	-7.603%	4	2,747	-96.875%
2025-05-23	10.3900	10.3900	10.3900	10.3900	+0.874%	2	2,751	-97.113%
2025-05-22	10.3000	10.3500	10.3000	10.3000	+2.488%	52	2,751	-97.087%
2025-05-20	10.1000	10.1000	10.0500	10.0500	0.000%	65	2,772	-97.015%
2025-05-19	10.5500	10.5500	10.0500	10.0500	+0.500%	10	2,801	-97.015%
2025-05-16	10.1400	10.1400	10.0000	10.0000	+0.301%	6	2,809	-97.000%
2025-05-15	9.9700	9.9700	9.9700	9.9700	+1.735%	1	2,809	-96.991%
2025-05-13	9.1500	9.8000	9.1500	9.8000	-7.547%	1,810	2,808	-96.939%
2025-05-12	10.6000	10.6000	10.6000	10.6000	-14.516%	3	2,893	-97.170%
2025-05-09	12.3000	12.4000	12.3000	12.4000	+6.438%	4	2,896	-97.581%
2025-05-08	11.8000	11.8000	11.6500	11.6500	-6.426%	4	2,896	-97.425%
2025-05-06	12.4500	12.4500	12.4500	12.4500	+4.184%	1	2,894	-97.590%
2025-05-02	11.9500	11.9500	11.9500	11.9500	-5.534%	4	2,893	-97.490%
2025-05-01	12.9500	12.9500	12.6000	12.6500	-14.585%	42	2,895	-97.628%
2025-04-30	14.8100	14.8100	14.8100	14.8100	+6.165%	1	2,899	-97.974%
2025-04-29	14.2900	14.2900	13.9500	13.9500	+0.360%	2	2,900	-97.849%
2025-04-28	13.9000	13.9000	13.9000	13.9000	-3.136%	3	2,900	-97.842%
2025-04-25	14.2000	14.3500	14.2000	14.3500	-4.333%	48	2,900	-97.909%
2025-04-24	15.4500	15.4500	14.6000	15.0000	-8.313%	57	2,896	-98.000%
2025-04-23	15.0100	16.3600	15.0100	16.3600	-15.670%	12	2,896	-98.166%
2025-04-22	19.4000	19.4000	19.4000	19.4000	+3.467%	1	2,891	-98.454%
2025-04-17	18.7500	18.7500	18.7500	18.7500	-2.395%	4	2,890	-98.400%
2025-04-14	19.2100	19.2100	19.2100	19.2100	-9.216%	1	2,890	-98.438%
2025-04-11	21.1600	21.1600	21.1600	21.1600	-2.444%	2	2,891	-98.582%
2025-04-10	21.6900	21.6900	21.6900	21.6900	+12.675%	1	2,890	-98.617%
2025-04-09	19.2500	19.2500	19.2500	19.2500	-18.605%	1	2,890	-98.442%
2025-04-08	21.5700	23.6500	21.5700	23.6500	-0.963%	5	2,890	-98.732%
2025-04-07	24.3000	24.3000	23.8800	23.8800	-7.442%	2	2,893	-98.744%
2025-04-04	25.8900	25.8900	24.6000	25.8000	+25.182%	156	2,893	-98.837%
2025-04-03	19.4200	20.6800	19.4200	20.6100	+17.771%	47	2,875	-98.544%
2025-04-02	18.0800	18.0800	17.5000	17.5000	-2.507%	30	2,887	-98.286%
2025-04-01	17.9500	17.9500	17.9500	17.9500	-6.753%	1	2,858	-98.329%
2025-03-31	19.4300	19.4300	19.0000	19.2500	+2.831%	14	2,857	-98.442%
2025-03-28	17.6000	18.7200	17.6000	18.7200	+4.000%	6	2,856	-98.397%
2025-03-27	17.0300	18.0000	17.0300	18.0000	+18.812%	11	2,856	-98.333%
2025-03-26	15.1500	15.1500	15.1500	15.1500	+16.538%	1	2,855	-98.020%
2025-03-24	13.0000	13.0000	13.0000	13.0000	-14.191%	1	2,854	-97.692%
2025-03-18	15.1500	15.1500	15.1500	15.1500	+1.542%	4	2,855	-98.020%
2025-03-17	14.6000	14.9200	14.6000	14.9200	-2.674%	2	2,851	-97.989%
2025-03-14	15.3100	15.3300	15.3100	15.3300	-10.612%	6	2,851	-98.043%
2025-03-13	17.1500	17.1500	17.1500	17.1500	+11.219%	1	2,854	-98.251%
2025-03-12	15.1900	15.5000	15.1900	15.4200	-13.273%	4	2,854	-98.054%
2025-03-11	17.7800	17.7800	17.7800	17.7800	-1.222%	1	2,853	-98.313%
2025-03-10	18.0000	18.0000	18.0000	18.0000	+24.138%	6	2,853	-98.333%
2025-03-05	14.4500	14.5000	14.4500	14.5000	-3.654%	2	2,847	-97.931%
2025-03-04	15.0500	15.0500	15.0500	15.0500	-0.987%	1	2,846	-98.007%
2025-03-03	13.9800	15.2000	13.9800	15.2000	+19.685%	1,017	2,845	-98.026%
2025-02-28	12.7000	12.7000	12.7000	12.7000	-2.308%	2,000	1,952	-97.638%
2025-02-27	12.6700	13.0000	12.6700	13.0000	+9.705%	2	952	-97.692%
2025-02-26	11.9500	12.3000	11.7000	11.8500	-17.133%	4	951	-97.468%
2025-02-25	13.6500	14.3000	13.6500	14.3000	+7.843%	52	899	-97.902%
2025-02-24	13.2500	13.2600	13.2500	13.2600	+10.224%	3	899	-97.738%
2025-02-21	10.3000	12.0300	10.3000	12.0300	+40.702%	14	896	-97.506%
2025-02-11	8.1400	8.5500	8.1400	8.5500	-23.661%	34	901	-96.491%
2025-01-28	11.2000	11.2000	11.2000	11.2000	-7.285%	15	927	-97.321%
2025-01-27	11.6500	12.0800	11.6500	12.0800	+80.299%	13	912	-97.517%
2025-01-17	6.7000	6.7000	6.7000	6.7000	-7.586%	12	918	-95.522%
2025-01-10	7.2500	7.2500	7.2500	7.2500	+2.401%	2	918	-95.862%
2025-01-07	7.2200	7.2200	7.0400	7.0800	+1.871%	39	917	-95.763%
2025-01-06	6.7600	7.3900	6.3900	6.9500	-19.186%	102	878	-95.683%
2025-01-02	8.6000	8.6000	8.6000	8.6000	-2.494%	10	784	-96.512%
2024-12-31	8.8200	8.8200	8.8200	8.8200	-3.077%	15	759	-96.599%
2024-12-30	9.1000	9.1000	9.1000	9.1000	+8.982%	10	759	-96.703%
2024-12-17	8.3500	8.3500	8.3500	8.3500	+4.375%	20	749	-96.407%
2024-12-16	8.0000	8.0000	8.0000	8.0000	+1.266%	1	728	-96.250%
2024-12-13	8.0000	8.2000	7.9000	7.9000	+3.947%	250	728	-96.203%
2024-12-09	7.6000	7.6000	7.6000	7.6000	+9.668%	10	604	-96.053%
2024-11-22	6.9300	6.9300	6.9300	6.9300	-5.068%	6	594	-95.671%
2024-11-20	7.3000	7.3000	7.3000	7.3000	+1.389%	5	591	-95.890%
2024-11-19	7.4000	7.4000	7.1000	7.2000	-14.286%	45	596	-95.833%
2024-11-14	8.4000	8.4000	8.4000	8.4000	-13.669%	18	581	-96.429%
2024-11-06	9.7300	9.7300	9.7300	9.7300	-3.663%	1	563	-96.917%
2024-11-05	10.2000	10.2000	10.1000	10.1000	-4.265%	20	564	-97.030%
2024-10-31	10.5500	10.5500	10.5500	10.5500	+4.455%	1	544	-97.156%
2024-10-30	10.1000	10.1000	10.1000	10.1000	-3.810%	1	543	-97.030%
2024-10-22	10.6000	10.6000	10.5000	10.5000	-0.943%	158	544	-97.143%
2024-10-18	10.6000	10.6000	10.6000	10.6000	-4.505%	524	386	-97.170%
2024-10-16	11.0300	11.1000	11.0300	11.1000	+0.909%	101	124	-97.297%
2024-10-15	11.0000	11.0000	11.0000	11.0000	-12.141%	10	23	-97.273%
2024-10-07	12.5200	12.5200	12.5200	12.5200	-2.188%	2	13	-97.604%
2024-10-04	12.8000	12.8000	12.8000	12.8000	-5.185%	2	11	-97.656%
2024-09-25	13.6000	13.6000	13.5000	13.5000	-8.784%	2	12	-97.778%
2024-09-20	15.1700	15.1700	14.8000	14.8000	0.000%	26	10	-97.973%

.dark-mode .jsZqB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jsZqB5{ color: #333333; background-color: white; border: 2px solid #333333; }VRT20270115P70VRT Jan 15 2027 70.00 Put (VRT270115P00070000)option OPRA

VRT20270115P70
VRT Jan 15 2027 70.00 Put (VRT270115P00070000)
option OPRA