Dark

VICR
Vicor Corp
stock NASDAQ

At Close

Aug 28, 2026 3:59:48 PM EDT

187.74USD-7.808%(-15.90)672,457

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 9:10:30 AM EDT

204.25USD+0.300%(+0.61)0

After-hours

Aug 28, 2026 4:35:30 PM EDT

187.75USD+0.005%(+0.01)532

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
31	2,475	829	3,402

VICR Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

VICR Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

VICR Sep 18, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

VICR Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
400 C	0.30	-50.82%	1	28	08-19	VICR260918C00400000
390 C	0.85	-46.88%	3	9	08-18	VICR260918C00390000
380 C	1.98	-45.00%	2	12	08-07	VICR260918C00380000
370 C	1.30	-56.67%	6	8	08-18	VICR260918C00370000
360 C	0.60	-81.82%	2	8	08-19	VICR260918C00360000
350 C	0.24	-57.89%	15	37	08-24	VICR260918C00350000
340 C	0.10	-47.37%	21	42	08-27	VICR260918C00340000
330 C	1.05	-43.24%	3	13	08-20	VICR260918C00330000
320 C	0.25	-37.50%	1	45	08-26	VICR260918C00320000
310 C	0.62	-34.74%	2	24	08-24	VICR260918C00310000
300 C	0.45	-10.00%	3	123	08-27	VICR260918C00300000
290 C	0.65	+18.18%	2	123	08-27	VICR260918C00290000
280 C	1.10	-8.33%	2	45	08-26	VICR260918C00280000
270 C	1.55	-1.27%	1	54	08-27	VICR260918C00270000
260 C	2.50	+17.37%	23	93	08-27	VICR260918C00260000
250 C	3.21	+15.05%	378	455	08-27	VICR260918C00250000
240 C	4.32	+8.00%	91	225	08-27	VICR260918C00240000
230 C	6.08	+12.59%	51	748	08-27	VICR260918C00230000
220 C	9.00	+13.92%	57	211	08-27	VICR260918C00220000
210 C	13.32	+33.20%	14	61	08-27	VICR260918C00210000
200 C	18.05	+18.75%	4	73	08-27	VICR260918C00200000
195 C	16.80	+5.66%	7	28	08-26	VICR260918C00195000
190 C	17.85	-28.26%	1	10	08-24	VICR260918C00190000
185 C	20.50	-5.05%	1	1	08-25	VICR260918C00185000
180 C	24.00	-52.07%	3	12	08-25	VICR260918C00180000
175 C	0	0%	0			VICR260918C00175000
170 C	46.00	-10.68%	1	1	08-20	VICR260918C00170000
165 C	67.40	0%	1	1	08-12	VICR260918C00165000
160 C	67.60	-0.59%	2	4	08-12	VICR260918C00160000
155 C	0	0%	0			VICR260918C00155000
150 C	47.20	+4.80%	1	3	08-25	VICR260918C00150000
145 C	0	0%	0			VICR260918C00145000
140 C	0	0%	0			VICR260918C00140000
135 C	90.40	0%	1	1	08-12	VICR260918C00135000
130 C	0	0%	0			VICR260918C00130000
125 C	0	0%	0			VICR260918C00125000
120 C	72.00	-34.66%	2	3	07-28	VICR260918C00120000
115 C	0	0%	0			VICR260918C00115000
110 C	0	0%	0			VICR260918C00110000
105 C	0	0%	0			VICR260918C00105000
100 C	129.39	0%	4	4	08-04	VICR260918C00100000
95 C	116.36	0%	1	1	08-21	VICR260918C00095000
90 C	0	0%	0			VICR260918C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
400 P	0	0%	0			VICR260918P00400000
390 P	0	0%	0			VICR260918P00390000
380 P	0	0%	0			VICR260918P00380000
370 P	0	0%	0			VICR260918P00370000
360 P	136.20	0%	5	5	08-19	VICR260918P00360000
350 P	0	0%	0			VICR260918P00350000
340 P	0	0%	0			VICR260918P00340000
330 P	107.60	0%	2	2	08-12	VICR260918P00330000
320 P	0	0%	0			VICR260918P00320000
310 P	0	0%	0			VICR260918P00310000
300 P	0	0%	0			VICR260918P00300000
290 P	0	0%	0			VICR260918P00290000
280 P	76.17	+90.95%	1	6	08-20	VICR260918P00280000
270 P	74.03	+52.04%	3	7	08-26	VICR260918P00270000
260 P	64.35	+58.89%	2	3	08-27	VICR260918P00260000
250 P	55.10	-9.00%	1	21	08-26	VICR260918P00250000
240 P	44.99	+21.73%	2	68	08-21	VICR260918P00240000
230 P	39.10	-11.48%	1	37	08-26	VICR260918P00230000
220 P	36.14	+17.95%	1	95	08-24	VICR260918P00220000
210 P	28.70	+22.65%	2	131	08-24	VICR260918P00210000
200 P	14.20	-16.47%	14	267	08-27	VICR260918P00200000
195 P	11.25	-24.50%	1	137	08-27	VICR260918P00195000
190 P	16.00	+28.00%	3	50	08-24	VICR260918P00190000
185 P	7.50	-29.25%	50	1,089	08-27	VICR260918P00185000
180 P	5.70	-32.94%	36	98	08-27	VICR260918P00180000
175 P	4.55	-29.46%	5	112	08-27	VICR260918P00175000
170 P	3.80	-26.50%	15	290	08-27	VICR260918P00170000
165 P	2.59	-35.09%	36	1,265	08-27	VICR260918P00165000
160 P	1.96	-27.68%	24	152	08-27	VICR260918P00160000
155 P	1.46	-51.33%	7	74	08-27	VICR260918P00155000
150 P	1.00	-66.67%	14	113	08-27	VICR260918P00150000
145 P	1.70	-15.00%	1	45	08-25	VICR260918P00145000
140 P	1.75	+29.63%	15	22	08-24	VICR260918P00140000
135 P	0.40	-46.67%	4	18	08-27	VICR260918P00135000
130 P	1.25	+47.06%	2	5	08-26	VICR260918P00130000
125 P	0.66	-65.26%	2	98	08-20	VICR260918P00125000
120 P	0.40	+100.00%	1	15	08-20	VICR260918P00120000
115 P	2.35	0%	1	1	07-28	VICR260918P00115000
110 P	0.55	-8.33%	1	2	08-24	VICR260918P00110000
105 P	0	0%	0			VICR260918P00105000
100 P	2.78	0%	1	1	07-31	VICR260918P00100000
95 P	2.54	0%	1	1	07-30	VICR260918P00095000
90 P	0.10	0%	1	1	08-07	VICR260918P00090000

document.getElementById("j1LYH2").onerror = function(){this.style.display='none';}; .dark-mode .QRCvSW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRCvSW{ color: #333333; background-color: white; border: 2px solid #333333; }VICRVicor Corpstock NASDAQ

VICR Sep 18, 2026 Exp. - Open Interest by Strike

VICR Sep 18, 2026 Exp. - Max Pain @ $220.00

VICR
Vicor Corp
stock NASDAQ