Dark

VFC20250919C15
VFC Sep 19 2025 15.00 Call (VFC250919C00015000)
option OPRA

EOD

May 20, 2025

2.05-1.914%(-0.04)708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	2.06	2.15	2.00	2.05	-1.914%	708	3,546	0.000%
2025-05-19	2.02	2.09	2.00	2.09	-8.333%	90	2,978	-1.914%
2025-05-16	2.27	2.28	2.25	2.28	-6.939%	24	2,921	-10.088%
2025-05-13	2.38	2.45	2.26	2.45	+21.287%	25	2,933	-16.327%
2025-05-12	2.50	2.60	2.02	2.02	+18.129%	46	2,933	+1.485%
2025-05-08	1.61	2.00	1.61	1.71	+41.322%	65	2,909	+19.883%
2025-05-06	1.30	1.30	1.21	1.21	-15.385%	4	2,879	+69.421%
2025-05-05	1.49	1.49	1.43	1.43	-5.298%	40	2,880	+43.357%
2025-05-02	1.42	1.51	1.42	1.51	+18.898%	118	2,870	+35.762%
2025-05-01	1.25	1.28	1.22	1.27	+20.952%	218	2,849	+61.417%
2025-04-29	1.09	1.12	1.05	1.05	+8.247%	186	2,678	+95.238%
2025-04-28	1.03	1.05	0.95	0.97	+7.778%	319	2,496	+111.340%
2025-04-25	0.90	0.90	0.90	0.90	-10.891%	6	2,277	+127.778%
2025-04-24	0.99	1.02	0.98	1.01	+8.602%	1,167	2,274	+102.970%
2025-04-23	1.08	1.08	0.93	0.93	+30.986%	4	1,571	+120.430%
2025-04-22	0.70	0.71	0.67	0.71	+10.938%	48	1,567	+188.732%
2025-04-21	0.64	0.64	0.64	0.64	+8.475%	4	1,519	+220.313%
2025-04-17	0.59	0.59	0.59	0.59	-15.714%	30	1,517	+247.458%
2025-04-16	0.70	0.71	0.69	0.70	-12.500%	221	1,517	+192.857%
2025-04-15	0.91	0.91	0.80	0.80	-20.000%	10	1,429	+156.250%
2025-04-14	1.15	1.15	0.95	1.00	+4.167%	4	1,426	+105.000%
2025-04-11	0.85	0.96	0.85	0.96	-7.692%	22	1,427	+113.542%
2025-04-10	1.04	1.04	1.04	1.04	-12.605%	10	1,416	+97.115%
2025-04-09	0.70	1.19	0.70	1.19	+14.423%	3	1,406	+72.269%
2025-04-08	0.99	1.04	0.99	1.04	-20.611%	8	1,408	+97.115%
2025-04-04	0.81	1.31	0.81	1.31	+28.431%	180	1,400	+56.489%
2025-04-03	1.90	1.90	0.99	1.02	-60.156%	80	1,398	+100.980%
2025-03-31	2.56	2.56	2.56	2.56	-9.220%	19	1,434	-19.922%
2025-03-28	2.90	2.91	2.73	2.82	-18.497%	420	1,423	-27.305%
2025-03-13	3.46	3.46	3.46	3.46	-18.009%	1	1,292	-40.751%
2025-03-11	4.10	4.22	4.10	4.22	-60.226%	2	1,292	-51.422%
2025-02-27	10.61	10.61	10.61	10.61	-10.690%	15	1,290	-80.679%
2025-02-19	11.88	11.88	11.88	11.88	+6.071%	10	1,275	-82.744%
2025-01-29	11.20	11.20	11.20	11.20	-8.943%	5	1,285	-81.696%
2025-01-28	12.30	12.30	12.30	12.30	+4.859%	5	1,290	-83.333%
2025-01-27	11.73	11.73	11.73	11.73	+21.554%	10	1,295	-82.523%
2025-01-15	9.65	9.65	9.65	9.65	+8.184%	2	1,295	-78.756%
2025-01-10	8.92	8.92	8.92	8.92	+6.064%	2	1,297	-77.018%
2024-12-19	8.41	8.41	8.41	8.41	-6.556%	1	1,296	-75.624%
2024-12-18	9.00	9.00	9.00	9.00	+24.138%	5	1,296	-77.222%
2024-12-16	7.25	7.25	7.25	7.25	+8.209%	3	1,293	-71.724%
2024-11-15	6.83	6.83	6.70	6.70	-10.667%	4	1,293	-69.403%
2024-11-11	7.50	7.50	7.50	7.50	-1.316%	1	1,293	-72.667%
2024-11-08	7.80	7.80	7.60	7.60	-12.644%	42	1,292	-73.026%
2024-10-31	8.70	8.70	8.70	8.70	-6.952%	1	1,271	-76.437%
2024-10-30	7.45	9.35	7.45	9.35	+15.290%	18	1,270	-78.075%
2024-10-29	8.19	8.19	8.11	8.11	+83.484%	11	1,270	-74.723%
2024-10-25	4.57	4.65	4.29	4.42	-6.947%	20	1,279	-53.620%
2024-10-23	4.80	4.80	4.75	4.75	-32.624%	108	1,279	-56.842%
2024-10-09	7.05	7.05	7.05	7.05	-1.399%	1	1,171	-70.922%
2024-10-04	7.15	7.15	7.15	7.15	+10.000%	4	1,170	-71.329%
2024-09-30	6.50	6.50	6.50	6.50	+15.044%	31	1,168	-68.462%
2024-09-25	5.65	5.65	5.65	5.65	+4.630%	1	1,162	-63.717%
2024-09-17	5.40	5.40	5.40	5.40	-0.917%	2	1,161	-62.037%
2024-09-16	5.55	5.55	5.45	5.45	+15.957%	14	1,159	-62.385%
2024-09-12	4.75	4.75	4.70	4.70	-4.082%	4	1,145	-56.383%
2024-09-11	4.90	4.90	4.90	4.90	-1.010%	2	1,142	-58.163%
2024-09-09	4.98	4.98	4.95	4.95	0.000%	11	1,140	-58.586%
2024-09-06	4.95	4.95	4.95	4.95	-2.941%	8	1,139	-58.586%
2024-08-27	5.10	5.10	5.10	5.10	+7.368%	11	1,135	-59.804%
2024-08-23	4.75	4.75	4.75	4.75	+7.955%	52	1,135	-56.842%
2024-08-22	4.40	4.40	4.40	4.40	+2.326%	1	1,109	-53.409%
2024-08-21	4.30	4.30	4.30	4.30	-1.602%	102	1,108	-52.326%
2024-08-20	4.20	4.37	4.20	4.37	-12.249%	149	1,063	-53.089%
2024-08-16	4.40	4.98	4.40	4.98	-0.400%	10	914	-58.835%
2024-08-14	5.00	5.00	5.00	5.00	0.000%	1	912	-59.000%
2024-08-08	5.00	5.15	5.00	5.00	-13.345%	25	911	-59.000%
2024-08-07	5.77	5.77	5.77	5.77	+22.766%	3	890	-64.471%
2024-07-31	4.40	4.70	4.40	4.70	+6.818%	26	890	-56.383%
2024-07-30	4.40	4.40	4.40	4.40	-1.124%	4	884	-53.409%
2024-07-18	4.65	4.65	4.45	4.45	+8.537%	4	884	-53.933%
2024-07-17	3.84	4.10	3.84	4.10	+57.088%	2	885	-50.000%
2024-07-16	2.61	2.61	2.61	2.61	+1.163%	1	886	-21.456%
2024-07-15	2.58	2.58	2.58	2.58	-3.731%	1	886	-20.543%
2024-07-12	2.68	2.69	2.68	2.68	+22.374%	5	885	-23.507%
2024-07-10	2.20	2.20	2.19	2.19	-14.453%	2	882	-6.393%
2024-07-09	2.56	2.56	2.56	2.56	+11.304%	2	880	-19.922%
2024-07-05	2.30	2.30	2.30	2.30	+7.981%	10	878	-10.870%
2024-07-02	2.13	2.13	2.13	2.13	-4.484%	1	873	-3.756%
2024-07-01	2.25	2.30	2.23	2.23	-23.891%	1,339	872	-8.072%
2024-06-26	2.93	2.93	2.93	2.93	-11.212%	20	145	-30.034%
2024-06-24	3.40	3.50	3.30	3.30	+10.000%	8	125	-37.879%
2024-06-17	3.00	3.00	3.00	3.00	+19.522%	12	118	-31.667%
2024-06-10	2.57	2.57	2.51	2.51	-6.343%	10	118	-18.327%
2024-06-06	2.56	2.68	2.56	2.68	+4.688%	12	118	-23.507%
2024-06-05	2.64	2.71	2.56	2.56	-12.925%	10	118	-19.922%
2024-06-03	2.94	2.94	2.94	2.94	+40.000%	3	122	-30.272%
2024-05-24	1.80	2.10	1.80	2.10	+38.158%	20	109	-2.381%
2024-05-23	1.52	1.52	1.52	1.52	-25.123%	22	108	+34.868%
2024-05-22	2.03	2.03	2.03	2.03	-6.019%	5	108	+0.985%
2024-05-20	2.21	2.21	2.16	2.16	-15.294%	27	103	-5.093%
2024-05-17	2.55	2.55	2.55	2.55	-2.299%	6	99	-19.608%
2024-05-16	2.52	2.66	2.31	2.61	-1.880%	50	96	-21.456%
2024-05-07	2.66	2.66	2.66	2.66	+22.018%	1	51	-22.932%
2024-05-01	2.18	2.18	2.18	2.18	-17.110%	22	50	-5.963%
2024-04-26	2.63	2.63	2.63	2.63	+6.048%	20	28	-22.053%
2024-04-25	2.41	2.48	2.41	2.48	-2.362%	13	38	-17.339%
2024-04-18	2.55	2.55	2.54	2.54	+3.673%	21	50	-19.291%
2024-04-16	2.17	2.86	2.17	2.45	+0.823%	31	59	-16.327%
2024-04-15	2.63	2.63	2.43	2.43	-12.903%	12	33	-15.638%
2024-04-10	2.79	2.79	2.79	2.79	-7.616%	17	21	-26.523%
2024-04-08	3.08	3.08	3.02	3.02	-5.329%	22	21	-32.119%
2024-04-05	3.19	3.19	3.19	3.19	0.000%	30	15	-35.737%