Dark

VFC20260116P20
VFC Jan 16 2026 20.00 Put (VFC260116P00020000)
option OPRA

EOD

May 19, 2025

6.73+2.748%(+0.18)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	6.73	6.73	6.73	6.73	+2.748%	25	3,177	0.000%
2025-05-13	6.65	6.65	6.55	6.55	-5.072%	25	3,164	+2.748%
2025-05-12	5.82	6.95	5.82	6.90	-13.750%	106	3,159	-2.464%
2025-05-09	8.00	8.00	8.00	8.00	-1.840%	20	3,154	-15.875%
2025-05-02	8.15	8.15	8.15	8.15	-19.941%	2	3,144	-17.423%
2025-04-22	10.18	10.18	10.18	10.18	+4.410%	5	3,143	-33.890%
2025-04-17	9.75	9.75	9.75	9.75	+4.839%	4	3,143	-30.974%
2025-04-15	9.30	9.30	9.30	9.30	-1.795%	2	3,143	-27.634%
2025-04-11	9.27	9.47	9.27	9.47	+20.483%	4	3,142	-28.933%
2025-04-09	8.50	8.50	7.86	7.86	-11.685%	45	3,142	-14.377%
2025-04-04	9.79	9.79	8.76	8.90	+3.368%	50	3,129	-24.382%
2025-04-03	8.61	8.61	8.61	8.61	+64.000%	4	3,129	-21.835%
2025-04-02	5.25	5.25	5.25	5.25	-2.778%	5	3,133	+28.190%
2025-04-01	5.40	5.40	5.40	5.40	-8.475%	50	3,133	+24.630%
2025-03-31	5.90	5.90	5.90	5.90	+8.257%	3	3,183	+14.068%
2025-03-28	5.45	5.45	5.45	5.45	+7.495%	4	3,183	+23.486%
2025-03-21	5.07	5.07	5.07	5.07	-6.111%	100	3,181	+32.742%
2025-03-20	5.40	5.40	5.40	5.40	-5.263%	20	3,156	+24.630%
2025-03-19	5.70	5.70	5.70	5.70	+1.243%	1	3,136	+18.070%
2025-03-18	5.55	5.63	5.55	5.63	+8.269%	12	3,135	+19.538%
2025-03-17	5.20	5.20	5.20	5.20	-1.515%	58	3,132	+29.423%
2025-03-13	5.28	5.28	5.28	5.28	+4.554%	5	3,079	+27.462%
2025-03-12	5.00	5.05	5.00	5.05	-4.175%	64	3,079	+33.267%
2025-03-11	5.25	5.27	5.25	5.27	+18.427%	5	3,079	+27.704%
2025-03-10	3.90	4.45	3.90	4.45	+10.697%	4	3,075	+51.236%
2025-03-07	4.01	4.04	3.99	4.02	+46.182%	2,010	3,076	+67.413%
2025-03-04	2.50	2.75	2.50	2.75	+42.487%	52	3,456	+144.727%
2025-02-28	1.93	1.93	1.93	1.93	+10.920%	4	3,456	+248.705%
2025-02-26	1.74	1.74	1.74	1.74	-8.901%	1	3,458	+286.782%
2025-02-21	1.91	1.91	1.91	1.91	+14.371%	2	3,458	+252.356%
2025-02-18	1.74	1.74	1.67	1.67	-11.640%	22	3,458	+302.994%
2025-02-13	1.94	1.94	1.89	1.89	-9.135%	57	3,401	+256.085%
2025-02-11	2.08	2.08	2.08	2.08	-9.565%	500	3,401	+223.558%
2025-02-10	2.30	2.30	2.30	2.30	+15.578%	1	2,949	+192.609%
2025-02-06	1.99	1.99	1.99	1.99	-5.687%	1	2,949	+238.191%
2025-02-04	2.11	2.11	2.11	2.11	0.000%	2	2,949	+218.957%
2025-02-03	2.05	2.11	1.91	2.11	+19.209%	43	2,947	+218.957%
2025-01-30	1.80	1.81	1.77	1.77	-13.235%	5	2,947	+280.226%
2025-01-29	2.04	2.04	2.04	2.04	+12.088%	1	2,947	+229.902%
2025-01-28	1.83	1.83	1.82	1.82	-9.901%	3	2,946	+269.780%
2025-01-24	2.09	2.09	1.85	2.02	-5.164%	62	2,944	+233.168%
2025-01-23	2.10	2.26	2.10	2.13	-3.620%	3	2,923	+215.962%
2025-01-22	2.21	2.21	2.21	2.21	-3.913%	1	2,922	+204.525%
2025-01-21	2.48	2.48	2.27	2.30	-9.804%	6	2,922	+192.609%
2025-01-17	2.54	2.55	2.54	2.55	-9.253%	56	2,918	+163.922%
2025-01-15	2.81	2.81	2.81	2.81	-17.353%	3	2,918	+139.502%
2025-01-10	3.40	3.40	3.40	3.40	-1.449%	30	2,918	+97.941%
2025-01-07	3.45	3.50	3.44	3.45	-4.432%	117	2,918	+95.072%
2025-01-03	3.50	3.61	3.50	3.61	+1.690%	50	2,802	+86.427%
2024-12-31	3.50	3.55	3.50	3.55	0.000%	9	2,778	+89.577%
2024-12-30	3.55	3.55	3.55	3.55	+4.412%	8	2,778	+89.577%
2024-12-27	3.40	3.40	3.40	3.40	+6.250%	2	2,773	+97.941%
2024-12-20	3.20	3.20	3.20	3.20	-1.538%	2	2,773	+110.313%
2024-12-19	3.25	3.25	3.25	3.25	+8.333%	1	2,771	+107.077%
2024-12-18	3.00	3.00	3.00	3.00	-4.762%	4	2,772	+124.333%
2024-12-17	3.15	3.15	3.15	3.15	-14.865%	1	2,776	+113.651%
2024-12-13	3.70	3.70	3.70	3.70	+7.246%	2	2,775	+81.892%
2024-12-09	3.45	3.45	3.45	3.45	-15.854%	5	2,774	+95.072%
2024-12-02	4.10	4.10	4.10	4.10	+12.329%	1	2,771	+64.146%
2024-11-25	3.90	3.90	3.65	3.65	-8.750%	2	2,771	+84.384%
2024-11-22	4.00	4.00	4.00	4.00	-8.467%	2	2,769	+68.250%
2024-11-20	4.37	4.37	4.37	4.37	+10.076%	2	2,770	+54.005%
2024-11-19	3.75	3.97	3.75	3.97	+38.328%	4	2,770	+69.521%
2024-11-13	2.87	2.87	2.87	2.87	-21.370%	5	2,770	+134.495%
2024-11-12	3.65	3.65	3.65	3.65	+8.955%	4	2,765	+84.384%
2024-11-08	3.35	3.35	3.35	3.35	-2.899%	6	2,765	+100.896%
2024-10-31	3.45	3.45	3.45	3.45	+3.916%	4	2,762	+95.072%
2024-10-30	3.32	3.32	3.32	3.32	-10.270%	1	2,762	+102.711%
2024-10-29	3.98	3.98	3.50	3.70	-24.490%	49	2,762	+81.892%
2024-10-28	4.90	4.90	4.90	4.90	-10.909%	1	2,769	+37.347%
2024-10-24	5.50	5.50	5.50	5.50	+25.285%	1	2,769	+22.364%
2024-10-18	4.39	4.39	4.39	4.39	+5.783%	40	2,768	+53.303%
2024-10-08	4.15	4.15	4.15	4.15	-1.659%	10	2,768	+62.169%
2024-10-07	4.22	4.22	4.22	4.22	+14.054%	2	2,768	+59.479%
2024-10-04	3.70	3.70	3.70	3.70	-12.941%	162	2,769	+81.892%
2024-09-27	4.25	4.25	4.25	4.25	-11.458%	6	2,743	+58.353%
2024-09-23	4.80	4.80	4.80	4.80	+6.430%	20	2,740	+40.208%
2024-09-18	4.51	4.51	4.51	4.51	-31.667%	3	2,740	+49.224%
2024-09-06	6.60	6.60	6.60	6.60	+41.631%	2	2,740	+1.970%
2024-09-05	4.66	4.66	4.66	4.66	-0.851%	1	2,740	+44.421%
2024-08-30	4.70	4.70	4.70	4.70	-1.261%	2	2,738	+43.191%
2024-08-28	4.76	4.76	4.76	4.76	-4.800%	3	2,738	+41.387%
2024-08-27	5.00	5.00	5.00	5.00	-4.580%	1	2,738	+34.600%
2024-08-22	5.92	5.92	5.24	5.24	-16.825%	20	2,738	+28.435%
2024-08-06	6.30	6.30	6.30	6.30	+16.667%	1	2,718	+6.825%
2024-07-31	5.58	5.58	5.40	5.40	-8.475%	2	2,718	+24.630%
2024-07-23	5.90	5.90	5.85	5.90	-1.667%	11	2,718	+14.068%
2024-07-22	6.10	6.10	5.95	6.00	+1.695%	236	2,718	+12.167%
2024-07-19	5.90	5.95	5.80	5.90	-19.178%	638	2,729	+14.068%
2024-07-12	7.30	7.30	7.30	7.30	-7.125%	400	2,672	-7.808%
2024-07-10	7.86	7.86	7.86	7.86	+7.967%	50	2,672	-14.377%
2024-06-27	7.33	7.33	7.28	7.28	-12.077%	153	2,622	-7.555%
2024-05-29	9.00	9.00	8.28	8.28	-7.279%	7	2,609	-18.720%
2024-05-23	9.18	9.18	8.75	8.93	+14.487%	3	2,609	-24.636%
2024-05-09	7.80	7.80	7.80	7.80	-4.878%	1	2,609	-13.718%
2024-05-02	8.20	8.20	8.20	8.20	+3.797%	1	2,609	-17.927%
2024-04-29	7.90	7.90	7.90	7.90	+1.935%	1	2,609	-14.810%
2024-04-23	7.75	7.75	7.75	7.75	0.000%	2	2,609	-13.161%
2024-04-22	7.75	7.75	7.75	7.75	-4.908%	1	2,609	-13.161%
2024-04-18	8.17	8.17	8.15	8.15	-3.778%	2	2,609	-17.423%
2024-04-16	8.47	8.47	8.47	8.47	+7.624%	1	2,608	-20.543%
2024-04-11	7.87	7.87	7.87	7.87	+0.639%	4	2,608	-14.485%
2024-04-10	7.82	7.82	7.82	7.82	+19.939%	2	2,608	-13.939%
2024-03-28	6.52	6.52	6.52	6.52	-1.659%	4	2,608	+3.221%
2024-03-15	6.63	6.63	6.63	6.63	+6.080%	4	2,608	+1.508%
2024-03-11	6.25	6.25	6.25	6.25	-4.580%	3	2,608	+7.680%
2024-03-04	6.55	6.55	6.55	6.55	+3.968%	2	2,608	+2.748%
2024-02-28	6.30	6.30	6.30	6.30	+5.000%	1	2,608	+6.825%
2024-02-12	6.30	6.30	6.00	6.00	-16.667%	10	2,608	+12.167%
2024-02-07	6.75	7.20	6.75	7.20	+19.008%	12	2,609	-6.528%
2024-01-26	6.00	6.05	6.00	6.05	-2.419%	1,498	2,609	+11.240%
2024-01-25	6.20	6.20	6.15	6.20	-7.046%	6	1,331	+8.548%
2024-01-19	6.67	6.67	6.67	6.67	-4.714%	2	1,328	+0.900%
2024-01-17	7.00	7.00	7.00	7.00	+2.489%	10	1,328	-3.857%
2024-01-16	6.82	6.83	6.82	6.83	+21.964%	15	1,328	-1.464%
2023-12-29	5.60	5.60	5.60	5.60	+1.818%	100	1,283	+20.179%
2023-12-28	5.60	5.60	5.50	5.50	+12.245%	200	1,283	+22.364%
2023-12-15	5.20	5.20	4.90	4.90	-4.110%	2	1,138	+37.347%
2023-12-14	5.11	5.11	5.11	5.11	-8.094%	1	1,138	+31.703%
2023-12-11	5.56	5.56	5.56	5.56	-4.138%	15	1,139	+21.043%
2023-12-05	5.80	5.80	5.80	5.80	+1.754%	2,001	1,124	+16.034%
2023-12-01	5.70	5.70	5.70	5.70	-5.000%	128	123	+18.070%
2023-11-21	6.00	6.00	6.00	6.00	-15.014%	9	47	+12.167%
2023-11-02	7.06	7.06	7.06	7.06	-11.750%	1	55	-4.674%
2023-11-01	8.00	8.00	8.00	8.00	+14.286%	1	54	-15.875%
2023-10-31	7.04	7.04	7.00	7.00	+22.378%	2	54	-3.857%
2023-10-25	5.94	5.94	5.72	5.72	-4.667%	2	53	+17.657%
2023-10-23	6.00	6.00	6.00	6.00	+5.448%	37	54	+12.167%
2023-10-18	5.69	5.69	5.69	5.69	+1.971%	1	21	+18.278%
2023-10-17	5.83	5.93	5.58	5.58	-5.424%	11	20	+20.609%
2023-09-27	5.90	5.90	5.90	5.90	+1.900%	1	9	+14.068%
2023-09-22	5.83	5.83	5.79	5.79	+3.393%	4	8	+16.235%
2023-09-15	5.60	5.60	5.60	5.60	+0.901%	2	4	+20.179%
2023-09-14	5.64	5.64	5.55	5.55	0.000%	2	2	+21.261%