Dark

VFC20260918C20
VFC Sep 18 2026 20.00 Call (VFC260918C00020000)
option OPRA

EOD

Jul 20, 2026

0.5500-3.509%(-0.0200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5400	0.6000	0.5400	0.5500	-3.509%	37	9,071	0.000%
2026-07-17	0.5700	0.5700	0.5700	0.5700	-26.923%	2	9,046	-3.509%
2026-07-15	0.7800	0.7800	0.7800	0.7800	+34.483%	1	9,048	-29.487%
2026-07-14	0.5700	0.5800	0.5700	0.5800	-14.706%	17	9,049	-5.172%
2026-07-13	0.6800	0.6800	0.6800	0.6800	-1.449%	8	9,043	-19.118%
2026-07-10	0.6800	0.6900	0.6800	0.6900	+7.812%	82	9,035	-20.290%
2026-07-09	0.5800	0.6500	0.5800	0.6400	+20.755%	3	9,046	-14.063%
2026-07-08	0.5000	0.5300	0.4800	0.5300	-5.357%	19	9,045	+3.774%
2026-07-07	0.6800	0.6800	0.5600	0.5600	-1.754%	109	9,044	-1.786%
2026-07-02	0.5700	0.5700	0.5700	0.5700	-25.000%	1	8,951	-3.509%
2026-07-01	0.7500	0.7600	0.7500	0.7600	+24.590%	3,005	8,951	-27.632%
2026-06-30	0.6100	0.6100	0.6100	0.6100	-35.789%	2	5,972	-9.836%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+18.750%	2	5,972	-42.105%
2026-06-25	0.9000	0.9500	0.8000	0.8000	-17.526%	42	5,972	-31.250%
2026-06-24	0.9000	1.0300	0.9000	0.9700	+25.974%	21	5,938	-43.299%
2026-06-23	0.7700	0.7700	0.7700	0.7700	-8.333%	1	5,918	-28.571%
2026-06-22	0.8200	0.8400	0.8000	0.8400	0.000%	607	5,917	-34.524%
2026-06-18	0.9000	0.9000	0.8400	0.8400	-20.000%	22	4,634	-34.524%
2026-06-17	1.1600	1.1800	1.0300	1.0500	-4.545%	683	4,634	-47.619%
2026-06-16	1.3000	1.3000	1.1000	1.1000	-8.333%	2,251	4,634	-50.000%
2026-06-15	1.4700	1.4700	1.2000	1.2000	0.000%	428	1,987	-54.167%
2026-06-12	1.1300	1.2000	1.1300	1.2000	+3.448%	5	1,987	-54.167%
2026-06-11	1.0500	1.1600	1.0500	1.1600	+33.333%	14	1,987	-52.586%
2026-06-10	0.8700	0.8700	0.8700	0.8700	-22.321%	1	1,986	-36.782%
2026-06-09	0.9900	1.2000	0.9900	1.1200	+33.333%	7	1,986	-50.893%
2026-06-08	0.8400	0.8400	0.8400	0.8400	-9.677%	2	1,988	-34.524%
2026-06-05	0.9300	0.9300	0.9300	0.9300	+3.333%	2	1,988	-40.860%
2026-06-02	1.0100	1.0500	0.8400	0.9000	-11.765%	15	1,988	-38.889%
2026-06-01	1.0000	1.0200	1.0000	1.0200	-7.273%	12	2,002	-46.078%
2026-05-29	1.1000	1.1600	1.0900	1.1000	-25.170%	54	2,002	-50.000%
2026-05-28	1.4100	1.4700	1.4100	1.4700	+15.748%	8	1,949	-62.585%
2026-05-27	1.2700	1.2700	1.2700	1.2700	+27.000%	1	1,949	-56.693%
2026-05-26	0.9500	1.0100	0.9500	1.0000	+6.383%	445	1,949	-45.000%
2026-05-22	0.9500	0.9500	0.9200	0.9400	+14.634%	7	1,527	-41.489%
2026-05-21	0.8200	0.8200	0.8200	0.8200	+9.333%	6	1,526	-32.927%
2026-05-20	1.6400	1.6400	0.7500	0.7500	-37.500%	62	1,526	-26.667%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-13.669%	2	1,551	-54.167%
2026-05-14	1.3900	1.3900	1.3900	1.3900	+0.725%	9	1,551	-60.432%
2026-05-13	1.4000	1.4000	1.3800	1.3800	-11.538%	65	1,555	-60.145%
2026-05-12	1.5600	1.5600	1.5600	1.5600	-14.286%	100	1,555	-64.744%
2026-05-11	1.7300	1.8200	1.7300	1.8200	-25.410%	3	1,555	-69.780%
2026-05-06	2.4000	2.4700	2.3300	2.4400	+19.024%	126	1,520	-77.459%
2026-05-04	2.3900	2.3900	1.9800	2.0500	+0.490%	52	1,469	-73.171%
2026-04-29	2.1600	2.1600	2.0400	2.0400	-39.466%	2	1,477	-73.039%
2026-04-23	3.3700	3.3700	3.3700	3.3700	-12.468%	5	1,478	-83.680%
2026-04-21	3.8500	3.8500	3.8500	3.8500	-3.023%	1	1,482	-85.714%
2026-04-17	3.3500	3.9700	3.3500	3.9700	+44.364%	204	1,482	-86.146%
2026-04-16	2.7500	2.7500	2.7500	2.7500	+5.769%	1	1,614	-80.000%
2026-04-15	2.6700	2.7300	2.6000	2.6000	+38.298%	21	1,615	-78.846%
2026-04-13	1.9000	1.9000	1.8800	1.8800	-4.569%	2	1,615	-70.745%
2026-04-10	2.0900	2.1300	1.9700	1.9700	+10.056%	109	1,614	-72.081%
2026-04-09	1.7900	1.8200	1.7900	1.7900	-10.945%	10	1,600	-69.274%
2026-04-08	2.0400	2.0500	2.0000	2.0100	+25.625%	50	1,593	-72.637%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-1.235%	2	1,591	-65.625%
2026-04-01	1.7000	1.7000	1.6100	1.6200	+3.846%	711	1,591	-66.049%
2026-03-31	1.4800	1.6500	1.4100	1.5600	+20.000%	6	686	-64.744%
2026-03-30	1.3900	1.3900	1.3000	1.3000	-7.801%	2	685	-57.692%
2026-03-27	1.3000	1.4100	1.3000	1.4100	-2.759%	2	684	-60.993%
2026-03-26	1.4800	1.5900	1.4500	1.4500	-19.444%	443	683	-62.069%
2026-03-24	1.4600	1.8000	1.4600	1.8000	+4.651%	3	610	-69.444%
2026-03-23	1.6300	1.7400	1.6300	1.7200	+27.407%	9	608	-68.023%
2026-03-19	1.3500	1.3800	1.3500	1.3500	-5.594%	509	610	-59.259%
2026-03-17	1.4300	1.4300	1.4300	1.4300	-1.379%	1	124	-61.538%
2026-03-16	1.4500	1.4500	1.4500	1.4500	+11.538%	20	124	-62.069%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-4.412%	1	124	-57.692%
2026-03-12	1.3500	1.3600	1.3500	1.3600	-9.333%	15	124	-59.559%
2026-03-11	1.5200	1.5200	1.5000	1.5000	+3.448%	8	112	-63.333%
2026-03-09	1.4000	1.4800	1.4000	1.4500	-51.667%	14	108	-62.069%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+0.334%	1	97	-81.667%
2026-02-25	2.9900	2.9900	2.9900	2.9900	-24.874%	1	96	-81.605%
2026-02-20	4.1900	4.1900	3.9800	3.9800	+7.568%	6	96	-86.181%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-4.639%	1	90	-85.135%
2026-02-09	3.7000	3.8800	3.7000	3.8800	-15.652%	7	89	-85.825%
2026-02-04	4.2000	4.6000	4.2000	4.6000	+15.000%	15	88	-88.043%
2026-02-03	4.2300	4.2300	4.0000	4.0000	+11.111%	20	88	-86.250%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+37.405%	2	86	-84.722%
2026-01-28	2.7700	2.7700	2.6200	2.6200	-31.948%	4	84	-79.008%
2026-01-22	3.8500	3.8500	3.8500	3.8500	+14.925%	1	81	-85.714%
2026-01-21	3.4000	3.4000	3.3500	3.3500	-2.899%	8	80	-83.582%
2026-01-14	3.4500	3.4500	3.4500	3.4500	+1.471%	1	72	-84.058%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-8.847%	1	72	-83.824%
2026-01-06	3.6800	3.7300	3.6800	3.7300	+14.769%	5	72	-85.255%
2026-01-05	3.0000	3.2500	3.0000	3.2500	+17.754%	14	57	-83.077%
2026-01-02	2.7600	2.7600	2.7600	2.7600	-10.968%	15	57	-80.072%
2025-12-22	3.1000	3.1000	3.1000	3.1000	-8.284%	3	55	-82.258%
2025-12-17	3.3800	3.3800	3.3800	3.3800	-20.471%	15	53	-83.728%
2025-12-12	4.2500	4.2500	4.2500	4.2500	+34.921%	2	53	-87.059%
2025-12-09	3.1500	3.1500	3.1500	3.1500	0.000%	6	51	-82.540%
2025-12-08	3.6000	3.6000	3.1500	3.1500	-8.696%	7	53	-82.540%
2025-12-05	3.4500	3.4500	3.4500	3.4500	+21.908%	1	47	-84.058%
2025-11-28	2.8300	2.8300	2.8300	2.8300	-1.736%	1	46	-80.565%
2025-11-26	2.8800	2.8800	2.8800	2.8800	+10.769%	4	41	-80.903%
2025-11-25	2.0000	2.6000	2.0000	2.6000	+44.444%	11	41	-78.846%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+5.882%	3	31	-69.444%
2025-11-03	1.7000	1.7000	1.7000	1.7000	-8.602%	1	30	-67.647%
2025-10-28	2.0300	2.0600	1.8600	1.8600	+0.541%	17	30	-70.430%
2025-09-19	1.9700	1.9700	1.8500	1.8500	-10.628%	11	13	-70.270%
2025-09-18	2.0700	2.0700	2.0700	2.0700	+7.813%	2	3	-73.430%
2025-09-17	1.9200	1.9200	1.9200	1.9200	0.000%	1	1	-71.354%