Dark

VFC20260918C22
VFC Sep 18 2026 22.00 Call (VFC260918C00022000)
option OPRA

EOD

Jul 20, 2026

0.4100+41.379%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4100	0.4100	0.4100	0.4100	+41.379%	1	7,913	0.000%
2026-07-17	0.2800	0.2900	0.2800	0.2900	-25.641%	1,600	7,912	+41.379%
2026-07-15	0.4000	0.4000	0.3900	0.3900	-11.364%	111	9,512	+5.128%
2026-07-10	0.4400	0.4400	0.4400	0.4400	+15.789%	10	9,623	-6.818%
2026-07-09	0.4000	0.4300	0.3800	0.3800	+26.667%	37	9,613	+7.895%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-18.919%	15	9,576	+36.667%
2026-07-07	0.3700	0.3700	0.3200	0.3700	+5.714%	266	9,561	+10.811%
2026-07-02	0.5500	0.5500	0.3500	0.3500	-16.667%	361	8,951	+17.143%
2026-06-30	0.3700	0.4200	0.3700	0.4200	+5.000%	245	8,951	-2.381%
2026-06-29	0.4500	0.4500	0.4000	0.4000	-23.077%	92	8,706	+2.500%
2026-06-26	0.4400	0.5200	0.4100	0.5200	+13.043%	1,836	8,614	-21.154%
2026-06-25	0.5000	0.5200	0.4600	0.4600	-20.690%	1,661	6,784	-10.870%
2026-06-24	0.4600	0.5800	0.4600	0.5800	+28.889%	367	5,129	-29.310%
2026-06-23	0.3900	0.4800	0.3900	0.4500	0.000%	432	4,768	-8.889%
2026-06-22	0.5400	0.5400	0.4500	0.4500	-43.750%	5	4,365	-8.889%
2026-06-16	0.7700	0.8000	0.7400	0.8000	-1.235%	200	4,361	-48.750%
2026-06-15	0.8100	0.8100	0.8100	0.8100	+8.000%	25	4,228	-49.383%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+15.385%	18	4,228	-45.333%
2026-06-11	0.6500	0.6500	0.6500	0.6500	+32.653%	1	4,228	-36.923%
2026-06-10	0.5000	0.5000	0.4900	0.4900	-26.866%	70	4,229	-16.327%
2026-06-09	0.6700	0.6700	0.6700	0.6700	+21.818%	15	4,299	-38.806%
2026-06-08	0.5500	0.5500	0.5500	0.5500	+10.000%	30	4,314	-25.455%
2026-06-05	0.5000	0.5100	0.5000	0.5000	+2.041%	156	4,284	-18.000%
2026-06-04	0.5000	0.5000	0.4900	0.4900	-9.259%	5	4,130	-16.327%
2026-06-03	0.5400	0.5400	0.5400	0.5400	-22.857%	1	4,125	-24.074%
2026-05-29	0.7200	0.7200	0.6800	0.7000	-18.605%	18	4,125	-41.429%
2026-05-28	0.6800	0.9500	0.6800	0.8600	+21.127%	520	4,109	-52.326%
2026-05-27	0.6500	0.8700	0.6500	0.7100	+18.333%	186	4,403	-42.254%
2026-05-26	0.6200	0.6200	0.5500	0.6000	0.000%	555	4,305	-31.667%
2026-05-22	0.6300	0.6500	0.5900	0.6000	0.000%	747	3,752	-31.667%
2026-05-21	0.5500	0.6000	0.5500	0.6000	+20.000%	85	3,005	-31.667%
2026-05-20	0.5800	0.6500	0.5000	0.5000	-46.809%	1,036	3,005	-18.000%
2026-05-19	0.9600	0.9600	0.9400	0.9400	-8.738%	241	1,914	-56.383%
2026-05-18	1.0300	1.0300	1.0300	1.0300	+8.421%	1	1,914	-60.194%
2026-05-15	0.9500	0.9500	0.9500	0.9500	0.000%	2	1,914	-56.842%
2026-05-13	1.0500	1.0500	0.9500	0.9500	-32.624%	145	1,683	-56.842%
2026-05-04	1.4100	1.4100	1.4100	1.4100	-14.545%	3	1,623	-70.922%
2026-04-30	1.6500	1.6500	1.6500	1.6500	+17.857%	580	1,623	-75.152%
2026-04-29	1.5900	1.5900	1.3400	1.4000	-18.605%	43	1,043	-70.714%
2026-04-28	1.9200	1.9200	1.7200	1.7200	-12.690%	3	1,034	-76.163%
2026-04-27	1.9700	1.9700	1.9700	1.9700	-14.348%	1	1,033	-79.188%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-15.751%	1	1,033	-82.174%
2026-04-22	2.7300	2.7300	2.7300	2.7300	+1.487%	2	1,032	-84.982%
2026-04-20	2.5500	2.6900	2.5500	2.6900	-13.226%	6	1,032	-84.758%
2026-04-17	3.0000	3.1000	3.0000	3.1000	+72.222%	9	1,037	-86.774%
2026-04-14	1.8000	1.8000	1.8000	1.8000	+29.496%	5	1,046	-77.222%
2026-04-10	1.3900	1.4000	1.3700	1.3900	+1.460%	43	1,044	-70.504%
2026-04-09	1.3800	1.3800	1.3700	1.3700	-5.517%	5	1,032	-70.073%
2026-04-08	1.4500	1.4500	1.4500	1.4500	+40.777%	1	1,029	-71.724%
2026-04-07	1.0300	1.0300	1.0300	1.0300	-0.962%	2	1,029	-60.194%
2026-04-02	1.0400	1.0400	1.0400	1.0400	-7.143%	3	1,029	-60.577%
2026-04-01	1.1300	1.1400	1.1200	1.1200	+2.752%	4	1,029	-63.393%
2026-03-31	1.0500	1.1000	1.0400	1.0900	+18.478%	201	1,030	-62.385%
2026-03-30	0.9500	0.9900	0.9100	0.9200	-10.680%	368	830	-55.435%
2026-03-26	1.0300	1.0300	1.0300	1.0300	-18.898%	4	528	-60.194%
2026-03-24	1.2700	1.2700	1.2700	1.2700	+9.483%	1	525	-67.717%
2026-03-23	1.1800	1.1800	1.1600	1.1600	+20.833%	4	524	-64.655%
2026-03-20	0.9800	0.9800	0.9600	0.9600	-1.031%	66	521	-57.292%
2026-03-19	0.9500	0.9700	0.9500	0.9700	-5.825%	70	521	-57.732%
2026-03-18	1.1000	1.1000	1.0300	1.0300	+11.957%	6	451	-60.194%
2026-03-16	0.9000	0.9200	0.9000	0.9200	+8.235%	78	445	-55.435%
2026-03-13	0.9000	0.9700	0.8500	0.8500	+3.659%	203	369	-51.765%
2026-03-12	0.8200	0.9100	0.8200	0.8200	-25.455%	4	172	-50.000%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-12.000%	5	169	-62.727%
2026-03-10	1.2500	1.2500	1.2500	1.2500	+17.925%	1	169	-67.200%
2026-03-09	1.1300	1.1300	1.0600	1.0600	-23.741%	7	170	-61.321%
2026-03-06	1.3900	1.3900	1.3900	1.3900	-41.597%	1	163	-70.504%
2026-02-26	2.3800	2.3800	2.3800	2.3800	-4.800%	2	162	-82.773%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+6.383%	4	162	-83.600%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-24.679%	1	160	-82.553%
2026-02-20	3.1200	3.1200	3.1200	3.1200	+11.032%	1	160	-86.859%
2026-02-13	2.8100	2.8100	2.8100	2.8100	-7.261%	4	156	-85.409%
2026-02-11	3.1000	3.1000	3.0300	3.0300	+7.067%	6	156	-86.469%
2026-02-09	2.8300	2.8300	2.8300	2.8300	-5.351%	3	151	-85.512%
2026-02-05	3.0500	3.1000	2.9900	2.9900	-5.079%	67	148	-86.288%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+10.140%	2	82	-86.984%
2026-02-02	2.7700	2.8600	2.7700	2.8600	+43.000%	12	80	-85.664%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-33.333%	1	72	-79.500%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-5.660%	3	71	-86.333%
2025-12-11	3.1800	3.1800	3.1800	3.1800	+19.101%	3	71	-87.107%
2025-12-04	2.6700	2.6700	2.6700	2.6700	+17.621%	2	71	-84.644%
2025-10-27	2.3000	2.3000	2.2700	2.2700	+6.573%	3	68	-81.938%
2025-10-24	2.1100	2.1300	2.1100	2.1300	+86.842%	2	68	-80.751%
2025-10-09	1.1400	1.1400	1.1400	1.1400	-2.564%	5	66	-64.035%
2025-10-08	1.1700	1.1700	1.1700	1.1700	-23.026%	61	62	-64.957%
2025-09-17	1.5200	1.5200	1.5200	1.5200	+8.571%	1	2	-73.026%
2025-09-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-70.714%