Dark

VFC20260918C25
VFC Sep 18 2026 25.00 Call (VFC260918C00025000)
option OPRA

EOD

Jul 16, 2026

0.1800+28.571%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1800	0.1800	0.1800	0.1800	+28.571%	2	1,543	0.000%
2026-07-10	0.1900	0.1900	0.1400	0.1400	-12.500%	52	1,543	+28.571%
2026-07-07	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,495	+12.500%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-44.444%	2	1,495	+20.000%
2026-06-24	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,495	-33.333%
2026-06-22	0.2200	0.2200	0.2200	0.2200	-21.429%	2	1,495	-18.182%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,496	-35.714%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,496	-40.000%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+25.000%	4	1,493	-48.571%
2026-06-05	0.2700	0.2800	0.2700	0.2800	+16.667%	3	1,493	-35.714%
2026-06-04	0.2400	0.2400	0.2400	0.2400	-11.111%	2	1,493	-25.000%
2026-06-03	0.2600	0.2800	0.2600	0.2700	-25.000%	5	1,493	-33.333%
2026-05-29	0.3600	0.3600	0.3600	0.3600	-21.739%	1,374	1,493	-50.000%
2026-05-28	0.4800	0.4800	0.4600	0.4600	+9.524%	3	543	-60.870%
2026-05-27	0.4200	0.4200	0.4200	0.4200	+50.000%	1	545	-57.143%
2026-05-26	0.2800	0.2800	0.2800	0.2800	-6.667%	1	546	-35.714%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+7.143%	1	547	-40.000%
2026-05-20	0.2800	0.2800	0.2800	0.2800	-34.884%	2	547	-35.714%
2026-05-19	0.4500	0.4900	0.4300	0.4300	-4.444%	12	552	-58.140%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-11.765%	2	552	-60.000%
2026-05-14	0.5100	0.5100	0.5100	0.5100	-15.000%	5	552	-64.706%
2026-05-12	0.5900	0.6000	0.5900	0.6000	-38.144%	6	551	-70.000%
2026-05-06	0.9700	0.9700	0.9700	0.9700	+1.042%	5	551	-81.443%
2026-04-28	1.0700	1.0700	0.9600	0.9600	-37.255%	4	551	-81.250%
2026-04-23	1.4800	1.5300	1.4600	1.5300	-28.837%	10	548	-88.235%
2026-04-21	2.0500	2.1500	2.0500	2.1500	+17.486%	116	548	-91.628%
2026-04-17	1.6000	1.8300	1.6000	1.8300	+46.400%	136	558	-90.164%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+2.459%	1	515	-85.600%
2026-04-15	1.1000	1.2200	1.1000	1.2200	+56.410%	2	515	-85.246%
2026-04-10	0.8000	0.8000	0.7800	0.7800	-1.266%	4	515	-76.923%
2026-04-08	0.7700	0.8000	0.7700	0.7900	+36.207%	5	515	-77.215%
2026-04-02	0.5600	0.5800	0.5600	0.5800	+3.571%	2	509	-68.966%
2026-03-31	0.5700	0.5900	0.5500	0.5600	+12.000%	111	509	-67.857%
2026-03-30	0.5500	0.5500	0.5000	0.5000	-7.407%	2	423	-64.000%
2026-03-27	0.5600	0.5600	0.5400	0.5400	-28.947%	10	422	-66.667%
2026-03-25	0.7600	0.7600	0.7600	0.7600	+2.703%	7	413	-76.316%
2026-03-23	0.7400	0.7400	0.7400	0.7400	+29.825%	20	407	-75.676%
2026-03-20	0.5500	0.5700	0.5500	0.5700	-3.390%	23	407	-68.421%
2026-03-19	0.5900	0.5900	0.5900	0.5900	+5.357%	1	407	-69.492%
2026-03-17	0.5800	0.5800	0.5600	0.5600	+7.692%	28	406	-67.857%
2026-03-13	0.4900	0.5200	0.4900	0.5200	-17.460%	6	396	-65.385%
2026-03-11	0.6300	0.6300	0.6300	0.6300	-16.000%	33	395	-71.429%
2026-03-10	0.7500	0.7500	0.7500	0.7500	-11.765%	1	362	-76.000%
2026-03-06	0.9000	0.9000	0.8500	0.8500	-21.296%	25	361	-78.824%
2026-03-03	1.0600	1.0800	1.0600	1.0800	-16.923%	23	341	-83.333%
2026-02-27	1.4500	1.4500	1.3000	1.3000	-10.959%	21	321	-86.154%
2026-02-25	1.4700	1.4700	1.4600	1.4600	-3.947%	3	323	-87.671%
2026-02-23	1.5200	1.5200	1.5200	1.5200	-24.378%	10	323	-88.158%
2026-02-18	1.9500	2.0100	1.9500	2.0100	+6.915%	6	321	-91.045%
2026-02-05	2.2500	2.2800	1.8800	1.8800	-12.963%	49	321	-90.426%
2026-02-03	2.4500	2.4500	2.1600	2.1600	+2.857%	19	302	-91.667%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+10.526%	1	284	-91.429%
2026-01-29	1.9000	1.9000	1.9000	1.9000	+38.686%	4	284	-90.526%
2026-01-28	1.3200	1.3700	1.3200	1.3700	-32.512%	9	281	-86.861%
2026-01-15	2.0300	2.0300	2.0300	2.0300	-11.739%	8	287	-91.133%
2026-01-08	2.2500	2.3000	2.2500	2.3000	+20.419%	2	284	-92.174%
2026-01-07	1.9100	1.9100	1.9100	1.9100	+14.371%	5	284	-90.576%
2026-01-05	1.6700	1.6700	1.6700	1.6700	+15.172%	5	272	-89.222%
2025-12-31	1.5000	1.5000	1.4500	1.4500	-6.452%	11	272	-87.586%
2025-12-26	1.5500	1.5500	1.5500	1.5500	-10.920%	2	272	-88.387%
2025-12-19	1.7400	1.7400	1.7400	1.7400	-5.435%	1	270	-89.655%
2025-12-17	1.9100	1.9100	1.8400	1.8400	-16.364%	11	269	-90.217%
2025-12-16	2.2000	2.2000	2.2000	2.2000	-7.950%	1	269	-91.818%
2025-12-12	2.3900	2.3900	2.3900	2.3900	+1.702%	1	268	-92.469%
2025-12-11	2.1300	2.4100	2.1300	2.3500	+27.027%	6	267	-92.340%
2025-12-09	1.8200	1.8500	1.8200	1.8500	+2.778%	11	262	-90.270%
2025-12-08	1.8000	1.8000	1.8000	1.8000	-16.279%	7	251	-90.000%
2025-12-05	2.0200	2.1500	2.0200	2.1500	+9.137%	4	244	-91.628%
2025-12-03	1.7900	1.9700	1.7900	1.9700	+15.882%	16	242	-90.863%
2025-12-02	1.7000	1.7000	1.7000	1.7000	+4.938%	10	228	-89.412%
2025-11-28	1.6200	1.6200	1.6200	1.6200	-1.220%	10	218	-88.889%
2025-11-26	1.6400	1.6400	1.6400	1.6400	+56.190%	5	211	-89.024%
2025-11-21	1.0600	1.0600	0.9900	1.0500	+16.667%	79	211	-82.857%
2025-11-20	1.0000	1.0000	0.9000	0.9000	-18.182%	3	190	-80.000%
2025-10-29	1.1000	1.1000	1.1000	1.1000	-21.429%	3	187	-83.636%
2025-10-28	1.4000	1.4000	1.4000	1.4000	-17.647%	5	186	-87.143%
2025-10-27	1.7000	1.7000	1.7000	1.7000	+33.858%	1	181	-89.412%
2025-10-23	1.2700	1.2700	1.2700	1.2700	+51.190%	7	181	-85.827%
2025-10-10	0.8400	0.8400	0.8400	0.8400	+1.205%	16	174	-78.571%
2025-10-08	0.8300	0.8300	0.8300	0.8300	-17.000%	137	158	-78.313%
2025-10-06	1.0000	1.0000	1.0000	1.0000	-4.762%	1	21	-82.000%
2025-10-02	1.0500	1.0500	1.0500	1.0500	+16.667%	1	20	-82.857%
2025-09-30	0.9000	0.9000	0.9000	0.9000	-12.621%	10	19	-80.000%
2025-09-19	1.0300	1.0300	1.0300	1.0300	-12.712%	1	10	-82.524%
2025-09-18	1.1800	1.1800	1.1800	1.1800	+10.280%	2	9	-84.746%
2025-09-15	1.0700	1.0700	1.0700	1.0700	0.000%	7	7	-83.178%