Dark

VFC20260918P15
VFC Sep 18 2026 15.00 Put (VFC260918P00015000)
option OPRA

EOD

Sep 4, 2026

1.81-12.136%(-0.25)90,822

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.1500	2.1500	1.6800	1.8100	-12.136%	90,822	101,842	0.000%
2026-09-03	2.0300	2.0800	1.9800	2.0600	+17.714%	20,272	101,842	-12.136%
2026-09-02	1.7500	1.7500	1.7500	1.7500	-5.405%	5	112,842	+3.429%
2026-09-01	1.8400	1.8500	1.8400	1.8500	+6.936%	6	112,847	-2.162%
2026-08-31	1.6700	1.7300	1.6600	1.7300	+23.571%	17	112,847	+4.624%
2026-08-28	1.4800	1.4800	1.4000	1.4000	-1.408%	8	112,855	+29.286%
2026-08-27	1.3700	1.4200	1.3700	1.4200	+6.767%	6	112,853	+27.465%
2026-08-26	1.3300	1.3300	1.3300	1.3300	-4.317%	1	112,857	+36.090%
2026-08-25	1.1500	1.4400	1.1500	1.3900	+32.381%	35	112,856	+30.216%
2026-08-21	1.1700	1.1700	1.0400	1.0500	-22.794%	14	112,854	+72.381%
2026-08-20	1.2800	1.3600	1.2800	1.3600	+47.826%	19	112,840	+33.088%
2026-08-19	0.9500	0.9900	0.9200	0.9200	-12.381%	11	112,834	+96.739%
2026-08-18	0.9700	1.0500	0.9700	1.0500	+1.942%	4	112,823	+72.381%
2026-08-17	0.8200	1.0300	0.8200	1.0300	+15.730%	13	112,823	+75.728%
2026-08-14	0.9000	0.9000	0.8800	0.8900	-1.111%	13	112,832	+103.371%
2026-08-13	0.9500	1.0000	0.9000	0.9000	-6.250%	324	112,821	+101.111%
2026-08-12	1.0500	1.0900	0.9600	0.9600	+9.091%	22	112,497	+88.542%
2026-08-11	1.0500	1.0800	0.8800	0.8800	-5.376%	256	112,485	+105.682%
2026-08-10	0.9200	1.0000	0.8700	0.9300	-1.064%	120	112,426	+94.624%
2026-08-07	0.9900	1.0000	0.8700	0.9400	-6.000%	305	112,342	+92.553%
2026-08-06	0.9500	1.0000	0.9500	1.0000	+20.482%	554	112,477	+81.000%
2026-08-05	0.8300	0.8500	0.8000	0.8300	-1.190%	282	112,452	+118.072%
2026-08-04	0.8000	0.8900	0.8000	0.8400	-20.000%	145	112,234	+115.476%
2026-08-03	0.7000	1.0500	0.7000	1.0500	-21.053%	208	112,230	+72.381%
2026-07-31	1.1000	1.3300	1.1000	1.3300	+35.714%	48	112,230	+36.090%
2026-07-30	1.1300	1.1300	0.9500	0.9800	-4.854%	46	112,211	+84.694%
2026-07-29	0.8000	1.1900	0.7500	1.0300	+87.273%	90	112,189	+75.728%
2026-07-28	0.5900	0.5900	0.4000	0.5500	-3.509%	21	112,139	+229.091%
2026-07-27	0.5700	0.5700	0.5700	0.5700	-5.000%	3	112,141	+217.544%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-21.053%	10	112,144	+201.667%
2026-07-23	0.8000	0.8000	0.7000	0.7600	+16.923%	20	112,144	+138.158%
2026-07-22	0.6800	0.6800	0.6500	0.6500	-9.722%	14	112,134	+178.462%
2026-07-21	0.7500	0.7500	0.7000	0.7200	+2.857%	21	112,124	+151.389%
2026-07-20	0.7100	0.7200	0.6900	0.7000	+4.478%	20	112,113	+158.571%
2026-07-17	0.6700	0.6700	0.6700	0.6700	+24.074%	10	112,113	+170.149%
2026-07-16	0.6200	0.6200	0.5400	0.5400	-16.923%	899	112,113	+235.185%
2026-07-15	0.7000	0.7200	0.6300	0.6500	-17.722%	411	111,486	+178.462%
2026-07-14	0.7800	0.8100	0.7800	0.7900	+1.282%	23	111,162	+129.114%
2026-07-13	0.8000	0.8000	0.7500	0.7800	-3.704%	64	111,165	+132.051%
2026-07-10	0.8100	0.8100	0.8100	0.8100	-4.706%	13	111,169	+123.457%
2026-07-09	0.8600	0.8600	0.8500	0.8500	-26.087%	16	111,169	+112.941%
2026-07-08	1.1500	1.1500	1.1500	1.1500	+11.650%	11	111,169	+57.391%
2026-07-07	1.0300	1.0300	1.0300	1.0300	+4.040%	1	111,160	+75.728%
2026-07-06	0.9900	0.9900	0.9900	0.9900	0.000%	1	111,160	+82.828%
2026-07-02	0.8900	0.9900	0.8900	0.9900	+19.277%	2	111,157	+82.828%
2026-06-24	0.8300	0.8300	0.8300	0.8300	-11.702%	1	111,157	+118.072%
2026-06-23	0.9100	0.9400	0.9100	0.9400	+5.618%	13	111,157	+92.553%
2026-06-22	0.8700	0.9000	0.8700	0.8900	+9.877%	46	111,149	+103.371%
2026-06-18	0.8200	0.8200	0.8100	0.8100	-13.830%	2	111,111	+123.457%
2026-06-17	0.8200	0.9400	0.8200	0.9400	+32.394%	3,071	111,111	+92.553%
2026-06-16	0.6500	0.7100	0.6300	0.7100	-29.000%	50,080	111,111	+154.930%
2026-06-09	1.0100	1.0100	1.0000	1.0000	-20.635%	5	61,092	+81.000%
2026-06-05	1.2600	1.2600	1.2600	1.2600	+1.613%	20	61,089	+43.651%
2026-06-03	1.2300	1.2400	1.2300	1.2400	+42.529%	2	61,109	+45.968%
2026-05-28	0.9300	0.9300	0.8500	0.8700	-8.421%	20	61,109	+108.046%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-38.312%	119	61,089	+90.526%
2026-05-20	1.4200	1.5500	1.4000	1.5400	+10.000%	10,060	61,020	+17.532%
2026-05-19	1.2300	1.4000	1.2300	1.4000	0.000%	515	50,966	+29.286%
2026-05-15	1.4000	1.4000	1.4000	1.4000	+7.692%	1	50,966	+29.286%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+6.557%	5	50,461	+39.231%
2026-05-13	1.2200	1.2200	1.2200	1.2200	-10.294%	5	50,476	+48.361%
2026-05-12	1.3500	1.3600	1.3500	1.3600	+40.206%	10	50,476	+33.088%
2026-05-06	0.9700	0.9700	0.9700	0.9700	-4.902%	10	50,476	+86.598%
2026-05-04	1.0200	1.0200	1.0200	1.0200	+20.000%	20	50,466	+77.451%
2026-04-23	0.8500	0.8500	0.8500	0.8500	+30.769%	5	50,456	+112.941%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-26.136%	2	50,456	+178.462%
2026-04-15	0.8800	0.8800	0.8800	0.8800	-26.050%	1	50,454	+105.682%
2026-04-10	1.1200	1.1900	1.1200	1.1900	-8.462%	2	50,454	+52.101%
2026-04-09	1.3000	1.3000	1.3000	1.3000	+4.839%	1	50,454	+39.231%
2026-04-08	1.2000	1.2400	1.2000	1.2400	-23.457%	4	50,454	+45.968%
2026-04-07	1.6200	1.6200	1.6200	1.6200	+2.532%	1	50,454	+11.728%
2026-04-06	1.5900	1.5900	1.5800	1.5800	-0.629%	3	50,454	+14.557%
2026-04-01	1.6100	1.6100	1.5900	1.5900	+0.633%	4	50,454	+13.836%
2026-03-31	1.6900	1.6900	1.5800	1.5800	-13.187%	9	50,454	+14.557%
2026-03-27	1.8100	1.8200	1.8100	1.8200	+26.389%	16	50,454	-0.549%
2026-03-25	1.4400	1.4400	1.4400	1.4400	-10.559%	2	50,450	+25.694%
2026-03-24	1.5300	1.6300	1.5300	1.6100	-1.227%	35	50,450	+12.422%
2026-03-23	1.6300	1.6300	1.6300	1.6300	-10.929%	100	50,445	+11.043%
2026-03-19	1.8500	1.8600	1.8300	1.8300	-2.139%	42	50,445	-1.093%
2026-03-16	1.8700	1.8700	1.8700	1.8700	+3.315%	1	50,445	-3.209%
2026-03-11	1.8000	1.8700	1.7500	1.8100	+13.125%	10,646	50,445	0.000%
2026-03-10	1.6000	1.6000	1.6000	1.6000	-17.526%	5	40,513	+13.125%
2026-03-09	1.9200	1.9800	1.9200	1.9400	+25.161%	35	40,508	-6.701%
2026-03-06	1.4500	1.5500	1.4500	1.5500	+13.139%	20,177	40,558	+16.774%
2026-03-03	1.3500	1.4500	1.3300	1.3700	+16.102%	8,769	20,464	+32.117%
2026-03-02	1.2500	1.2500	1.1800	1.1800	+7.273%	1,245	11,705	+53.390%
2026-02-27	1.1500	1.1500	1.0800	1.1000	+4.762%	4	10,463	+64.545%
2026-02-26	1.0500	1.0500	1.0500	1.0500	-4.545%	11	10,462	+72.381%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+7.843%	30	10,462	+64.545%
2026-02-24	0.9600	1.0500	0.9600	1.0200	-7.273%	7	10,462	+77.451%
2026-02-23	1.1500	1.1600	1.0500	1.1000	-29.936%	10,062	10,462	+64.545%
2026-01-06	1.6200	1.6200	1.5700	1.5700	-12.778%	215	501	+15.287%
2025-12-29	1.8000	1.8000	1.8000	1.8000	+2.857%	1	286	+0.556%
2025-12-16	1.6900	1.7700	1.6900	1.7500	-6.915%	147	287	+3.429%
2025-12-09	1.8800	1.8800	1.8800	1.8800	0.000%	102	143	-3.723%
2025-12-04	1.8800	1.8800	1.8800	1.8800	-12.150%	1	83	-3.723%
2025-12-01	2.1400	2.1400	2.1400	2.1400	-16.732%	1	83	-15.421%
2025-11-24	2.5700	2.5700	2.5700	2.5700	-11.379%	3	83	-29.572%
2025-11-12	2.9000	2.9000	2.9000	2.9000	-17.143%	1	83	-37.586%
2025-10-30	3.5000	3.5000	3.5000	3.5000	+11.111%	3	83	-48.286%
2025-10-21	3.1500	3.1500	3.1500	3.1500	-16.887%	11	86	-42.540%
2025-10-10	3.7900	3.7900	3.7900	3.7900	+6.761%	10	76	-52.243%
2025-10-09	3.5000	3.5500	3.5000	3.5500	+5.970%	58	66	-49.014%
2025-10-08	3.3500	3.3500	3.3500	3.3500	+3.077%	1	8	-45.970%
2025-10-07	3.2500	3.2500	3.2500	3.2500	-4.412%	1	7	-44.308%
2025-09-30	3.3500	3.4000	3.3500	3.4000	+7.937%	4	6	-46.765%
2025-09-17	3.0500	3.1500	3.0500	3.1500	0.000%	2	2	-42.540%