Dark

VFC20270115C40
VFC Jan 15 2027 40.00 Call (VFC270115C00040000)
option OPRA

Inactive

Aug 18, 2026

0.0300-57.143%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0300	0.0300	0.0300	0.0300	-57.143%	20	3,010	0.000%
2026-07-29	0.0500	0.0700	0.0500	0.0700	-65.000%	19	3,010	-57.143%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+17.647%	5	3,024	-85.000%
2026-06-29	0.2600	0.2600	0.1700	0.1700	+6.250%	50	3,029	-82.353%
2026-06-05	0.1600	0.1600	0.1600	0.1600	0.000%	3	3,029	-81.250%
2026-06-04	0.1600	0.1600	0.1600	0.1600	0.000%	4	3,029	-81.250%
2026-06-03	0.1600	0.1600	0.1600	0.1600	-5.882%	20	3,031	-81.250%
2026-05-27	0.1700	0.1700	0.1700	0.1700	+6.250%	20	3,031	-82.353%
2026-05-22	0.1600	0.1600	0.1600	0.1600	-33.333%	2	3,051	-81.250%
2026-05-14	0.2400	0.2400	0.2400	0.2400	0.000%	1	3,053	-87.500%
2026-05-11	0.2600	0.2600	0.2400	0.2400	-20.000%	11	3,052	-87.500%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-6.250%	7	3,061	-90.000%
2026-04-29	0.3200	0.3200	0.3200	0.3200	-50.769%	1	3,068	-90.625%
2026-04-22	0.6500	0.6500	0.6500	0.6500	+18.182%	1	3,068	-95.385%
2026-04-17	0.5400	0.6000	0.5300	0.5500	+52.778%	20	3,069	-94.545%
2026-04-15	0.3800	0.3800	0.3600	0.3600	+2.857%	40	3,074	-91.667%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+29.630%	1	3,100	-91.429%
2026-04-08	0.2700	0.2700	0.2700	0.2700	+35.000%	6	3,101	-88.889%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-28.571%	11	3,108	-85.000%
2026-03-23	0.2800	0.2800	0.2800	0.2800	+40.000%	4	3,108	-89.286%
2026-03-20	0.2000	0.2000	0.2000	0.2000	0.000%	3	3,109	-85.000%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-28.571%	10	3,106	-85.000%
2026-03-16	0.1800	0.2800	0.1800	0.2800	-31.707%	3	3,106	-89.286%
2026-03-06	0.3600	0.4300	0.2700	0.4100	-4.651%	51	3,106	-92.683%
2026-03-04	0.4300	0.4300	0.4300	0.4300	-45.570%	2	3,105	-93.023%
2026-02-20	0.7700	0.8500	0.7700	0.7900	+21.538%	14	3,105	-96.203%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+4.839%	3	3,105	-95.385%
2026-02-13	0.6200	0.6200	0.6200	0.6200	-8.824%	1	3,108	-95.161%
2026-02-12	0.6800	0.6800	0.6800	0.6800	+3.030%	134	3,108	-95.588%
2026-02-05	0.7000	0.7000	0.6600	0.6600	-26.667%	112	3,242	-95.455%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-1.099%	4	3,297	-96.667%
2026-02-03	0.8900	0.9100	0.8900	0.9100	+4.598%	140	3,297	-96.703%
2026-02-02	0.7500	0.8700	0.7000	0.8700	+74.000%	20	3,437	-96.552%
2026-01-28	0.5000	0.5000	0.5000	0.5000	-28.571%	30	3,441	-94.000%
2026-01-26	0.7300	0.7300	0.7000	0.7000	-12.500%	40	3,471	-95.714%
2026-01-23	0.8000	0.8000	0.8000	0.8000	-15.789%	1,817	3,471	-96.250%
2026-01-22	0.9500	0.9500	0.9500	0.9500	+20.253%	5	2,723	-96.842%
2026-01-21	0.7900	0.7900	0.7900	0.7900	-1.250%	10	2,728	-96.203%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-18.367%	14	2,726	-96.250%
2026-01-08	0.9600	1.0000	0.8200	0.9800	+5.376%	70	2,726	-96.939%
2026-01-07	0.8300	0.9300	0.8300	0.9300	+14.815%	19	2,788	-96.774%
2025-12-30	0.8200	0.8200	0.6800	0.8100	+26.563%	48	2,789	-96.296%
2025-12-29	0.6400	0.6400	0.6400	0.6400	-26.437%	20	2,789	-95.313%
2025-12-17	0.8700	0.8700	0.8700	0.8700	-17.143%	30	2,809	-96.552%
2025-12-16	1.0500	1.0500	1.0500	1.0500	-16.000%	10	2,839	-97.143%
2025-12-12	1.2500	1.2500	1.2500	1.2500	+42.045%	2	2,829	-97.600%
2025-12-09	0.8800	0.8800	0.8800	0.8800	+1.149%	1	2,829	-96.591%
2025-12-08	0.9500	1.0000	0.8700	0.8700	-14.706%	19	2,829	-96.552%
2025-12-05	0.9000	1.0200	0.9000	1.0200	+50.000%	5	2,830	-97.059%
2025-11-25	0.7000	0.7900	0.6800	0.6800	+15.254%	68	2,831	-95.588%
2025-11-24	0.5500	0.6000	0.5500	0.5900	+31.111%	12	2,849	-94.915%
2025-11-21	0.5200	0.5200	0.4500	0.4500	-6.250%	12	2,857	-93.333%
2025-11-13	0.5500	0.5500	0.4800	0.4800	+92.000%	9	2,857	-93.750%
2025-11-12	0.2500	0.2500	0.2500	0.2500	+66.667%	1	2,851	-88.000%
2025-11-07	0.5000	0.5200	0.1500	0.1500	-67.391%	26	2,851	-80.000%
2025-11-05	0.4500	0.5500	0.4500	0.4600	+31.429%	190	2,869	-93.478%
2025-11-04	0.3500	0.3500	0.3500	0.3500	-22.222%	45	2,891	-91.429%
2025-10-30	0.4500	0.4500	0.4500	0.4500	-4.255%	5	2,846	-93.333%
2025-10-28	0.5500	0.5500	0.4600	0.4700	-21.667%	302	2,845	-93.617%
2025-10-27	0.6000	0.6000	0.6000	0.6000	+7.143%	2	2,846	-95.000%
2025-10-23	0.6400	0.6500	0.5600	0.5600	+1.818%	38	2,846	-94.643%
2025-10-22	0.5100	0.5500	0.5100	0.5500	+34.146%	88	2,883	-94.545%
2025-10-20	0.4100	0.4100	0.4100	0.4100	-4.651%	1	2,921	-92.683%
2025-10-17	0.4300	0.4300	0.4300	0.4300	+4.878%	14	2,921	-93.023%
2025-10-14	0.3500	0.4100	0.3500	0.4100	+13.889%	1,003	2,921	-92.683%
2025-10-13	0.3300	0.3700	0.3200	0.3600	+12.500%	1,016	3,277	-91.667%
2025-10-10	0.3600	0.4000	0.3000	0.3200	-8.571%	24	2,924	-90.625%
2025-10-08	0.3400	0.3500	0.3400	0.3500	-5.405%	40	2,915	-91.429%
2025-10-07	0.3900	0.3900	0.3700	0.3700	-2.632%	69	2,806	-91.892%
2025-10-06	0.4000	0.4000	0.3800	0.3800	-17.391%	8	2,806	-92.105%
2025-10-03	0.5300	0.5300	0.4600	0.4600	-8.000%	4	2,799	-93.478%
2025-10-02	0.4700	0.5000	0.4700	0.5000	+38.889%	16	2,797	-94.000%
2025-10-01	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,783	-91.667%
2025-09-30	0.3600	0.3700	0.3500	0.3700	+5.714%	13	2,784	-91.892%
2025-09-29	0.4200	0.4200	0.3500	0.3500	-10.256%	27	2,778	-91.429%
2025-09-25	0.4300	0.4300	0.3900	0.3900	-17.021%	14	2,766	-92.308%
2025-09-23	0.4800	0.4800	0.4700	0.4700	+14.634%	31	2,759	-93.617%
2025-09-22	0.3900	0.4100	0.3900	0.4100	-10.870%	10	2,728	-92.683%
2025-09-19	0.4800	0.4800	0.4300	0.4600	-13.208%	308	2,727	-93.478%
2025-09-18	0.5200	0.5300	0.5200	0.5300	+26.190%	20	2,500	-94.340%
2025-09-17	0.5300	0.5300	0.4100	0.4200	+5.000%	245	2,480	-92.857%
2025-09-16	0.4000	0.4000	0.4000	0.4000	-14.894%	500	2,508	-92.500%
2025-09-15	0.4000	0.4700	0.4000	0.4700	0.000%	55	2,008	-93.617%
2025-09-12	0.4500	0.4700	0.4400	0.4700	-6.000%	60	2,008	-93.617%
2025-09-11	0.5000	0.5200	0.5000	0.5000	+19.048%	360	2,004	-94.000%
2025-09-10	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,984	-92.857%
2025-09-08	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,984	-94.000%
2025-09-05	0.4500	0.5000	0.4400	0.5000	+19.048%	103	1,994	-94.000%
2025-09-04	0.4200	0.4200	0.4200	0.4200	-2.326%	22	1,998	-92.857%
2025-09-02	0.4300	0.4300	0.4300	0.4300	-4.444%	3	1,998	-93.023%
2025-08-29	0.4500	0.4500	0.4500	0.4500	+2.273%	5	1,995	-93.333%
2025-08-28	0.4400	0.4600	0.4200	0.4400	-4.348%	362	1,995	-93.182%
2025-08-27	0.4200	0.4800	0.4100	0.4600	+48.387%	304	1,848	-93.478%
2025-08-22	0.3100	0.3400	0.3100	0.3100	+3.333%	235	2,005	-90.323%
2025-08-20	0.3000	0.3000	0.3000	0.3000	0.000%	60	2,168	-90.000%
2025-08-15	0.3000	0.3000	0.3000	0.3000	-3.226%	2	2,108	-90.000%
2025-08-13	0.3100	0.3100	0.3100	0.3100	+24.000%	1	2,106	-90.323%
2025-08-12	0.2500	0.2500	0.2500	0.2500	0.000%	101	2,105	-88.000%
2025-08-11	0.2500	0.2500	0.2500	0.2500	+8.696%	40	2,105	-88.000%
2025-08-08	0.2400	0.2400	0.2300	0.2300	-8.000%	50	2,084	-86.957%
2025-08-05	0.2600	0.2600	0.2500	0.2500	-10.714%	97	2,046	-88.000%
2025-08-04	0.3300	0.3300	0.2500	0.2800	+12.000%	14	1,989	-89.286%
2025-08-01	0.2500	0.2500	0.2400	0.2500	+25.000%	240	1,989	-88.000%
2025-07-31	0.2700	0.2700	0.1800	0.2000	-50.000%	153	1,758	-85.000%
2025-07-30	0.4200	0.4200	0.3900	0.4000	+29.032%	15	1,807	-92.500%
2025-07-25	0.3100	0.3200	0.2700	0.3100	-13.889%	215	1,802	-90.323%
2025-07-24	0.3000	0.3600	0.3000	0.3600	-16.279%	2	1,669	-91.667%
2025-07-23	0.4200	0.4300	0.3700	0.4300	+7.500%	152	1,669	-93.023%
2025-07-22	0.4000	0.4000	0.4000	0.4000	+17.647%	200	1,519	-92.500%
2025-07-21	0.3600	0.3600	0.3400	0.3400	+3.030%	41	1,519	-91.176%
2025-07-18	0.3200	0.3400	0.3000	0.3300	+17.857%	170	1,519	-90.909%
2025-07-17	0.3200	0.3200	0.2800	0.2800	-6.667%	48	1,448	-89.286%
2025-07-16	0.3000	0.3000	0.3000	0.3000	0.000%	100	1,400	-90.000%
2025-07-15	0.3300	0.3300	0.3000	0.3000	-3.226%	13	1,300	-90.000%
2025-07-14	0.3800	0.3800	0.3100	0.3100	-18.421%	2	1,303	-90.323%
2025-07-11	0.3400	0.4000	0.3400	0.3800	-11.628%	3	1,302	-92.105%
2025-07-10	0.4300	0.4300	0.4300	0.4300	+2.381%	100	1,302	-93.023%
2025-07-09	0.4500	0.4500	0.4200	0.4200	-6.667%	5	1,240	-92.857%
2025-07-02	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,243	-93.333%
2025-06-27	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,243	-92.500%
2025-06-24	0.3700	0.4100	0.3700	0.4100	0.000%	2	1,244	-92.683%
2025-06-23	0.4000	0.4100	0.3900	0.4100	+2.500%	35	1,245	-92.683%
2025-06-20	0.4100	0.4100	0.4000	0.4000	-13.043%	80	1,225	-92.500%
2025-06-18	0.4600	0.4600	0.4600	0.4600	-2.128%	5	1,202	-93.478%
2025-06-17	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,202	-93.617%
2025-06-13	0.4500	0.4500	0.4500	0.4500	-25.000%	24	1,202	-93.333%
2025-06-12	0.6900	0.6900	0.6000	0.6000	-9.091%	12	1,202	-95.000%
2025-06-10	0.6500	0.6800	0.6200	0.6600	+1.538%	51	1,202	-95.455%
2025-06-09	0.5900	0.6500	0.5900	0.6500	-9.722%	60	1,156	-95.385%
2025-06-05	0.7200	0.7200	0.7200	0.7200	+35.849%	1	1,156	-95.833%
2025-06-03	0.5000	0.5300	0.5000	0.5300	+6.000%	31	1,155	-94.340%
2025-06-02	0.5600	0.5600	0.5000	0.5000	-3.846%	15	1,125	-94.000%
2025-05-30	0.5100	0.5300	0.5100	0.5200	-11.864%	132	1,125	-94.231%
2025-05-29	0.5700	0.6200	0.5700	0.5900	-19.178%	464	1,095	-94.915%
2025-05-27	0.6000	0.8200	0.6000	0.7300	+32.727%	66	714	-95.890%
2025-05-22	0.9300	0.9300	0.5000	0.5500	-3.509%	16	730	-94.545%
2025-05-21	0.5500	0.5700	0.5500	0.5700	-31.325%	2	715	-94.737%
2025-05-20	0.7000	0.8300	0.7000	0.8300	+13.699%	82	714	-96.386%
2025-05-19	0.7200	0.7300	0.7200	0.7300	-8.750%	3	795	-95.890%
2025-05-15	0.8000	0.8000	0.8000	0.8000	-11.111%	1	798	-96.250%
2025-05-14	0.8800	0.9000	0.8800	0.9000	-2.174%	26	799	-96.667%
2025-05-13	0.9200	0.9200	0.9200	0.9200	+10.843%	7	781	-96.739%
2025-05-12	1.0000	1.0500	0.8300	0.8300	+10.667%	180	781	-96.386%
2025-05-09	0.6500	0.7500	0.6500	0.7500	0.000%	378	860	-96.000%
2025-05-08	0.6800	0.7500	0.6800	0.7500	-6.250%	32	696	-96.000%
2025-05-05	0.8000	0.8000	0.8000	0.8000	+25.000%	1	718	-96.250%
2025-05-02	0.5900	0.6400	0.5900	0.6400	+10.345%	40	717	-95.313%
2025-05-01	0.5200	0.5800	0.5200	0.5800	+11.538%	106	736	-94.828%
2025-04-30	0.5200	0.5200	0.5200	0.5200	+4.000%	5	830	-94.231%
2025-04-29	0.4800	0.5000	0.4800	0.5000	+11.111%	60	830	-94.000%
2025-04-28	0.4700	0.4800	0.4500	0.4500	-10.000%	30	780	-93.333%
2025-04-24	0.5000	0.5000	0.5000	0.5000	+25.000%	20	780	-94.000%
2025-04-23	0.4000	0.4000	0.4000	0.4000	+25.000%	2	760	-92.500%
2025-04-14	0.3200	0.3200	0.3200	0.3200	+6.667%	1	758	-90.625%
2025-04-10	0.3000	0.3000	0.3000	0.3000	-14.286%	30	757	-90.000%
2025-04-09	0.2800	0.5500	0.1600	0.3500	+40.000%	224	757	-91.429%
2025-04-08	0.4000	0.4000	0.2500	0.2500	-50.000%	5	661	-88.000%
2025-04-07	0.5000	0.5000	0.5000	0.5000	+2.041%	2	656	-94.000%
2025-04-04	0.4500	0.6500	0.3000	0.4900	-14.035%	140	654	-93.878%
2025-04-03	0.3600	0.5700	0.3600	0.5700	-18.571%	66	602	-94.737%
2025-04-01	1.2700	1.2700	0.7000	0.7000	+7.692%	5	569	-95.714%
2025-03-28	0.6500	0.6500	0.6500	0.6500	-7.143%	10	569	-95.385%
2025-03-26	0.7700	0.7700	0.7000	0.7000	-11.392%	106	569	-95.714%
2025-03-25	0.7900	0.7900	0.7900	0.7900	-8.140%	1	496	-96.203%
2025-03-24	0.8400	0.8600	0.8300	0.8600	+7.500%	60	496	-96.512%
2025-03-21	0.7800	0.8800	0.7600	0.8000	0.000%	96	536	-96.250%
2025-03-20	0.8000	0.8000	0.8000	0.8000	+14.286%	1	509	-96.250%
2025-03-19	0.8000	0.9500	0.6800	0.7000	-6.667%	159	509	-95.714%
2025-03-18	0.7500	0.7500	0.7500	0.7500	-31.818%	12	371	-96.000%
2025-03-17	1.1000	1.1000	1.1000	1.1000	+37.500%	10	359	-97.273%
2025-03-14	1.1700	1.1700	0.8000	0.8000	-4.762%	120	349	-96.250%
2025-03-13	0.9700	0.9700	0.8400	0.8400	-30.579%	52	299	-96.429%
2025-03-12	1.2100	1.2100	1.2100	1.2100	+34.444%	20	299	-97.521%
2025-03-11	1.0000	1.0600	0.9000	0.9000	-11.765%	40	279	-96.667%
2025-03-10	1.2400	1.3200	1.0200	1.0200	-21.538%	145	269	-97.059%
2025-03-07	1.4600	1.4600	1.1400	1.3000	-10.345%	78	135	-97.692%
2025-03-06	1.7000	1.7000	1.4500	1.4500	-32.558%	21	110	-97.931%
2025-03-05	2.1500	2.1500	2.1500	2.1500	+8.040%	5	109	-98.605%
2025-03-04	1.7200	2.0100	1.7200	1.9900	-33.667%	11	104	-98.492%
2025-02-25	2.9000	3.0000	2.9000	3.0000	-11.765%	55	103	-99.000%
2025-02-20	3.4000	3.4000	3.4000	3.4000	+1.190%	3	62	-99.118%
2025-02-19	3.3300	3.3600	3.3000	3.3600	+10.164%	4	62	-99.107%
2025-02-13	2.8000	3.0500	2.8000	3.0500	+12.963%	6	60	-99.016%
2025-02-12	2.7000	2.7000	2.7000	2.7000	-2.878%	1	60	-98.889%
2025-02-11	2.7800	2.7800	2.7800	2.7800	-18.713%	2	60	-98.921%
2025-01-31	3.4200	3.4200	3.4200	3.4200	-8.311%	2	60	-99.123%
2025-01-30	3.7300	3.7300	3.7300	3.7300	+24.333%	1	60	-99.196%
2025-01-29	3.9500	3.9500	3.0000	3.0000	-22.078%	14	60	-99.000%
2025-01-28	3.8500	3.8500	3.8500	3.8500	+6.944%	1	54	-99.221%
2025-01-24	3.5000	3.6000	3.5000	3.6000	+13.924%	46	53	-99.167%
2025-01-23	3.3300	3.3300	3.1600	3.1600	-7.059%	2	30	-99.051%
2025-01-22	3.4000	3.4000	3.4000	3.4000	+17.241%	1	30	-99.118%
2025-01-15	2.9000	2.9000	2.9000	2.9000	+9.434%	10	29	-98.966%
2025-01-14	3.0500	3.0500	2.6500	2.6500	+1.145%	3	32	-98.868%
2024-12-17	2.5000	2.6200	2.5000	2.6200	+16.444%	11	29	-98.855%
2024-12-16	2.2500	2.2500	2.2500	2.2500	+7.143%	9	22	-98.667%
2024-12-13	2.1000	2.1000	2.1000	2.1000	-4.545%	2	22	-98.571%
2024-12-12	2.2000	2.2000	2.2000	2.2000	-6.383%	1	22	-98.636%
2024-12-09	2.3500	2.3500	2.3500	2.3500	+20.513%	7	22	-98.723%
2024-11-25	1.9500	1.9500	1.9500	1.9500	-4.878%	7	15	-98.462%
2024-11-11	2.0500	2.0500	2.0500	2.0500	-8.889%	2	8	-98.537%
2024-11-07	2.2500	2.2500	2.2500	2.2500	+12.500%	5	6	-98.667%
2024-11-01	2.0000	2.0000	2.0000	2.0000	0.000%	2	1	-98.500%