Dark

VFC20270115C5
VFC Jan 15 2027 5.00 Call (VFC270115C00005000)
option OPRA

EOD

Jul 15, 2026

12.53+5.206%(+0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	12.5000	12.5300	12.5000	12.5300	+5.206%	2	179	0.000%
2026-06-24	11.9100	11.9100	11.9100	11.9100	-17.578%	3	179	+5.206%
2026-05-06	14.3800	14.6000	14.3500	14.4500	+11.154%	16	191	-13.287%
2026-04-09	13.0000	13.0000	13.0000	13.0000	-13.333%	4	189	-3.615%
2026-01-29	15.0000	15.0000	15.0000	15.0000	+7.450%	2	192	-16.467%
2026-01-21	13.9600	13.9600	13.9600	13.9600	-5.993%	6	192	-10.244%
2026-01-08	14.8500	14.8500	14.8500	14.8500	+5.319%	1	192	-15.623%
2026-01-05	14.1000	14.1000	14.1000	14.1000	+7.224%	5	193	-11.135%
2026-01-02	13.1500	13.1500	13.1500	13.1500	-7.067%	1	193	-4.715%
2025-12-05	14.1000	14.1500	14.1000	14.1500	+9.266%	2	193	-11.449%
2025-12-01	12.9500	12.9500	12.9500	12.9500	+20.915%	1	193	-3.243%
2025-11-12	10.6500	10.7100	10.6100	10.7100	+5.000%	14	194	+16.993%
2025-10-28	10.2000	10.2000	10.2000	10.2000	0.000%	12	191	+22.843%
2025-10-21	10.2000	10.2000	10.2000	10.2000	+5.155%	1	190	+22.843%
2025-10-15	9.7000	9.7000	9.7000	9.7000	+15.476%	10	190	+29.175%
2025-10-10	8.4000	8.4000	8.4000	8.4000	-19.847%	10	197	+49.167%
2025-10-02	10.4800	10.4800	10.4800	10.4800	+3.455%	17	187	+19.561%
2025-10-01	10.1300	10.1600	10.1300	10.1300	-6.204%	5	187	+23.692%
2025-09-11	10.3500	10.8200	10.3500	10.8000	+6.614%	6	183	+16.019%
2025-09-04	9.8300	10.1300	9.8300	10.1300	+0.997%	35	183	+23.692%
2025-09-02	10.0300	10.0300	10.0300	10.0300	+11.444%	1	183	+24.925%
2025-08-27	9.0000	9.0000	9.0000	9.0000	-8.163%	5	183	+39.222%
2025-08-26	9.6000	9.8000	9.6000	9.8000	+15.294%	2	188	+27.857%
2025-08-18	8.5000	8.5000	8.5000	8.5000	+18.550%	1	188	+47.412%
2025-08-08	7.1700	7.1700	7.1700	7.1700	-6.275%	10	189	+74.756%
2025-08-04	7.6500	7.6500	7.6500	7.6500	+7.746%	1	189	+63.791%
2025-07-31	7.6000	7.6000	6.9000	7.1000	-20.135%	4	189	+76.479%
2025-07-30	9.0200	9.0200	8.8900	8.8900	+2.184%	6	188	+40.945%
2025-07-23	8.7000	8.7000	8.7000	8.7000	+7.407%	7	193	+44.023%
2025-07-22	8.1000	8.1500	8.1000	8.1000	+0.621%	3	186	+54.691%
2025-07-21	8.0000	8.0500	8.0000	8.0500	+5.643%	3	187	+55.652%
2025-07-18	7.6200	7.6200	7.6200	7.6200	+0.927%	17	189	+64.436%
2025-07-17	7.5500	7.5500	7.5500	7.5500	+2.304%	9	189	+65.960%
2025-07-15	7.3800	7.3800	7.3800	7.3800	+1.235%	5	180	+69.783%
2025-06-27	7.5300	7.5300	7.2900	7.2900	+4.143%	3	175	+71.879%
2025-06-25	7.0000	7.0000	7.0000	7.0000	+3.704%	17	175	+79.000%
2025-06-23	6.9400	6.9400	6.7500	6.7500	-8.784%	7	158	+85.630%
2025-06-20	7.4000	7.4000	7.4000	7.4000	-7.500%	12	157	+69.324%
2025-06-13	8.0000	8.0000	8.0000	8.0000	-5.882%	2	151	+56.625%
2025-06-11	8.5000	8.5000	8.5000	8.5000	-3.189%	1	151	+47.412%
2025-06-10	8.7800	8.7800	8.7800	8.7800	+5.783%	4	151	+42.711%
2025-06-06	8.3000	8.3000	8.3000	8.3000	-0.599%	4	151	+50.964%
2025-06-05	8.3500	8.3500	8.3500	8.3500	+1.212%	1	151	+50.060%
2025-06-04	8.0000	8.2500	8.0000	8.2500	+3.125%	7	157	+51.879%
2025-06-03	8.0000	8.0000	8.0000	8.0000	+2.564%	1	157	+56.625%
2025-06-02	7.8000	7.8000	7.8000	7.8000	-13.333%	3	157	+60.641%
2025-05-29	9.0000	9.0000	9.0000	9.0000	+2.506%	4	156	+39.222%
2025-05-28	8.7800	8.7800	8.7800	8.7800	+13.290%	30	156	+42.711%
2025-05-23	7.7500	7.7500	7.7500	7.7500	+1.440%	2	156	+61.677%
2025-05-22	7.6400	7.6400	7.6400	7.6400	-6.943%	4	156	+64.005%
2025-05-21	8.3100	8.3300	8.2100	8.2100	-17.900%	7	152	+52.619%
2025-05-20	9.9500	10.0000	9.9500	10.0000	-2.913%	2	151	+25.300%
2025-05-13	10.3000	10.3000	10.3000	10.3000	+29.397%	6	151	+21.650%
2025-05-06	7.6000	7.9600	7.6000	7.9600	-5.687%	32	147	+57.412%
2025-05-02	8.4400	8.4400	8.4400	8.4400	+12.533%	4	162	+48.460%
2025-04-30	7.5500	7.5500	7.3300	7.5000	+2.041%	11	164	+67.067%
2025-04-29	7.3500	7.3500	7.3500	7.3500	+1.660%	1	156	+70.476%
2025-04-28	7.2100	7.2500	7.1000	7.2300	+1.975%	6	156	+73.306%
2025-04-25	7.1000	7.1000	7.0900	7.0900	+1.286%	42	152	+76.728%
2025-04-23	7.3600	7.3600	7.0000	7.0000	+11.111%	7	132	+79.000%
2025-04-22	6.3000	6.3000	6.3000	6.3000	+3.448%	1	135	+98.889%
2025-04-21	6.1000	6.1000	6.0900	6.0900	+1.500%	18	135	+105.747%
2025-04-17	5.9800	6.0000	5.9800	6.0000	-6.977%	2	119	+108.833%
2025-04-16	6.4500	6.4500	6.4500	6.4500	-2.273%	1	119	+94.264%
2025-04-15	6.4500	6.6000	6.4500	6.6000	-8.333%	3	119	+89.848%
2025-04-14	7.2000	7.2000	7.2000	7.2000	+10.769%	1	118	+74.028%
2025-04-11	6.5000	6.5000	6.5000	6.5000	-3.704%	4	118	+92.769%
2025-04-10	6.7500	6.7500	6.7500	6.7500	+16.379%	5	116	+85.630%
2025-04-09	5.7000	5.8000	5.6500	5.8000	-17.730%	8	116	+116.034%
2025-04-08	7.0500	7.0500	7.0500	7.0500	+2.174%	1	110	+77.730%
2025-04-07	6.4200	6.9000	6.4200	6.9000	+15.000%	6	109	+81.594%
2025-04-04	6.4000	6.4000	6.0000	6.0000	-16.667%	44	103	+108.833%
2025-04-03	8.2600	8.2600	7.2000	7.2000	-36.283%	26	82	+74.028%
2025-04-01	11.3000	11.3000	11.3000	11.3000	+4.630%	3	57	+10.885%
2025-03-31	10.2500	10.8000	10.2500	10.8000	-6.897%	2	54	+16.019%
2025-03-26	11.6000	11.6000	11.6000	11.6000	-1.695%	1	52	+8.017%
2025-03-25	12.5500	12.5500	11.8000	11.8000	+4.610%	7	51	+6.186%
2025-03-18	11.4300	11.4300	11.2800	11.2800	-4.730%	3	46	+11.082%
2025-03-17	11.8400	11.8400	11.8400	11.8400	-10.303%	2	43	+5.828%
2025-03-10	13.2000	13.2000	13.2000	13.2000	-20.000%	5	43	-5.076%
2024-12-06	16.5000	16.5000	16.5000	16.5000	+10.000%	80	43	-24.061%
2024-10-07	14.9000	15.0000	14.9000	15.0000	0.000%	5	5	-16.467%