Dark

VFC20270115P10
VFC Jan 15 2027 10.00 Put (VFC270115P00010000)
option OPRA

EOD

Jul 16, 2026

0.2500-39.024%(-0.1600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2500	0.2500	0.2500	0.2500	-39.024%	3	12,741	0.000%
2026-07-08	0.4000	0.4100	0.4000	0.4100	+17.143%	14	12,741	-39.024%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-5.405%	3	12,740	-28.571%
2026-07-02	0.3200	0.3700	0.3200	0.3700	+12.121%	5	12,733	-32.432%
2026-06-29	0.3400	0.3400	0.3300	0.3300	-8.333%	17	12,733	-24.242%
2026-06-23	0.3700	0.3700	0.3600	0.3600	+9.091%	23	12,734	-30.556%
2026-06-16	0.3300	0.3300	0.3300	0.3300	+13.793%	20	12,753	-24.242%
2026-06-15	0.3100	0.3100	0.2900	0.2900	-6.452%	2	12,758	-13.793%
2026-06-12	0.3100	0.3100	0.3100	0.3100	-11.429%	2	12,758	-19.355%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-35.185%	1	12,758	-28.571%
2026-05-21	0.5400	0.5400	0.5400	0.5400	-1.818%	1	12,758	-53.704%
2026-05-20	0.5100	0.5500	0.4700	0.5500	+22.222%	23	12,758	-54.545%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-10.000%	3	12,757	-44.444%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+42.857%	1	12,757	-50.000%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-12.500%	1	12,756	-28.571%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-18.367%	2	12,756	-37.500%
2026-05-01	0.4900	0.4900	0.4900	0.4900	+22.500%	1	12,753	-48.980%
2026-04-23	0.4000	0.4000	0.4000	0.4000	+14.286%	1	12,753	-37.500%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-12.500%	3	12,753	-28.571%
2026-04-14	0.4200	0.4200	0.4000	0.4000	-28.571%	18	12,753	-37.500%
2026-04-10	0.5600	0.5600	0.5600	0.5600	+36.585%	1	12,761	-55.357%
2026-04-08	0.4100	0.4100	0.4100	0.4100	-30.508%	10	12,760	-39.024%
2026-04-07	0.5900	0.5900	0.5900	0.5900	-7.813%	150	12,770	-57.627%
2026-04-02	0.6400	0.6400	0.6400	0.6400	-4.478%	10	12,910	-60.938%
2026-03-30	0.6700	0.6700	0.6700	0.6700	+13.559%	1	12,910	-62.687%
2026-03-25	0.5900	0.5900	0.5800	0.5900	-10.606%	6	12,911	-57.627%
2026-03-19	0.6600	0.6600	0.6600	0.6600	-10.811%	2	12,914	-62.121%
2026-03-12	0.7400	0.7400	0.7400	0.7400	+48.000%	1	12,914	-66.216%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+8.696%	20	12,914	-50.000%
2026-02-24	0.4600	0.4600	0.4600	0.4600	-6.122%	2	12,914	-45.652%
2026-02-18	0.4900	0.4900	0.4900	0.4900	-5.769%	6	12,916	-48.980%
2026-02-13	0.5200	0.5200	0.5200	0.5200	+15.556%	1	12,920	-51.923%
2026-02-11	0.4500	0.4500	0.4500	0.4500	+4.651%	1	12,920	-44.444%
2026-02-10	0.4300	0.4300	0.4300	0.4300	-6.522%	1	12,921	-41.860%
2026-02-06	0.4600	0.4600	0.4600	0.4600	-8.000%	4	12,920	-45.652%
2026-02-03	0.4800	0.5000	0.4800	0.5000	0.000%	9	12,918	-50.000%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-16.667%	30	12,927	-50.000%
2026-01-28	0.6000	0.6000	0.6000	0.6000	+9.091%	2	12,907	-58.333%
2026-01-26	0.7400	0.7400	0.5500	0.5500	-8.333%	14	12,907	-54.545%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-15.493%	3	12,911	-58.333%
2026-01-21	0.7100	0.7100	0.7100	0.7100	+12.698%	10	12,914	-64.789%
2026-01-14	0.6000	0.6300	0.5800	0.6300	-14.865%	150	12,924	-60.317%
2026-01-09	0.7400	0.7400	0.7400	0.7400	+5.714%	10	12,880	-66.216%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-4.110%	1	12,870	-64.286%
2026-01-06	0.7300	0.7300	0.7300	0.7300	-2.667%	4	12,870	-65.753%
2025-12-31	0.7500	0.7500	0.7500	0.7500	-5.063%	150	12,768	-66.667%
2025-12-17	0.7800	0.7900	0.7800	0.7900	+8.219%	14	12,768	-68.354%
2025-12-15	0.7300	0.7300	0.7300	0.7300	-5.195%	18	12,782	-65.753%
2025-12-11	0.7700	0.7700	0.7700	0.7700	-1.282%	1	12,801	-67.532%
2025-12-09	0.8000	0.8000	0.7800	0.7800	-9.302%	8	12,801	-67.949%
2025-12-04	0.8400	0.8600	0.8400	0.8600	-7.527%	62	12,807	-70.930%
2025-12-02	0.9300	0.9500	0.9300	0.9300	+1.087%	61	12,812	-73.118%
2025-12-01	0.9500	0.9600	0.9100	0.9200	-3.158%	4,084	12,781	-72.826%
2025-11-28	0.9500	0.9500	0.9500	0.9500	0.000%	9	12,906	-73.684%
2025-11-26	0.9500	0.9500	0.9500	0.9500	-5.941%	2	12,912	-73.684%
2025-11-25	0.9500	1.0100	0.9400	1.0100	-2.885%	6,172	12,912	-75.248%
2025-11-24	1.0000	1.0500	0.9900	1.0400	-3.704%	52	14,546	-75.962%
2025-11-21	1.0800	1.0800	1.0800	1.0800	-18.182%	2	14,558	-76.852%
2025-11-18	1.3200	1.3200	1.3200	1.3200	+11.864%	20	14,560	-81.061%
2025-11-12	1.1800	1.1900	1.1800	1.1800	-12.593%	38	14,580	-78.814%
2025-11-07	1.3500	1.3500	1.3500	1.3500	-5.594%	1	14,583	-81.481%
2025-11-03	1.4300	1.4300	1.4300	1.4300	+12.598%	11	14,571	-82.517%
2025-10-29	1.2700	1.2700	1.2700	1.2700	+10.435%	180	14,571	-80.315%
2025-10-24	1.1500	1.1500	1.1500	1.1500	-11.538%	1	14,571	-78.261%
2025-10-23	1.1300	1.3000	0.9700	1.3000	+2.362%	25	14,572	-80.769%
2025-10-21	1.3200	1.3200	1.2700	1.2700	-6.618%	3	14,589	-80.315%
2025-10-20	1.3600	1.3600	1.3600	1.3600	-9.934%	20	14,587	-81.618%
2025-10-10	1.5100	1.5100	1.5100	1.5100	+10.219%	1	14,567	-83.444%
2025-10-09	1.3700	1.3700	1.3700	1.3700	-2.143%	232	14,568	-81.752%
2025-10-08	1.3000	1.4000	1.3000	1.4000	+10.236%	23	14,336	-82.143%
2025-10-07	1.3100	1.3100	1.2700	1.2700	+2.419%	71	14,242	-80.315%
2025-10-01	1.2400	1.2400	1.2400	1.2400	-3.125%	9	14,242	-79.839%
2025-09-29	1.3600	1.3700	1.2700	1.2800	-4.478%	2,506	14,233	-80.469%
2025-09-26	1.3400	1.3400	1.3400	1.3400	-4.286%	2	12,605	-81.343%
2025-09-25	1.4000	1.4500	1.4000	1.4000	+3.704%	59	12,607	-82.143%
2025-09-24	1.3500	1.3500	1.3500	1.3500	-6.897%	5	12,648	-81.481%
2025-09-22	1.4500	1.4500	1.4400	1.4500	+8.209%	6	12,643	-82.759%
2025-09-19	1.3400	1.3400	1.3400	1.3400	-4.965%	15	12,647	-81.343%
2025-09-16	1.4900	1.4900	1.4100	1.4100	+5.224%	17	12,632	-82.270%
2025-09-15	1.3300	1.3400	1.3300	1.3400	+3.876%	32	12,635	-81.343%
2025-09-12	1.3900	1.3900	1.2800	1.2900	+3.200%	196	12,603	-80.620%
2025-09-09	1.2600	1.2600	1.2500	1.2500	-4.580%	12	12,698	-80.000%
2025-09-05	1.3100	1.3100	1.3100	1.3100	-5.755%	44	12,686	-80.916%
2025-09-04	1.4100	1.4100	1.3900	1.3900	+6.107%	35	12,642	-82.014%
2025-09-02	1.3100	1.3100	1.3100	1.3100	-0.758%	1	12,617	-80.916%
2025-08-29	1.3200	1.3200	1.3200	1.3200	-0.752%	21	12,637	-81.061%
2025-08-28	1.2500	1.3300	1.2500	1.3300	-2.920%	105	12,637	-81.203%
2025-08-27	1.3300	1.3700	1.3300	1.3700	-3.521%	17	12,640	-81.752%
2025-08-26	1.4200	1.4200	1.4200	1.4200	-5.333%	1	12,653	-82.394%
2025-08-22	1.5000	1.5000	1.5000	1.5000	-10.180%	52	12,653	-83.333%
2025-08-20	1.7200	1.7200	1.6700	1.6700	-1.765%	31	12,603	-85.030%
2025-08-18	1.6000	1.7000	1.6000	1.7000	0.000%	4	12,574	-85.294%
2025-08-15	1.7100	1.7100	1.6600	1.7000	-2.299%	42	12,577	-85.294%
2025-08-14	1.7400	1.7400	1.7400	1.7400	+1.163%	1	12,539	-85.632%
2025-08-13	1.8300	1.8300	1.7200	1.7200	-10.881%	5	12,540	-85.465%
2025-08-12	1.9100	1.9300	1.9100	1.9300	-3.500%	2	12,545	-87.047%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-1.478%	2	12,545	-87.500%
2025-08-08	2.0200	2.0300	2.0200	2.0300	0.000%	5	12,545	-87.685%
2025-08-07	1.9800	2.0300	1.9800	2.0300	+5.729%	18	12,540	-87.685%
2025-08-06	1.9300	1.9300	1.9200	1.9200	-3.518%	2	12,522	-86.979%
2025-08-05	1.9900	1.9900	1.9900	1.9900	+7.568%	50	12,520	-87.437%
2025-08-04	1.9100	1.9100	1.8300	1.8500	-11.905%	27	12,570	-86.486%
2025-08-01	2.1300	2.1500	2.0900	2.1000	+5.000%	49	12,556	-88.095%
2025-07-31	2.0600	2.1200	1.9900	2.0000	+8.108%	10,710	12,532	-87.500%
2025-07-30	1.4600	1.8500	1.4500	1.8500	-9.756%	321	2,513	-86.486%
2025-07-29	2.0500	2.0500	2.0500	2.0500	+5.670%	283	2,546	-87.805%
2025-07-28	1.9500	1.9500	1.9400	1.9400	-3.000%	7	2,263	-87.113%
2025-07-25	2.0000	2.0000	2.0000	2.0000	+7.527%	1	2,268	-87.500%
2025-07-23	1.8600	1.8600	1.8600	1.8600	-6.533%	3	2,268	-86.559%
2025-07-21	2.0000	2.0000	1.9900	1.9900	-5.238%	41	2,271	-87.437%
2025-07-18	2.0800	2.1000	2.0800	2.1000	-2.326%	61	2,312	-88.095%
2025-07-17	2.1700	2.2000	2.1500	2.1500	-5.286%	9	2,351	-88.372%
2025-07-15	2.2000	2.2700	2.2000	2.2700	+0.889%	4	2,342	-88.987%
2025-07-14	2.2500	2.2500	2.2500	2.2500	+5.140%	100	2,338	-88.889%
2025-07-11	2.1500	2.1500	2.1300	2.1400	+8.081%	4	2,258	-88.318%
2025-07-10	2.1300	2.1300	1.9800	1.9800	-8.333%	8	2,262	-87.374%
2025-07-09	2.1800	2.1800	2.1500	2.1600	+0.935%	5	2,267	-88.426%
2025-07-08	2.2500	2.2500	2.1400	2.1400	-4.036%	30	2,272	-88.318%
2025-07-03	2.2600	2.2600	2.2300	2.2300	+3.241%	2	2,243	-88.789%
2025-07-02	2.1900	2.1900	2.1600	2.1600	-11.111%	10	2,243	-88.426%
2025-06-30	2.4200	2.4400	2.4000	2.4300	-2.016%	9	2,253	-89.712%
2025-06-26	2.4800	2.4800	2.4800	2.4800	-0.402%	11	2,244	-89.919%
2025-06-25	2.4600	2.5000	2.4300	2.4900	+2.049%	32	2,233	-89.960%
2025-06-24	2.4600	2.4800	2.4400	2.4400	-6.154%	109	2,207	-89.754%
2025-06-23	2.6800	2.6800	2.6000	2.6000	+5.691%	22	2,098	-90.385%
2025-06-20	2.4600	2.4600	2.4600	2.4600	-2.767%	44	2,100	-89.837%
2025-06-18	2.5300	2.5300	2.5300	2.5300	+2.016%	20	2,069	-90.119%
2025-06-17	2.4800	2.4800	2.4800	2.4800	-0.800%	3	2,069	-89.919%
2025-06-13	2.4600	2.5000	2.4600	2.5000	+8.696%	40	2,066	-90.000%
2025-06-11	2.3400	2.3400	2.3000	2.3000	+1.322%	9	2,066	-89.130%
2025-06-10	2.2700	2.2700	2.2700	2.2700	+0.889%	20	2,073	-88.987%
2025-06-09	2.2500	2.2500	2.2500	2.2500	-2.174%	50	2,073	-88.889%
2025-06-05	2.3900	2.3900	2.3000	2.3000	-4.167%	3	2,023	-89.130%
2025-06-03	2.4500	2.4700	2.4000	2.4000	-2.439%	119	2,026	-89.583%
2025-06-02	2.4600	2.4600	2.4600	2.4600	+3.797%	2	1,907	-89.837%
2025-05-29	2.3300	2.8000	2.3200	2.3700	-4.049%	18	1,905	-89.451%
2025-05-28	2.2600	2.4700	2.2500	2.4700	+9.292%	34	1,887	-89.879%
2025-05-27	2.3300	2.3700	2.2000	2.2600	-6.996%	39	1,853	-88.938%
2025-05-23	2.6000	2.6000	2.4300	2.4300	-0.816%	62	1,795	-89.712%
2025-05-22	2.4500	2.4500	2.4500	2.4500	+1.660%	10	1,795	-89.796%
2025-05-21	2.2000	2.4400	2.2000	2.4100	+14.762%	49	1,785	-89.627%
2025-05-16	2.1000	2.1000	2.1000	2.1000	+3.448%	20	1,743	-88.095%
2025-05-14	2.0300	2.0300	2.0300	2.0300	-2.404%	1	1,753	-87.685%
2025-05-13	2.1200	2.1200	2.0300	2.0800	-15.102%	65	1,752	-87.981%
2025-05-09	2.4000	2.4500	2.4000	2.4500	+2.083%	104	1,714	-89.796%
2025-05-08	2.4200	2.4300	2.4000	2.4000	-10.781%	13	1,662	-89.583%
2025-05-07	2.6900	2.6900	2.6900	2.6900	+0.373%	3	1,669	-90.706%
2025-05-06	2.6800	2.6800	2.6800	2.6800	+3.876%	1	1,666	-90.672%
2025-05-05	2.5700	2.5800	2.5600	2.5800	+0.781%	12	1,665	-90.310%
2025-05-02	2.5600	2.5600	2.5600	2.5600	-5.185%	20	1,654	-90.234%
2025-05-01	2.7300	2.7300	2.7000	2.7000	-4.255%	6	1,644	-90.741%
2025-04-30	2.8700	2.8700	2.8200	2.8200	+2.920%	6	1,638	-91.135%
2025-04-29	2.7900	2.7900	2.7400	2.7400	+3.008%	22	1,632	-90.876%
2025-04-28	2.8000	2.8000	2.6100	2.6600	-6.993%	45	1,610	-90.602%
2025-04-25	2.7400	2.8600	2.7400	2.8600	+2.878%	24	1,565	-91.259%
2025-04-24	2.8000	2.8300	2.7800	2.7800	+18.298%	21	1,553	-91.007%
2025-04-23	2.7000	2.8500	2.3500	2.3500	-18.685%	16	1,532	-89.362%
2025-04-22	3.0000	3.0000	2.8900	2.8900	-5.246%	21	1,516	-91.349%
2025-04-21	2.9400	3.0500	2.9400	3.0500	+5.172%	11	1,495	-91.803%
2025-04-15	2.9000	2.9000	2.9000	2.9000	+4.317%	1	1,484	-91.379%
2025-04-14	2.7500	2.7800	2.7500	2.7800	-2.456%	31	1,485	-91.007%
2025-04-11	2.9300	2.9300	2.8500	2.8500	-14.925%	28	1,456	-91.228%
2025-04-08	2.5000	3.3500	2.5000	3.3500	+15.917%	74	1,442	-92.537%
2025-04-07	2.8900	2.8900	2.8900	2.8900	+5.861%	1	1,368	-91.349%
2025-04-04	2.7700	2.7700	2.7200	2.7300	+20.796%	2,000	1,367	-90.842%
2025-04-03	2.2600	2.2600	2.2600	2.2600	+64.964%	5	367	-88.938%
2025-04-02	1.3700	1.3700	1.3700	1.3700	-0.725%	10	362	-81.752%
2025-04-01	1.3900	1.3900	1.3800	1.3800	-0.719%	330	352	-81.884%
2025-03-28	1.4000	1.4000	1.3700	1.3900	-6.711%	6	22	-82.014%
2025-03-21	1.4900	1.4900	1.4900	1.4900	+10.370%	2	20	-83.221%
2025-03-20	1.3500	1.3500	1.3500	1.3500	-8.784%	1	19	-81.481%
2025-03-18	1.4800	1.4800	1.4800	1.4800	+7.246%	5	18	-83.108%
2025-03-14	1.3800	1.3800	1.3800	1.3800	+31.429%	2	15	-81.884%
2025-03-07	1.1000	1.1000	1.0500	1.0500	+40.000%	4	15	-76.190%
2025-03-04	0.7500	0.7500	0.7500	0.7500	+15.385%	10	14	-66.667%
2025-02-14	0.6500	0.6500	0.6500	0.6500	+1.563%	2	4	-61.538%
2025-02-11	0.6400	0.6400	0.6400	0.6400	-7.246%	1	4	-60.938%
2025-01-21	0.6900	0.6900	0.6900	0.6900	+2.985%	1	6	-63.768%
2024-12-18	0.6700	0.6700	0.6700	0.6700	-46.400%	1	6	-62.687%
2024-11-07	1.2500	1.2500	1.2500	1.2500	+56.250%	2	6	-80.000%
2024-10-31	0.8000	0.8000	0.8000	0.8000	-38.462%	1	6	-68.750%
2024-10-30	1.3000	1.3000	1.3000	1.3000	+28.713%	1	5	-80.769%
2024-10-29	1.0100	1.0100	1.0100	1.0100	-27.857%	1	5	-75.248%
2024-10-28	1.4000	1.4000	1.4000	1.4000	+3.704%	1	5	-82.143%
2024-10-23	1.3500	1.3500	1.3500	1.3500	+12.500%	1	4	-81.481%
2024-09-27	1.2000	1.2000	1.2000	1.2000	-5.512%	4	3	-79.167%
2024-09-25	1.2700	1.2700	1.2700	1.2700	0.000%	1	1	-80.315%