Dark

VFC20270115P15
VFC Jan 15 2027 15.00 Put (VFC270115P00015000)
option OPRA

EOD

Jul 21, 2026

1.51-1.307%(-0.02)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.5700	1.5800	1.5100	1.5100	-1.307%	12	1,856	0.000%
2026-07-20	1.5400	1.5700	1.4800	1.5300	-0.649%	61	1,846	-1.307%
2026-07-17	1.5400	1.5400	1.5100	1.5400	-15.847%	125	1,789	-1.948%
2026-07-07	1.8400	1.8400	1.8300	1.8300	-3.684%	5	1,664	-17.486%
2026-07-02	1.9000	1.9000	1.9000	1.9000	+22.581%	2	1,658	-20.526%
2026-06-26	1.6500	1.6500	1.5500	1.5500	-1.274%	3	1,658	-2.581%
2026-06-24	1.5600	1.6000	1.5600	1.5700	+1.290%	7	1,656	-3.822%
2026-06-18	1.5600	1.5600	1.5500	1.5500	+8.392%	4	1,654	-2.581%
2026-06-17	1.4300	1.4300	1.4300	1.4300	-0.694%	1	1,654	+5.594%
2026-06-12	1.4500	1.4500	1.4400	1.4400	-15.294%	4	1,654	+4.861%
2026-06-11	1.6900	1.7000	1.6700	1.7000	-10.995%	5	1,654	-11.176%
2026-06-10	1.8800	1.9100	1.8600	1.9100	+9.143%	8	1,652	-20.942%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-11.616%	1	1,655	-13.714%
2026-06-05	1.9600	1.9800	1.9600	1.9800	+10.000%	9	1,655	-23.737%
2026-06-01	1.8000	1.8000	1.8000	1.8000	+5.882%	2	1,655	-16.111%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-14.141%	1	1,655	-11.176%
2026-05-22	1.9600	2.0400	1.9600	1.9800	-8.756%	3	1,656	-23.737%
2026-05-21	2.2600	2.2600	2.1700	2.1700	-1.810%	12	1,655	-30.415%
2026-05-20	2.2000	2.2500	2.1000	2.2100	+11.055%	5	1,655	-31.674%
2026-05-13	1.9900	1.9900	1.9900	1.9900	+37.241%	1	1,646	-24.121%
2026-05-07	1.4500	1.4500	1.4500	1.4500	-7.051%	50	1,645	+4.138%
2026-05-01	1.5600	1.5600	1.5600	1.5600	-3.704%	1	1,644	-3.205%
2026-04-30	1.7000	1.7000	1.6200	1.6200	+6.579%	4	1,644	-6.790%
2026-04-27	1.3200	1.5400	1.3200	1.5200	+8.571%	5	1,641	-0.658%
2026-04-23	1.3300	1.4000	1.3300	1.4000	+26.126%	3	1,637	+7.857%
2026-04-22	1.1100	1.1100	1.1100	1.1100	+0.909%	2	1,638	+36.036%
2026-04-21	1.1400	1.1400	1.1000	1.1000	-5.172%	7	1,638	+37.273%
2026-04-20	1.2300	1.2300	1.1600	1.1600	-0.855%	2	1,636	+30.172%
2026-04-17	1.1700	1.1700	1.1700	1.1700	-17.021%	3	1,637	+29.060%
2026-04-16	1.4100	1.4100	1.4100	1.4100	-5.369%	3	1,637	+7.092%
2026-04-15	1.5000	1.5000	1.4900	1.4900	-15.341%	2	1,634	+1.342%
2026-04-13	1.7600	1.7600	1.7600	1.7600	+3.529%	3	1,634	-14.205%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,633	-11.176%
2026-04-08	1.7100	1.8000	1.7100	1.8000	-18.919%	11	1,632	-16.111%
2026-04-02	2.2200	2.2200	2.2200	2.2200	-7.884%	10	1,632	-31.982%
2026-03-30	2.4100	2.4100	2.4100	2.4100	+8.072%	3	1,632	-37.344%
2026-03-27	2.2300	2.2300	2.2300	2.2300	-15.209%	1	1,635	-32.287%
2026-03-12	2.4900	2.6300	2.4900	2.6300	+11.915%	2	1,635	-42.586%
2026-03-11	2.3500	2.3500	2.3500	2.3500	+12.981%	20	1,633	-35.745%
2026-03-10	2.0800	2.0800	2.0800	2.0800	-5.455%	3	1,613	-27.404%
2026-03-09	2.3500	2.3800	2.2000	2.2000	+10.000%	251	1,612	-31.364%
2026-03-06	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,501	-24.500%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+21.212%	3	1,501	-24.500%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+3.125%	500	1,501	-8.485%
2026-02-24	1.6000	1.6000	1.6000	1.6000	0.000%	18	1,702	-5.625%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+6.667%	3	1,702	-5.625%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+7.143%	100	1,699	+0.667%
2026-02-11	1.4000	1.4000	1.4000	1.4000	0.000%	51	1,599	+7.857%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-8.497%	1	1,549	+7.857%
2026-02-06	1.5300	1.5300	1.5300	1.5300	-1.290%	1	1,549	-1.307%
2026-02-04	1.5000	1.5500	1.5000	1.5500	-8.824%	3	1,549	-2.581%
2026-02-02	1.6000	1.7000	1.6000	1.7000	+5.590%	3	1,547	-11.176%
2026-01-30	1.6100	1.6100	1.6100	1.6100	-15.263%	2	1,550	-6.211%
2026-01-28	2.0000	2.0300	1.8800	1.9000	+2.703%	47	1,552	-20.526%
2026-01-27	1.8000	1.8500	1.7900	1.8500	-2.116%	114	1,532	-18.378%
2026-01-23	1.8900	1.8900	1.8900	1.8900	+2.162%	1	1,542	-20.106%
2026-01-22	1.8300	1.8500	1.8300	1.8500	-11.905%	85	1,541	-18.378%
2026-01-16	2.1000	2.1000	2.1000	2.1000	0.000%	1	1,466	-28.095%
2026-01-14	2.1500	2.1500	2.1000	2.1000	+7.692%	52	1,466	-28.095%
2026-01-13	1.9500	1.9500	1.9500	1.9500	0.000%	200	1,414	-22.564%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-12.556%	3	1,214	-22.564%
2026-01-07	2.2300	2.2300	2.2300	2.2300	+1.364%	1	1,217	-32.287%
2026-01-06	2.1700	2.2000	2.1600	2.2000	-3.930%	307	1,217	-31.364%
2025-12-19	2.3300	2.3300	2.2900	2.2900	+2.691%	5	960	-34.061%
2025-12-16	2.2500	2.2500	2.2100	2.2300	+1.826%	218	955	-32.287%
2025-12-15	2.1400	2.1900	2.1400	2.1900	-2.667%	5	737	-31.050%
2025-12-10	2.3200	2.3500	2.2500	2.2500	-4.255%	8	738	-32.889%
2025-12-09	2.4400	2.4400	2.3500	2.3500	-7.115%	6	734	-35.745%
2025-12-08	2.5000	2.5400	2.4500	2.5300	+8.584%	43	734	-40.316%
2025-12-05	2.3100	2.3300	2.3100	2.3300	-12.075%	124	717	-35.193%
2025-12-02	2.6500	2.6500	2.6500	2.6500	-6.028%	2	593	-43.019%
2025-11-28	2.8200	2.8200	2.8200	2.8200	+3.297%	50	595	-46.454%
2025-11-26	2.7300	2.7300	2.7300	2.7300	-11.364%	1	645	-44.689%
2025-11-24	3.0800	3.0800	3.0800	3.0800	-18.085%	1	645	-50.974%
2025-11-17	3.7600	3.7600	3.7600	3.7600	+7.429%	20	646	-59.840%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-3.047%	3	626	-56.857%
2025-11-11	3.7100	3.7100	3.6100	3.6100	+18.361%	40	583	-58.172%
2025-11-06	3.0500	3.0500	3.0500	3.0500	-24.129%	1	583	-50.492%
2025-11-04	4.0200	4.0200	4.0200	4.0200	+0.500%	10	583	-62.438%
2025-10-31	4.0200	4.0200	4.0000	4.0000	+11.111%	11	573	-62.250%
2025-10-30	3.8900	3.8900	3.6000	3.6000	+5.882%	60	562	-58.056%
2025-10-29	3.4000	3.4000	3.4000	3.4000	-2.299%	1	552	-55.588%
2025-10-28	3.4800	3.4800	3.4800	3.4800	+16.000%	10	552	-56.609%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-30.233%	1	547	-49.667%
2025-10-10	4.3000	4.3000	4.3000	4.3000	+27.596%	2	547	-64.884%
2025-10-01	3.3700	3.3700	3.3700	3.3700	-5.337%	1	547	-55.193%
2025-09-23	3.5600	3.5600	3.5600	3.5600	+1.714%	30	548	-57.584%
2025-09-18	3.5000	3.5000	3.5000	3.5000	-5.660%	2	518	-56.857%
2025-09-15	3.6700	3.7100	3.6700	3.7100	+6.000%	2	516	-59.299%
2025-09-12	3.5000	3.5000	3.5000	3.5000	+2.339%	5	516	-56.857%
2025-09-09	3.4200	3.4200	3.4200	3.4200	-2.286%	1	511	-55.848%
2025-09-08	3.5500	3.5500	3.5000	3.5000	-0.850%	9	512	-56.857%
2025-09-05	3.5000	3.5300	3.5000	3.5300	-1.944%	6	503	-57.224%
2025-08-28	3.4700	3.6000	3.4700	3.6000	-2.703%	106	497	-58.056%
2025-08-26	3.8500	3.8500	3.7000	3.7000	-9.756%	4	594	-59.189%
2025-08-25	4.1000	4.1000	4.1000	4.1000	0.000%	3	591	-63.171%
2025-08-22	4.1300	4.1300	4.0500	4.1000	-6.606%	14	589	-63.171%
2025-08-20	4.3900	4.3900	4.3900	4.3900	+3.294%	15	588	-65.604%
2025-08-19	4.2000	4.2500	4.2000	4.2500	-3.409%	3	588	-64.471%
2025-08-18	4.4000	4.4000	4.4000	4.4000	+1.149%	1	585	-65.682%
2025-08-15	4.3500	4.3500	4.3500	4.3500	-5.435%	20	586	-65.287%
2025-08-14	4.6000	4.6000	4.6000	4.6000	+2.222%	100	586	-67.174%
2025-08-13	4.5000	4.5000	4.5000	4.5000	-9.091%	5	486	-66.444%
2025-08-11	4.9500	4.9500	4.9500	4.9500	+2.062%	2	483	-69.495%
2025-08-06	4.8500	4.8500	4.8500	4.8500	+3.191%	2	485	-68.866%
2025-08-04	4.7000	4.7000	4.7000	4.7000	-7.843%	1	483	-67.872%
2025-07-31	5.1000	5.1000	5.1000	5.1000	+19.159%	5	483	-70.392%
2025-07-30	3.7500	4.2800	3.7500	4.2800	-11.753%	14	478	-64.720%
2025-07-29	4.8500	4.8500	4.8500	4.8500	+1.042%	1	483	-68.866%
2025-07-28	4.8000	4.8000	4.8000	4.8000	-2.041%	2	482	-68.542%
2025-07-21	4.9000	4.9000	4.9000	4.9000	-4.483%	8	482	-69.184%
2025-07-14	5.1300	5.1300	5.1300	5.1300	+7.547%	100	476	-70.565%
2025-07-10	4.9500	4.9500	4.7700	4.7700	-12.155%	4	376	-68.344%
2025-06-26	5.4300	5.4300	5.4300	5.4300	+2.453%	6	373	-72.192%
2025-06-16	5.3000	5.3000	5.3000	5.3000	-5.357%	40	367	-71.509%
2025-06-13	5.6100	5.6100	5.6000	5.6000	+13.131%	34	327	-73.036%
2025-06-10	4.9700	4.9700	4.9500	4.9500	-9.174%	15	310	-69.495%
2025-06-02	5.4500	5.4500	5.4500	5.4500	+5.825%	3	295	-72.294%
2025-05-29	5.1500	5.1500	5.1500	5.1500	+3.414%	1	293	-70.680%
2025-05-27	5.2500	5.2500	4.9800	4.9800	-7.263%	6	293	-69.679%
2025-05-21	5.2400	5.3700	5.2400	5.3700	+18.282%	3	293	-71.881%
2025-05-19	4.6100	4.6100	4.5400	4.5400	+2.483%	4	293	-66.740%
2025-05-16	4.4300	4.4300	4.4300	4.4300	-2.637%	4	293	-65.914%
2025-05-13	4.5500	4.5500	4.5500	4.5500	-2.778%	10	291	-66.813%
2025-05-12	4.5200	4.6800	4.5200	4.6800	-11.698%	4	281	-67.735%
2025-05-08	5.3400	5.3400	5.3000	5.3000	-6.360%	7	279	-71.509%
2025-05-05	5.6600	5.6600	5.6600	5.6600	+5.009%	1	272	-73.322%
2025-05-02	5.3700	5.3900	5.3700	5.3900	-7.705%	8	271	-71.985%
2025-04-30	5.8400	5.8400	5.8400	5.8400	+14.961%	1	267	-74.144%
2025-04-23	5.0800	5.0800	5.0800	5.0800	-19.620%	1	266	-70.276%
2025-04-17	6.3200	6.3200	6.3200	6.3200	+4.983%	1	264	-76.108%
2025-04-15	6.0200	6.0200	6.0200	6.0200	+0.333%	3	264	-74.917%
2025-04-10	6.0000	6.0000	6.0000	6.0000	-0.662%	1	267	-74.833%
2025-04-07	6.4500	6.4500	6.0400	6.0400	+6.903%	4	266	-75.000%
2025-04-04	6.1500	7.4000	4.5000	5.6500	+59.155%	512	265	-73.274%
2025-04-03	5.1600	5.1600	3.5500	3.5500	-3.794%	252	384	-57.465%
2025-03-31	3.6900	3.6900	3.6900	3.6900	+2.500%	1	137	-59.079%
2025-03-28	3.5100	3.6000	3.5100	3.6000	+15.016%	8	136	-58.056%
2025-03-25	3.1300	3.1300	3.1300	3.1300	+0.968%	4	132	-51.757%
2025-03-24	3.1000	3.1000	3.1000	3.1000	-10.145%	3	128	-51.290%
2025-03-19	3.4500	3.4500	3.4500	3.4500	-2.542%	1	125	-56.232%
2025-03-18	3.5900	3.5900	3.5400	3.5400	+6.627%	2	125	-57.345%
2025-03-17	3.3200	3.3200	3.3200	3.3200	-6.479%	40	123	-54.518%
2025-03-13	3.3800	3.5500	3.3800	3.5500	+10.938%	3	86	-57.465%
2025-03-10	3.1000	3.2000	3.1000	3.2000	+17.647%	10	86	-52.813%
2025-03-07	2.7200	2.7200	2.7200	2.7200	+32.039%	2	76	-44.485%
2025-03-04	2.0600	2.0600	2.0600	2.0600	+22.619%	1	76	-26.699%
2025-02-04	1.6800	1.6800	1.6800	1.6800	+5.660%	10	75	-10.119%
2025-01-29	1.5900	1.5900	1.5900	1.5900	+1.923%	1	65	-5.031%
2025-01-28	1.5600	1.5600	1.5600	1.5600	-27.442%	1	64	-3.205%
2025-01-15	2.1500	2.1500	2.1500	2.1500	-6.522%	4	63	-29.767%
2025-01-07	2.3000	2.3000	2.3000	2.3000	-24.590%	50	63	-34.348%
2024-10-22	3.0500	3.0500	3.0500	3.0500	+7.018%	1	13	-50.492%
2024-10-14	2.8500	2.8500	2.8500	2.8500	-1.724%	1	12	-47.018%
2024-09-30	2.9000	2.9000	2.9000	2.9000	+1.045%	1	11	-47.931%
2024-09-27	2.9600	2.9600	2.8700	2.8700	-8.013%	38	11	-47.387%
2024-09-23	3.1200	3.1200	3.1200	3.1200	0.000%	16	16	-51.603%