Dark

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

EOD

Sep 4, 2026

2.47+2.066%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.4700	2.4700	2.4700	2.4700	+2.066%	1	6,491	0.000%
2026-09-02	2.4400	2.4400	2.4200	2.4200	-6.564%	17	6,491	+2.066%
2026-09-01	2.5000	2.5900	2.4500	2.5900	+7.469%	23	6,480	-4.633%
2026-08-31	2.4100	2.4100	2.4100	2.4100	+7.111%	1	6,493	+2.490%
2026-08-28	2.2500	2.2500	2.2500	2.2500	-1.747%	2	6,494	+9.778%
2026-08-27	2.2900	2.2900	2.2900	2.2900	+2.691%	5	6,494	+7.860%
2026-08-26	2.2300	2.2300	2.2300	2.2300	-0.889%	2	6,494	+10.762%
2026-08-25	2.2000	2.2800	2.2000	2.2500	+11.940%	8	6,494	+9.778%
2026-08-24	1.9700	2.0100	1.9700	2.0100	0.000%	13	6,502	+22.886%
2026-08-21	2.0100	2.0100	2.0100	2.0100	-9.050%	3	6,492	+22.886%
2026-08-20	2.1200	2.2500	2.1200	2.2100	+20.765%	35	6,492	+11.765%
2026-08-19	2.0000	2.0000	1.8300	1.8300	-12.019%	4	6,478	+34.973%
2026-08-18	1.9700	2.0800	1.9500	2.0800	+4.000%	84	6,477	+18.750%
2026-08-17	2.0000	2.0000	2.0000	2.0000	+4.167%	1	6,446	+23.500%
2026-08-14	1.9200	1.9200	1.9200	1.9200	-2.538%	1	6,446	+28.646%
2026-08-13	2.0000	2.0300	1.9700	1.9700	0.000%	7	6,446	+25.381%
2026-08-12	1.9700	1.9700	1.9700	1.9700	+1.546%	5	6,447	+25.381%
2026-08-11	1.9200	2.0000	1.8900	1.9400	-7.177%	83	6,448	+27.320%
2026-08-10	1.8900	2.0900	1.8800	2.0900	+11.765%	4,770	6,375	+18.182%
2026-08-07	1.9000	1.9400	1.8700	1.8700	+6.250%	80	2,482	+32.086%
2026-08-05	1.7500	1.7600	1.7400	1.7600	+1.149%	8	2,405	+40.341%
2026-08-04	1.7200	1.7400	1.7200	1.7400	-7.447%	4	2,401	+41.954%
2026-08-03	1.8600	1.8800	1.8400	1.8800	-12.558%	15	2,402	+31.383%
2026-07-31	2.0400	2.1600	2.0400	2.1500	+14.973%	149	2,391	+14.884%
2026-07-30	1.8500	1.8700	1.8200	1.8700	+1.081%	48	2,380	+32.086%
2026-07-29	1.5000	2.0900	1.5000	1.8500	+40.152%	500	2,362	+33.514%
2026-07-27	1.2900	1.3700	1.2900	1.3200	-2.941%	11	1,889	+87.121%
2026-07-24	1.4900	1.4900	1.3600	1.3600	-9.934%	38	1,885	+81.618%
2026-07-21	1.5700	1.5800	1.5100	1.5100	-1.307%	12	1,856	+63.576%
2026-07-20	1.5400	1.5700	1.4800	1.5300	-0.649%	61	1,846	+61.438%
2026-07-17	1.5400	1.5400	1.5100	1.5400	-15.847%	125	1,789	+60.390%
2026-07-07	1.8400	1.8400	1.8300	1.8300	-3.684%	5	1,664	+34.973%
2026-07-02	1.9000	1.9000	1.9000	1.9000	+22.581%	2	1,658	+30.000%
2026-06-26	1.6500	1.6500	1.5500	1.5500	-1.274%	3	1,658	+59.355%
2026-06-24	1.5600	1.6000	1.5600	1.5700	+1.290%	7	1,656	+57.325%
2026-06-18	1.5600	1.5600	1.5500	1.5500	+8.392%	4	1,654	+59.355%
2026-06-17	1.4300	1.4300	1.4300	1.4300	-0.694%	1	1,654	+72.727%
2026-06-12	1.4500	1.4500	1.4400	1.4400	-15.294%	4	1,654	+71.528%
2026-06-11	1.6900	1.7000	1.6700	1.7000	-10.995%	5	1,654	+45.294%
2026-06-10	1.8800	1.9100	1.8600	1.9100	+9.143%	8	1,652	+29.319%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-11.616%	1	1,655	+41.143%
2026-06-05	1.9600	1.9800	1.9600	1.9800	+10.000%	9	1,655	+24.747%
2026-06-01	1.8000	1.8000	1.8000	1.8000	+5.882%	2	1,655	+37.222%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-14.141%	1	1,655	+45.294%
2026-05-22	1.9600	2.0400	1.9600	1.9800	-8.756%	3	1,656	+24.747%
2026-05-21	2.2600	2.2600	2.1700	2.1700	-1.810%	12	1,655	+13.825%
2026-05-20	2.2000	2.2500	2.1000	2.2100	+11.055%	5	1,655	+11.765%
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	+70.345%
2026-05-01	1.5600	1.5600	1.5600	1.5600	-3.704%	1	1,644	+58.333%
2026-04-30	1.7000	1.7000	1.6200	1.6200	+6.579%	4	1,644	+52.469%
2026-04-27	1.3200	1.5400	1.3200	1.5200	+8.571%	5	1,641	+62.500%
2026-04-23	1.3300	1.4000	1.3300	1.4000	+26.126%	3	1,637	+76.429%
2026-04-22	1.1100	1.1100	1.1100	1.1100	+0.909%	2	1,638	+122.523%
2026-04-21	1.1400	1.1400	1.1000	1.1000	-5.172%	7	1,638	+124.545%
2026-04-20	1.2300	1.2300	1.1600	1.1600	-0.855%	2	1,636	+112.931%
2026-04-17	1.1700	1.1700	1.1700	1.1700	-17.021%	3	1,637	+111.111%
2026-04-16	1.4100	1.4100	1.4100	1.4100	-5.369%	3	1,637	+75.177%
2026-04-15	1.5000	1.5000	1.4900	1.4900	-15.341%	2	1,634	+65.772%
2026-04-13	1.7600	1.7600	1.7600	1.7600	+3.529%	3	1,634	+40.341%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,633	+45.294%
2026-04-08	1.7100	1.8000	1.7100	1.8000	-18.919%	11	1,632	+37.222%
2026-04-02	2.2200	2.2200	2.2200	2.2200	-7.884%	10	1,632	+11.261%
2026-03-30	2.4100	2.4100	2.4100	2.4100	+8.072%	3	1,632	+2.490%
2026-03-27	2.2300	2.2300	2.2300	2.2300	-15.209%	1	1,635	+10.762%
2026-03-12	2.4900	2.6300	2.4900	2.6300	+11.915%	2	1,635	-6.084%
2026-03-11	2.3500	2.3500	2.3500	2.3500	+12.981%	20	1,633	+5.106%
2026-03-10	2.0800	2.0800	2.0800	2.0800	-5.455%	3	1,613	+18.750%
2026-03-09	2.3500	2.3800	2.2000	2.2000	+10.000%	251	1,612	+12.273%
2026-03-06	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,501	+23.500%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+21.212%	3	1,501	+23.500%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+3.125%	500	1,501	+49.697%
2026-02-24	1.6000	1.6000	1.6000	1.6000	0.000%	18	1,702	+54.375%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+6.667%	3	1,702	+54.375%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+7.143%	100	1,699	+64.667%
2026-02-11	1.4000	1.4000	1.4000	1.4000	0.000%	51	1,599	+76.429%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-8.497%	1	1,549	+76.429%
2026-02-06	1.5300	1.5300	1.5300	1.5300	-1.290%	1	1,549	+61.438%
2026-02-04	1.5000	1.5500	1.5000	1.5500	-8.824%	3	1,549	+59.355%
2026-02-02	1.6000	1.7000	1.6000	1.7000	+5.590%	3	1,547	+45.294%
2026-01-30	1.6100	1.6100	1.6100	1.6100	-15.263%	2	1,550	+53.416%
2026-01-28	2.0000	2.0300	1.8800	1.9000	+2.703%	47	1,552	+30.000%
2026-01-27	1.8000	1.8500	1.7900	1.8500	-2.116%	114	1,532	+33.514%
2026-01-23	1.8900	1.8900	1.8900	1.8900	+2.162%	1	1,542	+30.688%
2026-01-22	1.8300	1.8500	1.8300	1.8500	-11.905%	85	1,541	+33.514%
2026-01-16	2.1000	2.1000	2.1000	2.1000	0.000%	1	1,466	+17.619%
2026-01-14	2.1500	2.1500	2.1000	2.1000	+7.692%	52	1,466	+17.619%
2026-01-13	1.9500	1.9500	1.9500	1.9500	0.000%	200	1,414	+26.667%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-12.556%	3	1,214	+26.667%
2026-01-07	2.2300	2.2300	2.2300	2.2300	+1.364%	1	1,217	+10.762%
2026-01-06	2.1700	2.2000	2.1600	2.2000	-3.930%	307	1,217	+12.273%
2025-12-19	2.3300	2.3300	2.2900	2.2900	+2.691%	5	960	+7.860%
2025-12-16	2.2500	2.2500	2.2100	2.2300	+1.826%	218	955	+10.762%
2025-12-15	2.1400	2.1900	2.1400	2.1900	-2.667%	5	737	+12.785%
2025-12-10	2.3200	2.3500	2.2500	2.2500	-4.255%	8	738	+9.778%
2025-12-09	2.4400	2.4400	2.3500	2.3500	-7.115%	6	734	+5.106%
2025-12-08	2.5000	2.5400	2.4500	2.5300	+8.584%	43	734	-2.372%
2025-12-05	2.3100	2.3300	2.3100	2.3300	-12.075%	124	717	+6.009%
2025-12-02	2.6500	2.6500	2.6500	2.6500	-6.028%	2	593	-6.792%
2025-11-28	2.8200	2.8200	2.8200	2.8200	+3.297%	50	595	-12.411%
2025-11-26	2.7300	2.7300	2.7300	2.7300	-11.364%	1	645	-9.524%
2025-11-24	3.0800	3.0800	3.0800	3.0800	-18.085%	1	645	-19.805%
2025-11-17	3.7600	3.7600	3.7600	3.7600	+7.429%	20	646	-34.309%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-3.047%	3	626	-29.429%
2025-11-11	3.7100	3.7100	3.6100	3.6100	+18.361%	40	583	-31.579%
2025-11-06	3.0500	3.0500	3.0500	3.0500	-24.129%	1	583	-19.016%
2025-11-04	4.0200	4.0200	4.0200	4.0200	+0.500%	10	583	-38.557%
2025-10-31	4.0200	4.0200	4.0000	4.0000	+11.111%	11	573	-38.250%
2025-10-30	3.8900	3.8900	3.6000	3.6000	+5.882%	60	562	-31.389%
2025-10-29	3.4000	3.4000	3.4000	3.4000	-2.299%	1	552	-27.353%
2025-10-28	3.4800	3.4800	3.4800	3.4800	+16.000%	10	552	-29.023%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-30.233%	1	547	-17.667%
2025-10-10	4.3000	4.3000	4.3000	4.3000	+27.596%	2	547	-42.558%
2025-10-01	3.3700	3.3700	3.3700	3.3700	-5.337%	1	547	-26.706%
2025-09-23	3.5600	3.5600	3.5600	3.5600	+1.714%	30	548	-30.618%
2025-09-18	3.5000	3.5000	3.5000	3.5000	-5.660%	2	518	-29.429%
2025-09-15	3.6700	3.7100	3.6700	3.7100	+6.000%	2	516	-33.423%
2025-09-12	3.5000	3.5000	3.5000	3.5000	+2.339%	5	516	-29.429%
2025-09-09	3.4200	3.4200	3.4200	3.4200	-2.286%	1	511	-27.778%
2025-09-08	3.5500	3.5500	3.5000	3.5000	-0.850%	9	512	-29.429%
2025-09-05	3.5000	3.5300	3.5000	3.5300	-1.944%	6	503	-30.028%
2025-08-28	3.4700	3.6000	3.4700	3.6000	-2.703%	106	497	-31.389%
2025-08-26	3.8500	3.8500	3.7000	3.7000	-9.756%	4	594	-33.243%
2025-08-25	4.1000	4.1000	4.1000	4.1000	0.000%	3	591	-39.756%
2025-08-22	4.1300	4.1300	4.0500	4.1000	-6.606%	14	589	-39.756%
2025-08-20	4.3900	4.3900	4.3900	4.3900	+3.294%	15	588	-43.736%
2025-08-19	4.2000	4.2500	4.2000	4.2500	-3.409%	3	588	-41.882%
2025-08-18	4.4000	4.4000	4.4000	4.4000	+1.149%	1	585	-43.864%
2025-08-15	4.3500	4.3500	4.3500	4.3500	-5.435%	20	586	-43.218%
2025-08-14	4.6000	4.6000	4.6000	4.6000	+2.222%	100	586	-46.304%
2025-08-13	4.5000	4.5000	4.5000	4.5000	-9.091%	5	486	-45.111%
2025-08-11	4.9500	4.9500	4.9500	4.9500	+2.062%	2	483	-50.101%
2025-08-06	4.8500	4.8500	4.8500	4.8500	+3.191%	2	485	-49.072%
2025-08-04	4.7000	4.7000	4.7000	4.7000	-7.843%	1	483	-47.447%
2025-07-31	5.1000	5.1000	5.1000	5.1000	+19.159%	5	483	-51.569%
2025-07-30	3.7500	4.2800	3.7500	4.2800	-11.753%	14	478	-42.290%
2025-07-29	4.8500	4.8500	4.8500	4.8500	+1.042%	1	483	-49.072%
2025-07-28	4.8000	4.8000	4.8000	4.8000	-2.041%	2	482	-48.542%
2025-07-21	4.9000	4.9000	4.9000	4.9000	-4.483%	8	482	-49.592%
2025-07-14	5.1300	5.1300	5.1300	5.1300	+7.547%	100	476	-51.852%
2025-07-10	4.9500	4.9500	4.7700	4.7700	-12.155%	4	376	-48.218%
2025-06-26	5.4300	5.4300	5.4300	5.4300	+2.453%	6	373	-54.512%
2025-06-16	5.3000	5.3000	5.3000	5.3000	-5.357%	40	367	-53.396%
2025-06-13	5.6100	5.6100	5.6000	5.6000	+13.131%	34	327	-55.893%
2025-06-10	4.9700	4.9700	4.9500	4.9500	-9.174%	15	310	-50.101%
2025-06-02	5.4500	5.4500	5.4500	5.4500	+5.825%	3	295	-54.679%
2025-05-29	5.1500	5.1500	5.1500	5.1500	+3.414%	1	293	-52.039%
2025-05-27	5.2500	5.2500	4.9800	4.9800	-7.263%	6	293	-50.402%
2025-05-21	5.2400	5.3700	5.2400	5.3700	+18.282%	3	293	-54.004%
2025-05-19	4.6100	4.6100	4.5400	4.5400	+2.483%	4	293	-45.595%
2025-05-16	4.4300	4.4300	4.4300	4.4300	-2.637%	4	293	-44.244%
2025-05-13	4.5500	4.5500	4.5500	4.5500	-2.778%	10	291	-45.714%
2025-05-12	4.5200	4.6800	4.5200	4.6800	-11.698%	4	281	-47.222%
2025-05-08	5.3400	5.3400	5.3000	5.3000	-6.360%	7	279	-53.396%
2025-05-05	5.6600	5.6600	5.6600	5.6600	+5.009%	1	272	-56.360%
2025-05-02	5.3700	5.3900	5.3700	5.3900	-7.705%	8	271	-54.174%
2025-04-30	5.8400	5.8400	5.8400	5.8400	+14.961%	1	267	-57.705%
2025-04-23	5.0800	5.0800	5.0800	5.0800	-19.620%	1	266	-51.378%
2025-04-17	6.3200	6.3200	6.3200	6.3200	+4.983%	1	264	-60.918%
2025-04-15	6.0200	6.0200	6.0200	6.0200	+0.333%	3	264	-58.970%
2025-04-10	6.0000	6.0000	6.0000	6.0000	-0.662%	1	267	-58.833%
2025-04-07	6.4500	6.4500	6.0400	6.0400	+6.903%	4	266	-59.106%
2025-04-04	6.1500	7.4000	4.5000	5.6500	+59.155%	512	265	-56.283%
2025-04-03	5.1600	5.1600	3.5500	3.5500	-3.794%	252	384	-30.423%
2025-03-31	3.6900	3.6900	3.6900	3.6900	+2.500%	1	137	-33.062%
2025-03-28	3.5100	3.6000	3.5100	3.6000	+15.016%	8	136	-31.389%
2025-03-25	3.1300	3.1300	3.1300	3.1300	+0.968%	4	132	-21.086%
2025-03-24	3.1000	3.1000	3.1000	3.1000	-10.145%	3	128	-20.323%
2025-03-19	3.4500	3.4500	3.4500	3.4500	-2.542%	1	125	-28.406%
2025-03-18	3.5900	3.5900	3.5400	3.5400	+6.627%	2	125	-30.226%
2025-03-17	3.3200	3.3200	3.3200	3.3200	-6.479%	40	123	-25.602%
2025-03-13	3.3800	3.5500	3.3800	3.5500	+10.938%	3	86	-30.423%
2025-03-10	3.1000	3.2000	3.1000	3.2000	+17.647%	10	86	-22.813%
2025-03-07	2.7200	2.7200	2.7200	2.7200	+32.039%	2	76	-9.191%
2025-03-04	2.0600	2.0600	2.0600	2.0600	+22.619%	1	76	+19.903%
2025-02-04	1.6800	1.6800	1.6800	1.6800	+5.660%	10	75	+47.024%
2025-01-29	1.5900	1.5900	1.5900	1.5900	+1.923%	1	65	+55.346%
2025-01-28	1.5600	1.5600	1.5600	1.5600	-27.442%	1	64	+58.333%
2025-01-15	2.1500	2.1500	2.1500	2.1500	-6.522%	4	63	+14.884%
2025-01-07	2.3000	2.3000	2.3000	2.3000	-24.590%	50	63	+7.391%
2024-10-22	3.0500	3.0500	3.0500	3.0500	+7.018%	1	13	-19.016%
2024-10-14	2.8500	2.8500	2.8500	2.8500	-1.724%	1	12	-13.333%
2024-09-30	2.9000	2.9000	2.9000	2.9000	+1.045%	1	11	-14.828%
2024-09-27	2.9600	2.9600	2.8700	2.8700	-8.013%	38	11	-13.937%
2024-09-23	3.1200	3.1200	3.1200	3.1200	0.000%	16	16	-20.833%