Dark

VFC20270115P20
VFC Jan 15 2027 20.00 Put (VFC270115P00020000)
option OPRA

EOD

Jul 17, 2026

4.25-15.000%(-0.75)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.2500	4.2500	4.2500	4.2500	-15.000%	50	287	0.000%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+8.696%	1	314	-15.000%
2026-07-01	4.6000	4.6000	4.6000	4.6000	+6.977%	50	313	-7.609%
2026-06-18	4.3000	4.3000	4.3000	4.3000	+9.694%	19	257	-1.163%
2026-06-15	3.9200	3.9200	3.9200	3.9200	-3.210%	5	257	+8.418%
2026-06-12	4.2000	4.2000	4.0500	4.0500	-13.830%	7	257	+4.938%
2026-06-02	4.7000	4.7000	4.7000	4.7000	+8.046%	2	257	-9.574%
2026-05-27	4.3500	4.3500	4.3500	4.3500	-11.224%	1	255	-2.299%
2026-05-26	4.8900	4.9000	4.8900	4.9000	+26.943%	2	254	-13.265%
2026-05-01	3.8600	3.8600	3.8600	3.8600	+16.970%	2	253	+10.104%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+16.608%	1	253	+28.788%
2026-04-21	2.8300	2.8300	2.8300	2.8300	-8.710%	1	252	+50.177%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+3.333%	7	251	+37.097%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-18.256%	5	258	+41.667%
2026-04-15	3.6700	3.6700	3.6700	3.6700	-33.273%	1	263	+15.804%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+14.583%	10	263	-22.727%
2026-03-25	4.7500	4.8000	4.7500	4.8000	-9.434%	10	273	-11.458%
2026-03-19	5.4000	5.4500	5.3000	5.3000	+45.205%	40	268	-19.811%
2026-02-05	3.7300	3.7300	3.6500	3.6500	+0.275%	7	233	+16.438%
2026-02-03	3.6400	3.6400	3.6400	3.6400	-12.289%	1	236	+16.758%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+2.469%	10	237	+2.410%
2026-01-26	4.0500	4.0500	4.0500	4.0500	-4.706%	2	237	+4.938%
2026-01-23	4.2000	4.2500	4.2000	4.2500	-7.609%	3	235	0.000%
2026-01-21	4.6500	4.6500	4.5500	4.6000	+6.977%	34	237	-7.609%
2026-01-08	4.3000	4.3000	4.3000	4.3000	-7.527%	19	228	-1.163%
2026-01-05	4.6500	4.6500	4.6500	4.6500	-7.921%	3	245	-8.602%
2025-12-26	5.0500	5.0500	5.0500	5.0500	+7.447%	20	245	-15.842%
2025-12-17	4.7000	4.7000	4.7000	4.7000	+2.174%	1	265	-9.574%
2025-12-11	4.6000	4.6000	4.6000	4.6000	-8.000%	7	265	-7.609%
2025-12-10	4.5900	5.0000	4.5900	5.0000	-1.961%	4	270	-15.000%
2025-12-09	5.1000	5.1000	5.1000	5.1000	+0.394%	22	272	-16.667%
2025-12-08	5.0800	5.0800	5.0800	5.0800	+3.673%	1	262	-16.339%
2025-12-03	4.9000	4.9000	4.9000	4.9000	-7.547%	3	261	-13.265%
2025-12-02	5.3000	5.3000	5.3000	5.3000	-7.504%	1	259	-19.811%
2025-11-24	6.0000	6.0000	5.7300	5.7300	-18.143%	58	259	-25.829%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+12.540%	120	262	-39.286%
2025-11-13	6.2200	6.2200	6.2200	6.2200	-14.795%	3	262	-31.672%
2025-11-10	7.3000	7.3000	7.3000	7.3000	+2.241%	3	259	-41.781%
2025-11-05	7.1400	7.1400	7.1400	7.1400	-10.189%	120	262	-40.476%
2025-10-10	7.9500	7.9500	7.9500	7.9500	+20.455%	20	142	-46.541%
2025-09-18	6.6000	6.6000	6.6000	6.6000	-4.348%	34	148	-35.606%
2025-09-04	6.9000	6.9000	6.9000	6.9000	-2.128%	10	142	-38.406%
2025-09-03	7.0500	7.0500	7.0500	7.0500	+8.462%	1	132	-39.716%
2025-08-28	6.6000	6.6000	6.5000	6.5000	-7.143%	20	132	-34.615%
2025-08-27	7.0000	7.0000	7.0000	7.0000	-1.408%	5	114	-39.286%
2025-08-26	7.1000	7.1000	7.1000	7.1000	-6.579%	3	114	-40.141%
2025-08-25	7.7000	7.7000	7.6000	7.6000	-0.654%	11	114	-44.079%
2025-08-22	7.5500	7.6500	7.5500	7.6500	-1.923%	5	113	-44.444%
2025-08-19	7.7500	7.8000	7.7500	7.8000	-9.302%	5	108	-45.513%
2025-08-06	8.6000	8.6000	8.6000	8.6000	+2.994%	28	103	-50.581%
2025-08-04	8.3500	8.3500	8.3500	8.3500	-1.995%	1	99	-49.102%
2025-07-28	8.5200	8.5200	8.5200	8.5200	-4.377%	20	100	-50.117%
2025-07-03	8.9100	8.9100	8.9100	8.9100	-1.547%	1	81	-52.301%
2025-05-30	8.9700	9.0500	8.9700	9.0500	0.000%	14	81	-53.039%
2025-05-22	9.0500	9.0500	9.0500	9.0500	-13.810%	5	75	-53.039%
2025-04-21	10.5000	10.5000	10.5000	10.5000	+5.634%	6	74	-59.524%
2025-04-11	9.9400	9.9400	9.9400	9.9400	+0.811%	2	74	-57.243%
2025-04-07	9.8600	9.8600	9.8600	9.8600	+0.921%	4	74	-56.897%
2025-04-04	10.7000	10.7000	9.4800	9.7700	+7.363%	64	70	-56.499%
2025-04-03	9.0600	9.1000	9.0500	9.1000	+34.417%	7	90	-53.297%
2025-03-31	6.9000	6.9000	6.7700	6.7700	+4.154%	7	83	-37.223%
2025-03-13	6.5000	6.5000	6.5000	6.5000	+11.111%	5	71	-34.615%
2025-03-10	5.4900	5.8500	5.4900	5.8500	+46.250%	5	71	-27.350%
2025-03-04	3.9100	4.0000	3.9100	4.0000	+16.618%	7	70	+6.250%
2025-02-28	3.4300	3.4300	3.4300	3.4300	+5.538%	8	70	+23.907%
2025-02-25	3.2500	3.2500	3.2500	3.2500	+1.562%	1	65	+30.769%
2025-02-14	3.2000	3.2000	3.2000	3.2000	-8.571%	12	65	+32.813%
2025-02-10	3.5000	3.5000	3.5000	3.5000	+5.422%	1	65	+21.429%
2025-02-05	3.3200	3.3200	3.3200	3.3200	-2.353%	4	64	+28.012%
2025-02-04	3.4500	3.4500	3.4000	3.4000	+3.659%	10	60	+25.000%
2025-02-03	3.3500	3.3500	3.2800	3.2800	+7.895%	11	66	+29.573%
2025-01-30	3.1200	3.1200	3.0100	3.0400	+11.355%	13	52	+39.803%
2025-01-29	2.8700	2.8700	2.7300	2.7300	-40.652%	15	52	+55.678%
2024-12-18	4.6000	4.6000	4.6000	4.6000	-6.122%	1	47	-7.609%
2024-11-27	4.9000	4.9000	4.9000	4.9000	-12.343%	11	35	-13.265%
2024-11-20	5.5900	5.5900	5.5900	5.5900	+12.024%	1	35	-23.971%
2024-11-15	4.9900	4.9900	4.9900	4.9900	+5.945%	2	36	-14.830%
2024-11-11	4.7100	4.7100	4.7100	4.7100	+8.276%	2	36	-9.766%
2024-10-30	4.3500	4.3500	4.3500	4.3500	-28.454%	1	34	-2.299%
2024-10-28	6.1400	6.1400	6.0700	6.0800	+20.396%	8	34	-30.099%
2024-10-04	5.0500	5.0500	5.0500	5.0500	-11.404%	2	26	-15.842%
2024-09-23	5.7000	5.7000	5.7000	5.7000	+3.261%	5	25	-25.439%
2024-09-19	5.4000	5.5200	5.4000	5.5200	0.000%	20	20	-23.007%