Dark

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

EOD

Sep 1, 2026

6.97+17.143%(+1.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	6.9700	6.9700	6.9700	6.9700	+17.143%	10	320	0.000%
2026-08-24	5.9500	5.9500	5.9500	5.9500	+1.019%	10	310	+17.143%
2026-08-21	5.8900	5.8900	5.8900	5.8900	+2.080%	2	305	+18.336%
2026-08-17	5.7700	5.7700	5.7700	5.7700	+3.405%	2	305	+20.797%
2026-08-10	5.5800	5.5800	5.5800	5.5800	-2.957%	4	305	+24.910%
2026-08-07	5.7500	5.7500	5.7500	5.7500	+9.733%	1	301	+21.217%
2026-08-04	5.2900	5.2900	5.1500	5.2400	+0.769%	6	301	+33.015%
2026-08-03	5.2000	5.2000	5.2000	5.2000	-3.704%	1	296	+34.038%
2026-07-30	5.4200	5.4200	5.4000	5.4000	+50.000%	7	296	+29.074%
2026-07-28	3.6000	3.6000	3.6000	3.6000	-15.888%	1	296	+93.611%
2026-07-24	4.2800	4.2800	4.2800	4.2800	+0.706%	10	297	+62.850%
2026-07-17	4.2500	4.2500	4.2500	4.2500	-15.000%	50	287	+64.000%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+8.696%	1	314	+39.400%
2026-07-01	4.6000	4.6000	4.6000	4.6000	+6.977%	50	313	+51.522%
2026-06-18	4.3000	4.3000	4.3000	4.3000	+9.694%	19	257	+62.093%
2026-06-15	3.9200	3.9200	3.9200	3.9200	-3.210%	5	257	+77.806%
2026-06-12	4.2000	4.2000	4.0500	4.0500	-13.830%	7	257	+72.099%
2026-06-02	4.7000	4.7000	4.7000	4.7000	+8.046%	2	257	+48.298%
2026-05-27	4.3500	4.3500	4.3500	4.3500	-11.224%	1	255	+60.230%
2026-05-26	4.8900	4.9000	4.8900	4.9000	+26.943%	2	254	+42.245%
2026-05-01	3.8600	3.8600	3.8600	3.8600	+16.970%	2	253	+80.570%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+16.608%	1	253	+111.212%
2026-04-21	2.8300	2.8300	2.8300	2.8300	-8.710%	1	252	+146.290%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+3.333%	7	251	+124.839%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-18.256%	5	258	+132.333%
2026-04-15	3.6700	3.6700	3.6700	3.6700	-33.273%	1	263	+89.918%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+14.583%	10	263	+26.727%
2026-03-25	4.7500	4.8000	4.7500	4.8000	-9.434%	10	273	+45.208%
2026-03-19	5.4000	5.4500	5.3000	5.3000	+45.205%	40	268	+31.509%
2026-02-05	3.7300	3.7300	3.6500	3.6500	+0.275%	7	233	+90.959%
2026-02-03	3.6400	3.6400	3.6400	3.6400	-12.289%	1	236	+91.484%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+2.469%	10	237	+67.952%
2026-01-26	4.0500	4.0500	4.0500	4.0500	-4.706%	2	237	+72.099%
2026-01-23	4.2000	4.2500	4.2000	4.2500	-7.609%	3	235	+64.000%
2026-01-21	4.6500	4.6500	4.5500	4.6000	+6.977%	34	237	+51.522%
2026-01-08	4.3000	4.3000	4.3000	4.3000	-7.527%	19	228	+62.093%
2026-01-05	4.6500	4.6500	4.6500	4.6500	-7.921%	3	245	+49.892%
2025-12-26	5.0500	5.0500	5.0500	5.0500	+7.447%	20	245	+38.020%
2025-12-17	4.7000	4.7000	4.7000	4.7000	+2.174%	1	265	+48.298%
2025-12-11	4.6000	4.6000	4.6000	4.6000	-8.000%	7	265	+51.522%
2025-12-10	4.5900	5.0000	4.5900	5.0000	-1.961%	4	270	+39.400%
2025-12-09	5.1000	5.1000	5.1000	5.1000	+0.394%	22	272	+36.667%
2025-12-08	5.0800	5.0800	5.0800	5.0800	+3.673%	1	262	+37.205%
2025-12-03	4.9000	4.9000	4.9000	4.9000	-7.547%	3	261	+42.245%
2025-12-02	5.3000	5.3000	5.3000	5.3000	-7.504%	1	259	+31.509%
2025-11-24	6.0000	6.0000	5.7300	5.7300	-18.143%	58	259	+21.640%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+12.540%	120	262	-0.429%
2025-11-13	6.2200	6.2200	6.2200	6.2200	-14.795%	3	262	+12.058%
2025-11-10	7.3000	7.3000	7.3000	7.3000	+2.241%	3	259	-4.521%
2025-11-05	7.1400	7.1400	7.1400	7.1400	-10.189%	120	262	-2.381%
2025-10-10	7.9500	7.9500	7.9500	7.9500	+20.455%	20	142	-12.327%
2025-09-18	6.6000	6.6000	6.6000	6.6000	-4.348%	34	148	+5.606%
2025-09-04	6.9000	6.9000	6.9000	6.9000	-2.128%	10	142	+1.014%
2025-09-03	7.0500	7.0500	7.0500	7.0500	+8.462%	1	132	-1.135%
2025-08-28	6.6000	6.6000	6.5000	6.5000	-7.143%	20	132	+7.231%
2025-08-27	7.0000	7.0000	7.0000	7.0000	-1.408%	5	114	-0.429%
2025-08-26	7.1000	7.1000	7.1000	7.1000	-6.579%	3	114	-1.831%
2025-08-25	7.7000	7.7000	7.6000	7.6000	-0.654%	11	114	-8.289%
2025-08-22	7.5500	7.6500	7.5500	7.6500	-1.923%	5	113	-8.889%
2025-08-19	7.7500	7.8000	7.7500	7.8000	-9.302%	5	108	-10.641%
2025-08-06	8.6000	8.6000	8.6000	8.6000	+2.994%	28	103	-18.953%
2025-08-04	8.3500	8.3500	8.3500	8.3500	-1.995%	1	99	-16.527%
2025-07-28	8.5200	8.5200	8.5200	8.5200	-4.377%	20	100	-18.192%
2025-07-03	8.9100	8.9100	8.9100	8.9100	-1.547%	1	81	-21.773%
2025-05-30	8.9700	9.0500	8.9700	9.0500	0.000%	14	81	-22.983%
2025-05-22	9.0500	9.0500	9.0500	9.0500	-13.810%	5	75	-22.983%
2025-04-21	10.5000	10.5000	10.5000	10.5000	+5.634%	6	74	-33.619%
2025-04-11	9.9400	9.9400	9.9400	9.9400	+0.811%	2	74	-29.879%
2025-04-07	9.8600	9.8600	9.8600	9.8600	+0.921%	4	74	-29.310%
2025-04-04	10.7000	10.7000	9.4800	9.7700	+7.363%	64	70	-28.659%
2025-04-03	9.0600	9.1000	9.0500	9.1000	+34.417%	7	90	-23.407%
2025-03-31	6.9000	6.9000	6.7700	6.7700	+4.154%	7	83	+2.954%
2025-03-13	6.5000	6.5000	6.5000	6.5000	+11.111%	5	71	+7.231%
2025-03-10	5.4900	5.8500	5.4900	5.8500	+46.250%	5	71	+19.145%
2025-03-04	3.9100	4.0000	3.9100	4.0000	+16.618%	7	70	+74.250%
2025-02-28	3.4300	3.4300	3.4300	3.4300	+5.538%	8	70	+103.207%
2025-02-25	3.2500	3.2500	3.2500	3.2500	+1.562%	1	65	+114.462%
2025-02-14	3.2000	3.2000	3.2000	3.2000	-8.571%	12	65	+117.813%
2025-02-10	3.5000	3.5000	3.5000	3.5000	+5.422%	1	65	+99.143%
2025-02-05	3.3200	3.3200	3.3200	3.3200	-2.353%	4	64	+109.940%
2025-02-04	3.4500	3.4500	3.4000	3.4000	+3.659%	10	60	+105.000%
2025-02-03	3.3500	3.3500	3.2800	3.2800	+7.895%	11	66	+112.500%
2025-01-30	3.1200	3.1200	3.0100	3.0400	+11.355%	13	52	+129.276%
2025-01-29	2.8700	2.8700	2.7300	2.7300	-40.652%	15	52	+155.311%
2024-12-18	4.6000	4.6000	4.6000	4.6000	-6.122%	1	47	+51.522%
2024-11-27	4.9000	4.9000	4.9000	4.9000	-12.343%	11	35	+42.245%
2024-11-20	5.5900	5.5900	5.5900	5.5900	+12.024%	1	35	+24.687%
2024-11-15	4.9900	4.9900	4.9900	4.9900	+5.945%	2	36	+39.679%
2024-11-11	4.7100	4.7100	4.7100	4.7100	+8.276%	2	36	+47.983%
2024-10-30	4.3500	4.3500	4.3500	4.3500	-28.454%	1	34	+60.230%
2024-10-28	6.1400	6.1400	6.0700	6.0800	+20.396%	8	34	+14.638%
2024-10-04	5.0500	5.0500	5.0500	5.0500	-11.404%	2	26	+38.020%
2024-09-23	5.7000	5.7000	5.7000	5.7000	+3.261%	5	25	+22.281%
2024-09-19	5.4000	5.5200	5.4000	5.5200	0.000%	20	20	+26.268%