Dark

VFC20271217C10
VFC Dec 17 2027 10.00 Call (VFC271217C00010000)
option OPRA

EOD

Sep 4, 2026

4.68+6.364%(+0.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.5500	4.6800	4.5500	4.6800	+6.364%	4	360	0.000%
2026-09-03	4.4000	4.4000	4.4000	4.4000	-7.368%	20	360	+6.364%
2026-09-02	4.7500	4.7500	4.7500	4.7500	0.000%	1	340	-1.474%
2026-09-01	4.7500	4.7500	4.7500	4.7500	-11.546%	1	340	-1.474%
2026-08-27	5.3700	5.3700	5.3700	5.3700	+1.321%	1	339	-12.849%
2026-08-26	5.3000	5.3000	5.3000	5.3000	+3.314%	1	338	-11.698%
2026-08-25	5.3900	5.3900	5.1300	5.1300	-17.524%	29	337	-8.772%
2026-08-17	6.1000	6.2200	6.1000	6.2200	+2.303%	35	308	-24.759%
2026-08-14	6.0800	6.0800	6.0800	6.0800	-9.926%	70	305	-23.026%
2026-08-05	6.7500	6.7500	6.7500	6.7500	+1.810%	1	241	-30.667%
2026-08-04	6.6300	6.6300	6.6300	6.6300	-20.120%	12	241	-29.412%
2026-07-22	8.3000	8.3000	8.3000	8.3000	-3.488%	1	229	-43.614%
2026-07-15	8.6000	8.6000	8.6000	8.6000	+11.834%	10	230	-45.581%
2026-06-30	7.6900	7.6900	7.6900	7.6900	+1.184%	5	240	-39.142%
2026-06-04	7.6000	7.6000	7.6000	7.6000	-12.844%	1	245	-38.421%
2026-06-02	8.7200	8.7200	8.7200	8.7200	-0.909%	1	244	-46.330%
2026-05-27	8.8000	8.8000	8.8000	8.8000	+8.642%	1	244	-46.818%
2026-05-22	8.0000	8.1000	8.0000	8.1000	+1.124%	2	245	-42.222%
2026-05-20	8.0200	8.0500	8.0100	8.0100	-19.900%	3	246	-41.573%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-3.846%	1	244	-53.200%
2026-04-27	10.4000	10.4000	10.4000	10.4000	-22.963%	1	245	-55.000%
2026-04-21	13.5000	13.5000	13.5000	13.5000	+68.750%	2	246	-65.333%
2026-03-17	8.0000	8.0000	8.0000	8.0000	+0.629%	1	246	-41.500%
2026-03-16	7.9500	7.9500	7.9500	7.9500	-38.846%	5	247	-41.132%
2026-02-20	13.0000	13.0000	13.0000	13.0000	+12.554%	2	242	-64.000%
2026-02-06	11.5500	11.5500	11.5500	11.5500	-3.670%	1	244	-59.481%
2026-02-03	11.9900	11.9900	11.9900	11.9900	+10.304%	5	245	-60.967%
2026-01-29	10.8700	10.8700	10.8700	10.8700	+11.373%	20	250	-56.946%
2026-01-28	9.7600	9.7600	9.7600	9.7600	-8.785%	12	270	-52.049%
2026-01-16	10.7000	10.7000	10.7000	10.7000	-1.835%	4	279	-56.262%
2026-01-08	11.7500	11.7500	10.9000	10.9000	+3.318%	10	279	-57.064%
2026-01-05	10.3000	10.5500	10.3000	10.5500	+8.875%	10	299	-55.640%
2026-01-02	9.6900	9.6900	9.6900	9.6900	-2.121%	5	299	-51.703%
2025-12-29	9.9000	9.9000	9.9000	9.9000	-5.804%	5	294	-52.727%
2025-12-18	10.5100	10.5100	10.5100	10.5100	-5.824%	5	291	-55.471%
2025-12-11	11.1600	11.1600	11.1600	11.1600	+6.897%	1	296	-58.065%
2025-12-10	10.4400	10.4400	10.4400	10.4400	+3.881%	5	297	-55.172%
2025-12-09	10.1000	10.1000	10.0500	10.0500	+0.500%	8	302	-53.433%
2025-12-04	10.0000	10.0000	10.0000	10.0000	-2.439%	2	303	-53.200%
2025-12-03	11.2000	11.2000	10.2500	10.2500	+13.889%	13	305	-54.341%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+12.500%	20	305	-48.000%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+19.760%	7	325	-41.500%
2025-10-29	6.6800	6.6800	6.6800	6.6800	-22.326%	1	332	-29.940%
2025-10-27	8.6000	8.6000	8.6000	8.6000	+30.501%	25	340	-45.581%
2025-10-20	6.5900	6.5900	6.5900	6.5900	+15.614%	1	340	-28.983%
2025-10-10	5.7000	5.7000	5.7000	5.7000	-9.810%	1	339	-17.895%
2025-10-09	6.3200	6.3200	6.3200	6.3200	+0.317%	10	338	-25.949%
2025-10-08	6.4000	6.4500	6.3000	6.3000	-6.667%	142	332	-25.714%
2025-10-07	6.6900	6.7500	6.6900	6.7500	+3.846%	20	331	-30.667%
2025-09-30	6.5000	6.5000	6.5000	6.5000	-9.722%	4	311	-28.000%
2025-09-24	7.2000	7.2000	7.2000	7.2000	+2.857%	2	307	-35.000%
2025-09-22	7.0000	7.0000	7.0000	7.0000	-1.130%	1	305	-33.143%
2025-09-19	7.2100	7.2100	7.0000	7.0800	-1.667%	84	304	-33.898%
2025-09-15	7.2000	7.2000	7.2000	7.2000	-2.041%	1	287	-35.000%
2025-09-10	7.3500	7.3500	7.3500	7.3500	-2.000%	1	286	-36.327%
2025-09-09	7.6000	7.6800	7.5000	7.5000	+2.740%	18	287	-37.600%
2025-09-05	7.2700	7.3000	7.2700	7.3000	+5.797%	16	269	-35.890%
2025-08-26	6.9000	6.9000	6.9000	6.9000	+11.290%	4	253	-32.174%
2025-08-25	6.2000	6.2000	6.2000	6.2000	+12.116%	4	253	-24.516%
2025-08-21	5.5300	5.5300	5.5300	5.5300	-8.746%	20	257	-15.371%
2025-08-19	5.3000	6.0600	5.3000	6.0600	+2.712%	20	237	-22.772%
2025-08-15	5.8500	5.9000	5.8500	5.9000	+3.509%	35	257	-20.678%
2025-08-13	5.6400	5.7000	5.6400	5.7000	+10.465%	2	222	-17.895%
2025-08-12	5.1600	5.1600	5.1400	5.1600	+6.392%	5	224	-9.302%
2025-08-11	4.8500	4.8500	4.8500	4.8500	-2.218%	1	229	-3.505%
2025-08-08	4.9600	4.9600	4.9600	4.9600	-3.314%	3	230	-5.645%
2025-08-07	5.1100	5.1300	5.1100	5.1300	-5.000%	11	227	-8.772%
2025-08-06	5.4000	5.4000	5.4000	5.4000	+8.000%	1	216	-13.333%
2025-08-05	5.1000	5.1000	5.0000	5.0000	-8.759%	2	215	-6.400%
2025-08-04	5.0900	5.5000	5.0900	5.4800	+18.359%	12	213	-14.599%
2025-08-01	4.4500	5.1000	4.4000	4.6300	-10.962%	58	203	+1.080%
2025-07-31	4.9400	5.2000	4.7500	5.2000	-3.704%	22	147	-10.000%
2025-07-29	5.4100	5.4100	5.4000	5.4000	-4.594%	5	125	-13.333%
2025-07-28	5.6200	5.6600	5.6200	5.6600	-1.565%	20	120	-17.314%
2025-07-25	5.7500	5.7500	5.7500	5.7500	-4.801%	8	100	-18.609%
2025-07-24	6.0400	6.0400	6.0400	6.0400	+1.513%	1	92	-22.517%
2025-07-22	5.9100	5.9500	5.9100	5.9500	-0.998%	5	93	-21.345%
2025-07-21	6.0100	6.0100	6.0100	6.0100	+8.288%	1	88	-22.130%
2025-07-18	5.5500	5.5500	5.5500	5.5500	+3.933%	1	87	-15.676%
2025-07-16	5.0000	5.3800	5.0000	5.3400	+5.325%	7	86	-12.360%
2025-07-15	5.0700	5.0700	5.0700	5.0700	-9.464%	10	79	-7.692%
2025-07-11	5.7000	5.7000	5.6000	5.6000	-6.667%	17	69	-16.429%
2025-07-10	5.9900	6.0000	5.9800	6.0000	+5.820%	34	52	-22.000%
2025-07-09	5.7500	6.2800	5.4100	5.6700	0.000%	18	18	-17.460%