Dark

VFC20271217C12
VFC Dec 17 2027 12.00 Call (VFC271217C00012000)
option OPRA

EOD

Sep 4, 2026

3.66+6.087%(+0.21)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.5000	3.6600	3.5000	3.6600	+6.087%	51	688	0.000%
2026-09-01	3.4500	3.4500	3.4500	3.4500	-14.815%	3	688	+6.087%
2026-08-27	4.0200	4.0500	4.0200	4.0500	-0.246%	4	685	-9.630%
2026-08-25	4.1900	4.1900	4.0500	4.0600	-1.695%	4	681	-9.852%
2026-08-20	4.4600	4.4600	4.1300	4.1300	-10.022%	3	677	-11.380%
2026-08-17	4.8500	4.8500	4.5900	4.5900	-10.874%	114	674	-20.261%
2026-08-10	5.1500	5.1500	5.1500	5.1500	-7.374%	33	613	-28.932%
2026-08-05	5.5600	5.5600	5.5600	5.5600	+8.382%	25	603	-34.173%
2026-08-03	5.3900	5.3900	5.1300	5.1300	+4.268%	80	578	-28.655%
2026-07-31	4.9200	4.9200	4.9200	4.9200	-6.286%	4	498	-25.610%
2026-07-29	5.9500	5.9500	5.2500	5.2500	-27.285%	315	494	-30.286%
2026-06-29	7.2200	7.2200	7.2200	7.2200	+12.461%	3	409	-49.307%
2026-06-04	6.4200	6.4200	6.4200	6.4200	-14.628%	1	409	-42.991%
2026-06-02	7.5200	7.5200	7.5200	7.5200	+9.621%	1	408	-51.330%
2026-05-20	6.8700	6.8700	6.8500	6.8600	-25.838%	3	407	-46.647%
2026-04-27	9.2500	9.2500	9.2500	9.2500	-13.551%	1	404	-60.432%
2026-04-20	10.7000	10.7000	10.7000	10.7000	+0.469%	2	404	-65.794%
2026-04-17	10.6500	10.6500	10.6500	10.6500	+42.000%	16	404	-65.634%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+14.504%	1	404	-51.200%
2026-03-12	6.5500	6.5700	6.5500	6.5500	-33.838%	23	405	-44.122%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-7.303%	1	425	-63.030%
2026-02-13	10.6100	10.6800	10.6100	10.6800	-0.373%	2	425	-65.730%
2026-02-09	10.4600	10.7200	10.4600	10.7200	+4.078%	7	425	-65.858%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+1.779%	5	432	-64.466%
2026-01-30	10.1200	10.1200	10.1200	10.1200	+14.092%	5	437	-63.834%
2026-01-28	8.8700	8.8700	8.8700	8.8700	-12.178%	4	437	-58.737%
2026-01-27	10.1000	10.1000	10.1000	10.1000	-1.463%	4	433	-63.762%
2026-01-22	10.0000	10.2500	10.0000	10.2500	+11.413%	2	433	-64.293%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-3.158%	5	435	-60.217%
2026-01-12	9.5000	9.5000	9.5000	9.5000	-9.524%	1	435	-61.474%
2026-01-08	10.1000	10.5000	10.1000	10.5000	+7.914%	7	436	-65.143%
2026-01-06	9.7300	9.7300	9.7300	9.7300	+4.624%	10	443	-62.384%
2025-12-19	9.3000	9.3000	9.3000	9.3000	-3.125%	5	433	-60.645%
2025-12-17	9.6000	9.6000	9.6000	9.6000	-6.524%	20	438	-61.875%
2025-12-12	10.2700	10.2700	10.2700	10.2700	+10.430%	9	458	-64.362%
2025-12-10	9.2000	9.3000	9.2000	9.3000	+2.762%	7	467	-60.645%
2025-12-03	8.6000	9.1000	8.6000	9.0500	+6.471%	20	474	-59.558%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+4.294%	2	494	-56.941%
2025-11-28	8.1000	8.1500	8.1000	8.1500	+2.258%	22	496	-55.092%
2025-11-26	8.2000	8.2000	7.9700	7.9700	-0.375%	9	526	-54.078%
2025-11-25	8.0000	8.0000	8.0000	8.0000	+10.345%	2	526	-54.250%
2025-11-24	7.0000	7.3000	7.0000	7.2500	+0.834%	21	528	-49.517%
2025-11-21	6.8600	7.1900	6.8600	7.1900	+17.484%	13	538	-49.096%
2025-11-20	6.0000	6.1200	6.0000	6.1200	-4.225%	25	551	-40.196%
2025-11-12	6.3500	6.3900	6.3500	6.3900	+6.500%	20	568	-42.723%
2025-11-10	5.7500	6.0000	5.7500	6.0000	0.000%	40	581	-39.000%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+11.111%	20	617	-39.000%
2025-10-31	4.9000	5.4000	4.9000	5.4000	-1.818%	71	637	-32.222%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-20.058%	2	635	-33.455%
2025-10-24	7.0000	7.2000	6.8800	6.8800	-0.578%	27	635	-46.802%
2025-10-23	6.9400	6.9400	6.9200	6.9200	+6.462%	4	662	-47.110%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+2.362%	1	666	-43.692%
2025-10-21	6.3500	6.3500	6.3500	6.3500	+9.483%	1	667	-42.362%
2025-10-15	5.6500	5.8500	5.6500	5.8000	+23.404%	41	668	-36.897%
2025-10-10	4.7300	4.7300	4.7000	4.7000	-10.646%	4	708	-22.128%
2025-10-09	5.2600	5.2600	5.2600	5.2600	-4.537%	1	711	-30.418%
2025-10-08	5.4500	5.5100	5.2700	5.5100	-4.836%	114	711	-33.575%
2025-10-07	5.7000	5.7900	5.7000	5.7900	-11.603%	2	667	-36.788%
2025-10-03	6.5500	6.6500	6.5500	6.5500	+1.550%	140	667	-44.122%
2025-10-02	6.5000	6.5000	6.3500	6.4500	+14.159%	26	686	-43.256%
2025-09-30	5.6500	5.6500	5.6500	5.6500	-0.877%	20	695	-35.221%
2025-09-29	5.7000	5.7000	5.7000	5.7000	-8.800%	29	675	-35.789%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-1.575%	2	659	-41.440%
2025-09-23	6.3000	6.3500	6.3000	6.3500	+7.627%	300	661	-42.362%
2025-09-22	5.7800	5.9000	5.7800	5.9000	-1.173%	151	653	-37.966%
2025-09-16	5.6500	5.9700	5.6500	5.9700	-1.322%	10	503	-38.693%
2025-09-15	6.1000	6.1000	6.0000	6.0500	-6.780%	6	506	-39.504%
2025-09-12	6.4400	6.4900	6.4400	6.4900	-4.559%	5	506	-43.606%
2025-09-11	6.8200	6.8200	6.8000	6.8000	+7.937%	16	506	-46.176%
2025-09-05	6.1500	6.3000	6.1500	6.3000	-0.787%	18	518	-41.905%
2025-09-04	6.3500	6.3500	6.3500	6.3500	+1.600%	1	533	-42.362%
2025-09-02	6.2500	6.2500	6.2500	6.2500	-3.101%	5	533	-41.440%
2025-08-29	6.4200	6.4500	6.3700	6.4500	0.000%	8	532	-43.256%
2025-08-28	6.6200	6.6200	6.4500	6.4500	+7.500%	9	532	-43.256%
2025-08-27	6.0000	6.0000	6.0000	6.0000	+1.351%	10	529	-39.000%
2025-08-26	5.9000	6.0000	5.8900	5.9200	+10.242%	208	529	-38.176%
2025-08-22	5.4900	5.4900	5.3700	5.3700	+10.722%	5	581	-31.844%
2025-08-21	4.8500	4.8500	4.8500	4.8500	-3.000%	1	584	-24.536%
2025-08-20	5.0000	5.0000	4.7000	5.0000	-4.943%	60	584	-26.800%
2025-08-19	5.2600	5.2600	5.2600	5.2600	+6.263%	1	585	-30.418%
2025-08-18	5.0500	5.0500	4.9500	4.9500	-1.000%	27	585	-26.061%
2025-08-15	5.0000	5.0500	4.9000	5.0000	+6.383%	96	562	-26.800%
2025-08-14	4.7400	4.7400	4.7000	4.7000	-6.000%	2	495	-22.128%
2025-08-13	4.6000	5.0000	4.6000	5.0000	+13.636%	26	493	-26.800%
2025-08-12	4.3200	4.4000	4.3200	4.4000	+4.762%	5	498	-16.818%
2025-08-11	4.1100	4.2000	4.1100	4.2000	+2.439%	12	493	-12.857%
2025-08-08	4.1000	4.1000	4.1000	4.1000	-3.302%	1	481	-10.732%
2025-08-07	4.2400	4.2400	4.2400	4.2400	-4.719%	2	480	-13.679%
2025-08-06	4.4800	4.5100	4.4500	4.4500	0.000%	13	480	-17.753%
2025-08-05	4.4000	4.4500	4.1300	4.4500	-6.316%	23	467	-17.753%
2025-08-04	4.7000	4.7900	4.7000	4.7500	+19.647%	59	444	-22.947%
2025-08-01	3.9400	4.5000	3.6500	3.9700	-3.171%	75	418	-7.809%
2025-07-31	4.2000	4.2000	3.9000	4.1000	-17.172%	213	393	-10.732%
2025-07-30	5.6500	5.6500	4.9500	4.9500	+15.654%	10	185	-26.061%
2025-07-29	4.7500	4.7500	4.2500	4.2800	-12.653%	12	184	-14.486%
2025-07-28	4.7800	4.9000	4.7500	4.9000	+3.158%	9	184	-25.306%
2025-07-25	4.7500	4.7500	4.7500	4.7500	-3.455%	10	184	-22.947%
2025-07-24	5.4500	5.4500	4.8800	4.9200	-9.225%	76	179	-25.610%
2025-07-23	5.4200	5.4200	5.4200	5.4200	+10.387%	1	122	-32.472%
2025-07-21	4.9100	4.9100	4.9100	4.9100	+10.337%	1	121	-25.458%
2025-07-17	4.4500	4.4500	4.4500	4.4500	+3.488%	23	121	-17.753%
2025-07-16	4.3500	4.5900	4.3000	4.3000	-8.511%	6	121	-14.884%
2025-07-15	4.7000	4.7000	4.7000	4.7000	0.000%	1	115	-22.128%
2025-07-14	4.7000	4.7000	4.7000	4.7000	-11.321%	1	115	-22.128%
2025-07-10	5.3000	5.3000	5.3000	5.3000	+6.000%	5	115	-30.943%
2025-07-09	5.0000	5.0000	5.0000	5.0000	+1.420%	5	115	-26.800%
2025-07-02	4.9300	4.9300	4.9300	4.9300	+2.708%	4	110	-25.761%
2025-07-01	4.8000	4.8000	4.8000	4.8000	0.000%	306	106	-23.750%