Dark

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

Inactive

Jun 29, 2026

7.22+12.461%(+0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.2200	7.2200	7.2200	7.2200	+12.461%	3	409	0.000%
2026-06-04	6.4200	6.4200	6.4200	6.4200	-14.628%	1	409	+12.461%
2026-06-02	7.5200	7.5200	7.5200	7.5200	+9.621%	1	408	-3.989%
2026-05-20	6.8700	6.8700	6.8500	6.8600	-25.838%	3	407	+5.248%
2026-04-27	9.2500	9.2500	9.2500	9.2500	-13.551%	1	404	-21.946%
2026-04-20	10.7000	10.7000	10.7000	10.7000	+0.469%	2	404	-32.523%
2026-04-17	10.6500	10.6500	10.6500	10.6500	+42.000%	16	404	-32.207%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+14.504%	1	404	-3.733%
2026-03-12	6.5500	6.5700	6.5500	6.5500	-33.838%	23	405	+10.229%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-7.303%	1	425	-27.071%
2026-02-13	10.6100	10.6800	10.6100	10.6800	-0.373%	2	425	-32.397%
2026-02-09	10.4600	10.7200	10.4600	10.7200	+4.078%	7	425	-32.649%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+1.779%	5	432	-29.903%
2026-01-30	10.1200	10.1200	10.1200	10.1200	+14.092%	5	437	-28.656%
2026-01-28	8.8700	8.8700	8.8700	8.8700	-12.178%	4	437	-18.602%
2026-01-27	10.1000	10.1000	10.1000	10.1000	-1.463%	4	433	-28.515%
2026-01-22	10.0000	10.2500	10.0000	10.2500	+11.413%	2	433	-29.561%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-3.158%	5	435	-21.522%
2026-01-12	9.5000	9.5000	9.5000	9.5000	-9.524%	1	435	-24.000%
2026-01-08	10.1000	10.5000	10.1000	10.5000	+7.914%	7	436	-31.238%
2026-01-06	9.7300	9.7300	9.7300	9.7300	+4.624%	10	443	-25.797%
2025-12-19	9.3000	9.3000	9.3000	9.3000	-3.125%	5	433	-22.366%
2025-12-17	9.6000	9.6000	9.6000	9.6000	-6.524%	20	438	-24.792%
2025-12-12	10.2700	10.2700	10.2700	10.2700	+10.430%	9	458	-29.698%
2025-12-10	9.2000	9.3000	9.2000	9.3000	+2.762%	7	467	-22.366%
2025-12-03	8.6000	9.1000	8.6000	9.0500	+6.471%	20	474	-20.221%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+4.294%	2	494	-15.059%
2025-11-28	8.1000	8.1500	8.1000	8.1500	+2.258%	22	496	-11.411%
2025-11-26	8.2000	8.2000	7.9700	7.9700	-0.375%	9	526	-9.410%
2025-11-25	8.0000	8.0000	8.0000	8.0000	+10.345%	2	526	-9.750%
2025-11-24	7.0000	7.3000	7.0000	7.2500	+0.834%	21	528	-0.414%
2025-11-21	6.8600	7.1900	6.8600	7.1900	+17.484%	13	538	+0.417%
2025-11-20	6.0000	6.1200	6.0000	6.1200	-4.225%	25	551	+17.974%
2025-11-12	6.3500	6.3900	6.3500	6.3900	+6.500%	20	568	+12.989%
2025-11-10	5.7500	6.0000	5.7500	6.0000	0.000%	40	581	+20.333%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+11.111%	20	617	+20.333%
2025-10-31	4.9000	5.4000	4.9000	5.4000	-1.818%	71	637	+33.704%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-20.058%	2	635	+31.273%
2025-10-24	7.0000	7.2000	6.8800	6.8800	-0.578%	27	635	+4.942%
2025-10-23	6.9400	6.9400	6.9200	6.9200	+6.462%	4	662	+4.335%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+2.362%	1	666	+11.077%
2025-10-21	6.3500	6.3500	6.3500	6.3500	+9.483%	1	667	+13.701%
2025-10-15	5.6500	5.8500	5.6500	5.8000	+23.404%	41	668	+24.483%
2025-10-10	4.7300	4.7300	4.7000	4.7000	-10.646%	4	708	+53.617%
2025-10-09	5.2600	5.2600	5.2600	5.2600	-4.537%	1	711	+37.262%
2025-10-08	5.4500	5.5100	5.2700	5.5100	-4.836%	114	711	+31.034%
2025-10-07	5.7000	5.7900	5.7000	5.7900	-11.603%	2	667	+24.698%
2025-10-03	6.5500	6.6500	6.5500	6.5500	+1.550%	140	667	+10.229%
2025-10-02	6.5000	6.5000	6.3500	6.4500	+14.159%	26	686	+11.938%
2025-09-30	5.6500	5.6500	5.6500	5.6500	-0.877%	20	695	+27.788%
2025-09-29	5.7000	5.7000	5.7000	5.7000	-8.800%	29	675	+26.667%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-1.575%	2	659	+15.520%
2025-09-23	6.3000	6.3500	6.3000	6.3500	+7.627%	300	661	+13.701%
2025-09-22	5.7800	5.9000	5.7800	5.9000	-1.173%	151	653	+22.373%
2025-09-16	5.6500	5.9700	5.6500	5.9700	-1.322%	10	503	+20.938%
2025-09-15	6.1000	6.1000	6.0000	6.0500	-6.780%	6	506	+19.339%
2025-09-12	6.4400	6.4900	6.4400	6.4900	-4.559%	5	506	+11.248%
2025-09-11	6.8200	6.8200	6.8000	6.8000	+7.937%	16	506	+6.176%
2025-09-05	6.1500	6.3000	6.1500	6.3000	-0.787%	18	518	+14.603%
2025-09-04	6.3500	6.3500	6.3500	6.3500	+1.600%	1	533	+13.701%
2025-09-02	6.2500	6.2500	6.2500	6.2500	-3.101%	5	533	+15.520%
2025-08-29	6.4200	6.4500	6.3700	6.4500	0.000%	8	532	+11.938%
2025-08-28	6.6200	6.6200	6.4500	6.4500	+7.500%	9	532	+11.938%
2025-08-27	6.0000	6.0000	6.0000	6.0000	+1.351%	10	529	+20.333%
2025-08-26	5.9000	6.0000	5.8900	5.9200	+10.242%	208	529	+21.959%
2025-08-22	5.4900	5.4900	5.3700	5.3700	+10.722%	5	581	+34.451%
2025-08-21	4.8500	4.8500	4.8500	4.8500	-3.000%	1	584	+48.866%
2025-08-20	5.0000	5.0000	4.7000	5.0000	-4.943%	60	584	+44.400%
2025-08-19	5.2600	5.2600	5.2600	5.2600	+6.263%	1	585	+37.262%
2025-08-18	5.0500	5.0500	4.9500	4.9500	-1.000%	27	585	+45.859%
2025-08-15	5.0000	5.0500	4.9000	5.0000	+6.383%	96	562	+44.400%
2025-08-14	4.7400	4.7400	4.7000	4.7000	-6.000%	2	495	+53.617%
2025-08-13	4.6000	5.0000	4.6000	5.0000	+13.636%	26	493	+44.400%
2025-08-12	4.3200	4.4000	4.3200	4.4000	+4.762%	5	498	+64.091%
2025-08-11	4.1100	4.2000	4.1100	4.2000	+2.439%	12	493	+71.905%
2025-08-08	4.1000	4.1000	4.1000	4.1000	-3.302%	1	481	+76.098%
2025-08-07	4.2400	4.2400	4.2400	4.2400	-4.719%	2	480	+70.283%
2025-08-06	4.4800	4.5100	4.4500	4.4500	0.000%	13	480	+62.247%
2025-08-05	4.4000	4.4500	4.1300	4.4500	-6.316%	23	467	+62.247%
2025-08-04	4.7000	4.7900	4.7000	4.7500	+19.647%	59	444	+52.000%
2025-08-01	3.9400	4.5000	3.6500	3.9700	-3.171%	75	418	+81.864%
2025-07-31	4.2000	4.2000	3.9000	4.1000	-17.172%	213	393	+76.098%
2025-07-30	5.6500	5.6500	4.9500	4.9500	+15.654%	10	185	+45.859%
2025-07-29	4.7500	4.7500	4.2500	4.2800	-12.653%	12	184	+68.692%
2025-07-28	4.7800	4.9000	4.7500	4.9000	+3.158%	9	184	+47.347%
2025-07-25	4.7500	4.7500	4.7500	4.7500	-3.455%	10	184	+52.000%
2025-07-24	5.4500	5.4500	4.8800	4.9200	-9.225%	76	179	+46.748%
2025-07-23	5.4200	5.4200	5.4200	5.4200	+10.387%	1	122	+33.210%
2025-07-21	4.9100	4.9100	4.9100	4.9100	+10.337%	1	121	+47.047%
2025-07-17	4.4500	4.4500	4.4500	4.4500	+3.488%	23	121	+62.247%
2025-07-16	4.3500	4.5900	4.3000	4.3000	-8.511%	6	121	+67.907%
2025-07-15	4.7000	4.7000	4.7000	4.7000	0.000%	1	115	+53.617%
2025-07-14	4.7000	4.7000	4.7000	4.7000	-11.321%	1	115	+53.617%
2025-07-10	5.3000	5.3000	5.3000	5.3000	+6.000%	5	115	+36.226%
2025-07-09	5.0000	5.0000	5.0000	5.0000	+1.420%	5	115	+44.400%
2025-07-02	4.9300	4.9300	4.9300	4.9300	+2.708%	4	110	+46.450%
2025-07-01	4.8000	4.8000	4.8000	4.8000	0.000%	306	106	+50.417%