Dark

VFC20271217C15
VFC Dec 17 2027 15.00 Call (VFC271217C00015000)
option OPRA

EOD

Jul 15, 2026

5.67+13.174%(+0.66)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.7000	5.7000	5.6500	5.6700	+13.174%	18	423	0.000%
2026-07-07	5.0100	5.0100	5.0100	5.0100	-5.472%	1	413	+13.174%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+0.189%	24	412	+6.981%
2026-07-02	5.2900	5.2900	5.2900	5.2900	-5.536%	1	388	+7.183%
2026-06-29	5.6000	5.6000	5.6000	5.6000	-6.667%	1	388	+1.250%
2026-06-26	6.0000	6.0000	6.0000	6.0000	0.000%	6	388	-5.500%
2026-06-24	6.0000	6.0000	6.0000	6.0000	0.000%	1	388	-5.500%
2026-06-17	6.0000	6.0000	6.0000	6.0000	+11.940%	2	385	-5.500%
2026-06-03	5.3600	5.3600	5.3600	5.3600	-1.651%	3	385	+5.784%
2026-06-01	5.8400	5.8400	5.4500	5.4500	-7.783%	7	385	+4.037%
2026-05-29	5.9100	5.9100	5.9100	5.9100	+7.455%	1	384	-4.061%
2026-05-26	5.5000	5.5000	5.5000	5.5000	+7.843%	2	383	+3.091%
2026-05-20	5.5300	5.5300	5.1000	5.1000	-14.286%	12	381	+11.176%
2026-05-15	6.0600	6.0600	5.9500	5.9500	-3.877%	2	374	-4.706%
2026-05-13	6.5400	6.5400	6.1800	6.1900	-1.746%	8	374	-8.401%
2026-05-12	6.3000	6.3000	6.3000	6.3000	-9.353%	1	365	-10.000%
2026-05-05	6.9500	6.9500	6.9500	6.9500	-6.081%	1	365	-18.417%
2026-04-27	7.4000	7.4000	7.4000	7.4000	-9.646%	3	365	-23.378%
2026-04-24	8.1900	8.1900	8.1900	8.1900	-11.935%	2	365	-30.769%
2026-04-22	9.3000	9.3000	9.3000	9.3000	-4.615%	12	365	-39.032%
2026-04-17	9.7500	9.7500	9.7500	9.7500	+43.172%	4	356	-41.846%
2026-04-09	6.8100	6.8100	6.8100	6.8100	+16.410%	4	360	-16.740%
2026-03-24	5.8500	5.8500	5.8500	5.8500	+6.364%	3	364	-3.077%
2026-03-18	5.5000	5.5000	5.5000	5.5000	+3.774%	3	364	+3.091%
2026-03-13	5.3000	5.3000	5.3000	5.3000	-5.357%	10	367	+6.981%
2026-03-09	5.6800	5.6800	5.6000	5.6000	-20.567%	6	365	+1.250%
2026-03-03	6.6200	7.0500	6.6200	7.0500	-11.875%	4	359	-19.574%
2026-02-24	8.0000	8.0000	8.0000	8.0000	-6.760%	1	358	-29.125%
2026-02-09	8.7200	8.7200	8.5800	8.5800	+0.351%	6	359	-33.916%
2026-02-05	8.5500	8.5500	8.5500	8.5500	-7.568%	5	359	-33.684%
2026-02-04	9.2500	9.2500	9.2500	9.2500	-1.070%	1	359	-38.703%
2026-02-03	9.2100	9.3500	9.2100	9.3500	+6.250%	50	360	-39.358%
2026-02-02	8.8500	8.8500	8.6200	8.8000	+20.548%	4	385	-35.568%
2026-01-28	7.4000	7.4000	7.3000	7.3000	-15.116%	47	386	-22.329%
2026-01-27	8.6000	8.6000	8.6000	8.6000	+1.775%	1	384	-34.070%
2026-01-26	8.4500	8.4500	8.4500	8.4500	+5.625%	1	384	-32.899%
2026-01-21	7.2000	8.0000	7.2000	8.0000	-1.112%	4	385	-29.125%
2026-01-15	7.7500	8.0900	7.5500	8.0900	+11.586%	4	385	-29.913%
2026-01-14	7.2500	7.2500	7.2500	7.2500	-16.953%	1	382	-21.793%
2026-01-08	7.7900	8.7300	7.7900	8.7300	+25.431%	245	382	-35.052%
2025-12-31	6.7500	6.9600	6.7500	6.9600	-15.122%	35	290	-18.534%
2025-12-15	8.2000	8.2000	8.2000	8.2000	+9.333%	13	290	-30.854%
2025-12-09	7.5000	7.5000	7.5000	7.5000	+4.603%	5	290	-24.400%
2025-12-04	7.1700	7.1700	7.1700	7.1700	+3.017%	3	290	-20.921%
2025-12-03	6.9600	6.9600	6.9600	6.9600	+0.144%	11	290	-18.534%
2025-11-26	6.9500	6.9500	6.9500	6.9500	+5.303%	32	333	-18.417%
2025-11-25	6.2000	6.6000	6.2000	6.6000	+11.864%	100	333	-14.091%
2025-11-24	5.4800	5.9000	5.4800	5.9000	+4.425%	11	393	-3.898%
2025-11-21	5.2500	5.6500	5.2500	5.6500	+26.682%	11	404	+0.354%
2025-11-17	4.4600	4.4600	4.4600	4.4600	-18.165%	1	411	+27.130%
2025-11-12	5.2400	5.4500	5.2000	5.4500	+18.478%	26	410	+4.037%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+5.991%	35	414	+23.261%
2025-11-06	4.5100	4.5100	4.3400	4.3400	-3.556%	12	444	+30.645%
2025-11-05	4.5000	4.5000	4.5000	4.5000	-2.597%	20	441	+26.000%
2025-11-04	4.6200	4.6200	4.6200	4.6200	-3.750%	1	421	+22.727%
2025-11-03	4.8000	4.8000	4.8000	4.8000	0.000%	1	420	+18.125%
2025-10-29	4.7000	5.0000	4.7000	4.8000	0.000%	4	420	+18.125%
2025-10-28	5.3000	5.3000	4.8000	4.8000	-20.000%	45	419	+18.125%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+8.108%	1	380	-5.500%
2025-10-23	5.5500	5.5500	5.5500	5.5500	+5.714%	5	381	+2.162%
2025-10-22	5.2500	5.2500	5.2500	5.2500	+10.526%	1	386	+8.000%
2025-10-15	4.6500	4.7500	4.5500	4.7500	+11.241%	8	386	+19.368%
2025-10-13	4.0000	4.2700	4.0000	4.2700	+15.405%	2	390	+32.787%
2025-10-10	4.2500	4.2500	3.7000	3.7000	-14.943%	35	390	+53.243%
2025-10-09	4.2500	4.3500	4.2500	4.3500	-1.806%	34	359	+30.345%
2025-10-08	4.3000	4.4300	4.3000	4.4300	-7.708%	23	342	+27.991%
2025-10-07	4.8000	4.8000	4.8000	4.8000	-8.571%	1	326	+18.125%
2025-10-02	5.1800	5.2500	5.1700	5.2500	0.000%	7	326	+8.000%
2025-10-01	4.8700	5.2500	4.8700	5.2500	+17.978%	2	331	+8.000%
2025-09-30	4.4500	4.4500	4.4500	4.4500	-11.000%	1	332	+27.416%
2025-09-26	5.0000	5.0000	5.0000	5.0000	-1.575%	10	331	+13.400%
2025-09-24	5.0400	5.0800	5.0100	5.0800	-1.167%	134	331	+11.614%
2025-09-23	4.7500	5.1400	4.7500	5.1400	+8.211%	65	438	+10.311%
2025-09-22	4.7500	4.7500	4.7500	4.7500	-6.496%	10	503	+19.368%
2025-09-19	5.0700	5.0800	5.0700	5.0800	-5.224%	6	493	+11.614%
2025-09-18	5.5800	5.5800	5.2500	5.3600	+3.276%	79	487	+5.784%
2025-09-17	5.5000	5.6600	5.1500	5.1900	+15.333%	39	433	+9.249%
2025-09-16	4.6900	4.8000	4.5000	4.5000	-10.891%	46	397	+26.000%
2025-09-15	5.0500	5.0500	4.8500	5.0500	-4.717%	15	415	+12.277%
2025-09-12	5.1900	5.3000	5.1900	5.3000	+2.515%	37	406	+6.981%
2025-09-10	5.2700	5.2700	5.1700	5.1700	-3.724%	6	410	+9.671%
2025-09-09	5.4700	5.4700	5.3100	5.3700	+5.917%	9	404	+5.587%
2025-09-05	5.2000	5.2000	5.0500	5.0700	-0.588%	36	395	+11.834%
2025-09-04	4.8600	5.1000	4.8600	5.1000	+1.594%	11	365	+11.176%
2025-09-03	5.1700	5.1700	5.0200	5.0200	-1.953%	18	354	+12.948%
2025-09-02	5.1500	5.1500	5.1200	5.1200	-1.538%	8	361	+10.742%
2025-08-29	5.1400	5.2500	5.1400	5.2000	+0.971%	50	353	+9.038%
2025-08-27	5.1000	5.1500	5.0000	5.1500	+6.186%	67	353	+10.097%
2025-08-26	4.6800	5.0000	4.6800	4.8500	+12.529%	39	352	+16.907%
2025-08-22	4.3600	4.3800	4.2900	4.3100	+13.720%	36	356	+31.555%
2025-08-20	3.9700	3.9700	3.7900	3.7900	-7.561%	21	321	+49.604%
2025-08-19	4.1000	4.1000	4.1000	4.1000	+4.326%	10	320	+38.293%
2025-08-18	4.1000	4.1000	3.9300	3.9300	-2.239%	27	320	+44.275%
2025-08-15	3.9900	4.1500	3.9100	4.0200	+2.290%	45	294	+41.045%
2025-08-13	3.5500	3.9300	3.5500	3.9300	+13.913%	123	271	+44.275%
2025-08-12	3.3400	3.4600	3.3400	3.4500	+6.154%	10	336	+64.348%
2025-08-11	3.2200	3.2500	3.2200	3.2500	+1.562%	103	338	+74.462%
2025-08-08	3.2500	3.3500	3.1500	3.2000	-9.859%	92	237	+77.188%
2025-08-06	3.4600	3.6100	3.4600	3.5500	+15.260%	9	145	+59.718%
2025-08-05	3.4000	3.4500	3.0800	3.0800	-17.867%	13	137	+84.091%
2025-08-04	3.6400	3.7500	3.6300	3.7500	+17.555%	3	126	+51.200%
2025-08-01	3.0000	3.1900	3.0000	3.1900	+1.270%	11	126	+77.743%
2025-07-31	3.2500	3.8000	3.1000	3.1500	-17.105%	37	115	+80.000%
2025-07-30	5.1900	5.4000	3.8000	3.8000	+5.850%	46	101	+49.211%
2025-07-29	3.6600	3.7400	3.5100	3.5900	-16.512%	21	79	+57.939%
2025-07-24	4.3000	4.3000	4.3000	4.3000	-4.018%	2	61	+31.860%
2025-07-23	4.4000	4.5000	4.4000	4.4800	+13.418%	23	59	+26.563%
2025-07-21	3.9500	3.9500	3.9500	3.9500	+6.757%	1	57	+43.544%
2025-07-18	3.7000	3.7000	3.7000	3.7000	-1.333%	1	56	+53.243%
2025-07-16	3.7500	3.7500	3.7500	3.7500	+8.696%	4	55	+51.200%
2025-07-15	3.4500	3.4500	3.4500	3.4500	-11.538%	10	57	+64.348%
2025-07-11	3.9300	3.9300	3.9000	3.9000	-8.235%	15	47	+45.385%
2025-07-10	4.2000	4.2500	4.1000	4.2500	+8.696%	21	41	+33.412%
2025-07-09	3.9100	3.9100	3.9100	3.9100	-2.250%	10	41	+45.013%
2025-07-08	4.0000	4.0000	4.0000	4.0000	-4.535%	1	46	+41.750%
2025-07-07	4.2500	4.2500	4.1900	4.1900	-0.238%	21	46	+35.322%
2025-07-03	4.1500	4.2000	4.1500	4.2000	+7.692%	20	5	+35.000%
2025-07-01	3.8100	3.9000	3.8100	3.9000	0.000%	5	5	+45.385%