Dark

VFC20271217C17
VFC Dec 17 2027 17.00 Call (VFC271217C00017000)
option OPRA

EOD

Sep 4, 2026

1.74-9.845%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.7400	1.7400	1.7400	1.7400	-9.845%	2	1,258	0.000%
2026-08-31	1.9300	1.9300	1.9300	1.9300	-23.715%	1	1,258	-9.845%
2026-08-21	2.4300	2.5300	2.4300	2.5300	-8.000%	3	1,257	-31.225%
2026-08-18	2.7500	2.7500	2.7500	2.7500	-3.509%	1	1,255	-36.727%
2026-08-14	2.8500	2.8500	2.8500	2.8500	+2.888%	1	1,255	-38.947%
2026-08-13	2.8000	2.8400	2.7700	2.7700	-1.071%	160	1,255	-37.184%
2026-08-12	2.8000	2.8000	2.8000	2.8000	-6.040%	10	1,095	-37.857%
2026-08-11	3.0000	3.0000	2.9800	2.9800	+1.361%	10	1,090	-41.611%
2026-08-07	2.9400	2.9400	2.9400	2.9400	-12.239%	1	1,089	-40.816%
2026-08-05	3.3500	3.3500	3.3500	3.3500	+2.446%	5	1,089	-48.060%
2026-08-04	3.2500	3.2700	3.2500	3.2700	+2.508%	2	1,084	-46.789%
2026-08-03	3.1900	3.1900	3.1900	3.1900	+1.270%	10	1,082	-45.455%
2026-07-30	3.0600	3.1500	3.0600	3.1500	-12.500%	3	1,072	-44.762%
2026-07-29	3.8000	3.8000	3.6000	3.6000	-21.739%	8	1,069	-51.667%
2026-07-24	4.6000	4.6000	4.6000	4.6000	-4.167%	10	1,061	-62.174%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+0.209%	15	1,061	-63.750%
2026-06-29	4.7900	4.7900	4.7900	4.7900	-6.809%	1	1,046	-63.674%
2026-06-26	5.1400	5.1400	5.1400	5.1400	+2.800%	5	1,045	-66.148%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-0.200%	10	1,050	-65.200%
2026-06-18	5.0100	5.0100	5.0100	5.0100	-5.827%	15	1,055	-65.269%
2026-06-17	5.3000	5.3200	5.3000	5.3200	-3.097%	2	1,055	-67.293%
2026-06-16	5.4900	5.4900	5.4900	5.4900	-2.832%	1	1,055	-68.306%
2026-06-15	5.6500	5.6500	5.6500	5.6500	+7.008%	2	1,056	-69.204%
2026-05-15	5.2000	5.2800	5.2000	5.2800	-12.438%	6	1,056	-67.045%
2026-05-05	6.0300	6.0300	6.0300	6.0300	-2.427%	1	1,057	-71.144%
2026-05-04	6.1800	6.1800	6.1800	6.1800	-24.818%	1	1,057	-71.845%
2026-04-22	8.2200	8.2200	8.2200	8.2200	-3.066%	1	1,057	-78.832%
2026-04-21	8.4800	8.4800	8.4800	8.4800	+7.614%	24	1,044	-79.481%
2026-04-20	7.8800	7.8800	7.8800	7.8800	-4.831%	2	1,044	-77.919%
2026-04-17	8.2800	8.2800	8.2800	8.2800	+78.065%	3	1,044	-78.986%
2026-03-20	4.6100	4.6600	4.6100	4.6500	-1.064%	12	1,044	-62.581%
2026-03-17	4.7100	4.7100	4.7000	4.7000	+6.335%	10	1,044	-62.979%
2026-03-12	4.4200	4.4200	4.4200	4.4200	-8.489%	1	1,053	-60.633%
2026-03-11	4.8300	4.8300	4.8300	4.8300	-8.000%	12	1,054	-63.975%
2026-03-09	4.7200	5.2500	4.7200	5.2500	-12.207%	2	1,066	-66.857%
2026-03-04	5.9800	5.9800	5.9800	5.9800	-14.571%	12	1,066	-70.903%
2026-02-25	7.2000	7.2000	7.0000	7.0000	-17.647%	1,787	2,713	-75.143%
2026-02-20	8.5000	8.5000	8.5000	8.5000	+42.857%	1	2,713	-79.529%
2026-02-19	5.9500	5.9500	5.9500	5.9500	-23.718%	5	2,712	-70.756%
2026-02-17	7.8000	7.8000	7.8000	7.8000	+3.311%	2	2,707	-77.692%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-2.831%	1	2,707	-76.954%
2026-02-05	7.7700	7.7700	7.7700	7.7700	-2.264%	10	2,707	-77.606%
2026-02-03	7.9500	7.9500	7.9500	7.9500	+16.912%	1	2,698	-78.113%
2026-01-28	6.8000	6.8000	6.8000	6.8000	+4.615%	1	2,698	-74.412%
2025-12-23	6.5000	6.5000	6.5000	6.5000	-6.475%	1	2,698	-73.231%
2025-12-19	6.9500	6.9500	6.9500	6.9500	0.000%	20	2,699	-74.964%
2025-12-10	6.9500	6.9500	6.9500	6.9500	+36.008%	1	2,699	-74.964%
2025-11-24	5.1100	5.1100	5.1100	5.1100	+27.750%	1	2,699	-65.949%
2025-11-05	4.0000	4.0000	4.0000	4.0000	+3.896%	8	2,700	-56.500%
2025-10-31	3.8500	3.8500	3.8500	3.8500	-11.697%	1	2,708	-54.805%
2025-10-29	4.3600	4.3600	4.3600	4.3600	+1.395%	1	2,707	-60.092%
2025-10-28	4.3000	4.3000	4.3000	4.3000	-19.626%	1	2,706	-59.535%
2025-10-27	5.4200	5.4200	5.3500	5.3500	+34.422%	2	2,706	-67.477%
2025-10-17	3.8500	3.9800	3.8500	3.9800	+13.714%	5	2,706	-56.281%
2025-10-16	3.5000	3.5000	3.5000	3.5000	-13.366%	790	2,706	-50.286%
2025-10-15	4.0400	4.0400	4.0400	4.0400	+9.189%	1	2,795	-56.931%
2025-10-13	3.7000	3.7000	3.7000	3.7000	+29.825%	2	2,796	-52.973%
2025-10-10	3.0000	3.5500	2.8500	2.8500	-25.000%	100	2,798	-38.947%
2025-10-08	3.8000	3.8000	3.8000	3.8000	-1.809%	1	2,812	-54.211%
2025-10-07	3.8700	3.8700	3.8700	3.8700	-15.870%	5	2,811	-55.039%
2025-10-03	4.6000	4.6000	4.6000	4.6000	+5.505%	4	2,809	-62.174%
2025-10-01	4.2300	4.3600	4.2300	4.3600	+6.341%	25	2,813	-60.092%
2025-09-25	4.1000	4.1000	4.1000	4.1000	-6.818%	100	2,812	-57.561%
2025-09-24	4.4000	4.4000	4.4000	4.4000	0.000%	1	2,912	-60.455%
2025-09-23	4.4000	4.4000	4.4000	4.4000	+10.000%	13	2,911	-60.455%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-17.526%	1	2,918	-56.500%
2025-09-17	4.9000	4.9000	4.7700	4.8500	+24.359%	4	2,917	-64.124%
2025-09-16	3.9000	3.9000	3.9000	3.9000	-9.302%	1	2,919	-55.385%
2025-09-15	4.4000	4.4000	4.3000	4.3000	-7.527%	4	2,918	-59.535%
2025-09-12	4.6500	4.6500	4.6500	4.6500	+1.087%	1	2,914	-62.581%
2025-09-10	4.6000	4.6000	4.6000	4.6000	-3.158%	40	2,915	-62.174%
2025-09-08	4.6000	4.7500	4.6000	4.7500	+7.466%	2	2,875	-63.368%
2025-09-03	4.4200	4.4200	4.4200	4.4200	+1.609%	3	2,875	-60.633%
2025-09-02	4.3500	4.3500	4.3500	4.3500	-3.548%	2	2,872	-60.000%
2025-08-29	4.5700	4.5700	4.5100	4.5100	+1.577%	5	2,871	-61.419%
2025-08-28	4.4400	4.4400	4.4400	4.4400	+1.602%	3	2,871	-60.811%
2025-08-27	4.3700	4.3700	4.3700	4.3700	+7.371%	1	2,870	-60.183%
2025-08-26	4.0500	4.0700	4.0500	4.0700	+10.899%	4	2,872	-57.248%
2025-08-25	3.6500	3.7000	3.6100	3.6700	-5.897%	117	2,872	-52.589%
2025-08-22	3.4400	3.9000	3.4400	3.9000	+14.706%	2,594	2,868	-55.385%
2025-08-20	3.4000	3.4000	3.4000	3.4000	-2.857%	100	280	-48.824%
2025-08-18	3.5000	3.5000	3.5000	3.5000	+25.000%	1	180	-50.286%
2025-08-11	2.8000	2.8000	2.8000	2.8000	-12.500%	1	180	-37.857%
2025-08-04	3.1500	3.2000	3.1500	3.2000	+17.216%	9	179	-45.625%
2025-08-01	2.7300	2.7300	2.7300	2.7300	-9.000%	6	171	-36.264%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-6.250%	40	171	-42.000%
2025-07-28	3.4100	3.4100	3.2000	3.2000	-12.329%	16	131	-45.625%
2025-07-24	3.6500	3.6500	3.6500	3.6500	+15.873%	8	115	-52.329%
2025-07-15	3.1500	3.1500	3.1500	3.1500	+3.960%	105	107	-44.762%
2025-07-08	3.0300	3.0300	3.0300	3.0300	-1.623%	1	2	-42.574%
2025-06-30	3.0800	3.0800	3.0800	3.0800	0.000%	1	1	-43.506%