Dark

VFC20271217C20
VFC Dec 17 2027 20.00 Call (VFC271217C00020000)
option OPRA

EOD

Jul 13, 2026

3.60+5.882%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.6000	3.6000	3.6000	3.6000	+5.882%	2	631	0.000%
2026-07-02	3.4500	3.5000	3.4000	3.4000	-11.458%	25	610	+5.882%
2026-06-30	3.8400	3.8400	3.8400	3.8400	-4.000%	5	610	-6.250%
2026-06-26	4.0000	4.0000	4.0000	4.0000	-6.977%	5	615	-10.000%
2026-06-12	4.3000	4.3000	4.3000	4.3000	+8.040%	4	618	-16.279%
2026-06-09	3.9800	3.9800	3.9800	3.9800	-1.728%	2	618	-9.548%
2026-05-29	4.0500	4.0500	4.0400	4.0500	-9.193%	11	616	-11.111%
2026-05-28	4.4600	4.4600	4.4600	4.4600	+23.546%	1	606	-19.283%
2026-05-26	3.6100	3.6100	3.6100	3.6100	+6.176%	1	606	-0.277%
2026-05-20	4.1000	4.1000	3.4000	3.4000	-10.526%	27	606	+5.882%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-1.299%	10	614	-5.263%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-25.243%	1	614	-6.494%
2026-05-08	5.1500	5.1500	5.1500	5.1500	+4.040%	100	604	-30.097%
2026-05-05	4.9500	4.9500	4.9500	4.9500	+3.125%	1	704	-27.273%
2026-05-04	5.1500	5.1500	4.8000	4.8000	-9.434%	21	705	-25.000%
2026-04-30	5.0000	5.3000	5.0000	5.3000	-15.200%	81	705	-32.075%
2026-04-23	6.2500	6.2500	6.2500	6.2500	0.000%	1	705	-42.400%
2026-04-21	6.2500	6.2500	6.2500	6.2500	+3.306%	5	704	-42.400%
2026-04-16	6.0500	6.0500	6.0500	6.0500	+8.036%	2	704	-40.496%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+5.660%	1	703	-35.714%
2026-04-14	5.0000	5.3000	5.0000	5.3000	+11.579%	5	703	-32.075%
2026-04-08	4.7000	4.7500	4.7000	4.7500	+19.048%	2	705	-24.211%
2026-04-06	3.9900	3.9900	3.9900	3.9900	+3.636%	2	703	-9.774%
2026-03-09	4.0000	4.0000	3.7500	3.8500	-25.243%	35	704	-6.494%
2026-03-02	5.1500	5.1500	5.1500	5.1500	-19.531%	1	729	-30.097%
2026-02-12	6.4000	6.4000	6.4000	6.4000	-1.387%	1	729	-43.750%
2026-02-06	6.6000	6.6000	6.4900	6.4900	+6.393%	11	728	-44.530%
2026-02-05	6.1000	6.1000	6.1000	6.1000	-16.438%	1	727	-40.984%
2026-02-04	7.3000	7.3000	7.3000	7.3000	+10.606%	44	726	-50.685%
2026-02-03	7.0300	7.0300	6.6000	6.6000	+5.600%	7	683	-45.455%
2026-02-02	6.1800	6.2900	6.1800	6.2500	+20.192%	4	681	-42.400%
2026-01-28	5.1000	5.2000	5.1000	5.2000	-18.367%	4	678	-30.769%
2026-01-13	6.4000	6.5500	5.5500	6.3700	+9.828%	227	680	-43.485%
2026-01-05	5.7500	5.8000	5.7500	5.8000	0.000%	10	544	-37.931%
2025-12-17	5.8000	5.8000	5.8000	5.8000	-7.937%	27	544	-37.931%
2025-12-11	6.3000	6.3000	6.3000	6.3000	+10.526%	10	551	-42.857%
2025-12-10	5.7000	5.7000	5.7000	5.7000	+1.064%	7	551	-36.842%
2025-12-08	5.4300	5.6400	5.4300	5.6400	+7.429%	18	544	-36.170%
2025-12-04	5.7000	5.7500	5.2500	5.2500	+3.550%	45	553	-31.429%
2025-12-03	5.0700	5.0700	5.0700	5.0700	+3.469%	1	553	-28.994%
2025-12-02	4.9000	4.9000	4.9000	4.9000	+11.617%	1	553	-26.531%
2025-11-25	4.3900	4.3900	4.3900	4.3900	+8.128%	30	553	-17.995%
2025-11-21	4.0000	4.0600	4.0000	4.0600	+26.875%	26	583	-11.330%
2025-11-17	3.1500	3.2000	3.1500	3.2000	-13.514%	18	582	+12.500%
2025-11-12	3.7000	3.7000	3.7000	3.7000	+15.625%	30	565	-2.703%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-14.667%	20	565	+12.500%
2025-10-28	3.6500	3.8100	3.5500	3.7500	-18.478%	34	545	-4.000%
2025-10-27	4.5000	4.6000	4.4000	4.6000	+12.195%	4	539	-21.739%
2025-10-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	539	-12.195%
2025-10-23	4.0000	4.0000	4.0000	4.0000	+11.111%	2	539	-10.000%
2025-10-21	3.6000	3.6000	3.6000	3.6000	+18.033%	3	539	0.000%
2025-10-15	3.3400	3.3400	3.0500	3.0500	-5.573%	71	542	+18.033%
2025-10-14	4.1000	4.1000	2.8300	3.2300	+7.309%	257	472	+11.455%
2025-10-13	3.1000	3.1000	2.5000	3.0100	+18.504%	242	530	+19.601%
2025-10-10	2.7100	3.1300	2.5400	2.5400	-13.898%	370	663	+41.732%
2025-10-09	3.1400	3.1400	2.9500	2.9500	-4.531%	19	453	+22.034%
2025-10-08	2.9700	3.0900	2.9600	3.0900	-6.364%	30	438	+16.505%
2025-10-07	3.3000	3.3000	3.0500	3.3000	-9.589%	13	418	+9.091%
2025-10-06	3.6500	3.6500	3.6500	3.6500	-4.450%	20	407	-1.370%
2025-10-03	4.0000	4.0000	3.7700	3.8200	-0.779%	87	387	-5.759%
2025-10-02	3.8000	3.9000	3.7500	3.8500	0.000%	53	309	-6.494%
2025-10-01	3.8000	3.8500	3.7100	3.8500	+28.333%	111	262	-6.494%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-7.692%	1	155	+20.000%
2025-09-29	3.2500	3.2500	3.2500	3.2500	-6.069%	5	155	+10.769%
2025-09-25	3.4600	3.4600	3.4600	3.4600	-1.143%	1	150	+4.046%
2025-09-19	3.6000	3.6000	3.5000	3.5000	-9.091%	13	150	+2.857%
2025-09-17	3.8500	3.8500	3.8500	3.8500	+10.951%	2	147	-6.494%
2025-09-16	3.5000	3.5000	3.4700	3.4700	-7.467%	22	145	+3.746%
2025-09-12	3.7500	3.7500	3.7500	3.7500	0.000%	1	157	-4.000%
2025-09-09	3.8500	3.9000	3.7500	3.7500	-5.063%	16	156	-4.000%
2025-09-08	3.9500	3.9500	3.9500	3.9500	+8.219%	6	150	-8.861%
2025-09-04	3.6500	3.6500	3.6500	3.6500	+1.389%	1	150	-1.370%
2025-09-03	3.7000	3.7000	3.6000	3.6000	-4.255%	3	150	0.000%
2025-09-02	3.7600	3.7600	3.7600	3.7600	+8.986%	3	150	-4.255%
2025-08-26	3.5000	3.5000	3.4500	3.4500	+14.238%	5	153	+4.348%
2025-08-25	3.0200	3.0200	3.0200	3.0200	-0.984%	1	153	+19.205%
2025-08-22	3.0500	3.0500	3.0500	3.0500	+19.608%	4	152	+18.033%
2025-08-21	2.5500	2.5500	2.5500	2.5500	-4.494%	15	148	+41.176%
2025-08-20	2.6700	2.6700	2.6700	2.6700	-5.986%	1	133	+34.831%
2025-08-19	2.8900	2.8900	2.8400	2.8400	+3.273%	3	134	+26.761%
2025-08-18	2.7500	2.7500	2.7500	2.7500	-1.079%	10	134	+30.909%
2025-08-15	2.6500	2.9000	2.6500	2.7800	+2.963%	37	124	+29.496%
2025-08-13	2.7000	2.7000	2.7000	2.7000	+22.727%	1	93	+33.333%
2025-08-08	2.3100	2.3100	2.2000	2.2000	-8.714%	7	93	+63.636%
2025-08-07	2.3900	2.4100	2.3900	2.4100	+2.553%	2	96	+49.378%
2025-08-06	2.3500	2.3500	2.3500	2.3500	+1.293%	1	94	+53.191%
2025-08-05	2.3800	2.6200	2.3200	2.3200	-3.333%	13	93	+55.172%
2025-08-04	2.6500	2.6500	2.4000	2.4000	+11.628%	33	91	+50.000%
2025-08-01	2.1500	2.1500	2.1500	2.1500	-5.702%	1	83	+67.442%
2025-07-31	2.4000	2.4900	2.2300	2.2800	-29.846%	9	82	+57.895%
2025-07-30	3.2000	3.2500	2.7500	3.2500	+35.417%	36	74	+10.769%
2025-07-29	2.4000	2.4000	2.4000	2.4000	-22.581%	10	40	+50.000%
2025-07-24	3.1000	3.1000	3.1000	3.1000	+13.553%	1	30	+16.129%
2025-07-21	2.7300	2.7300	2.7300	2.7300	+6.641%	1	29	+31.868%
2025-07-18	2.5700	2.6800	2.5600	2.5600	-3.759%	19	28	+40.625%
2025-07-17	2.6600	2.6600	2.6600	2.6600	+11.297%	7	16	+35.338%
2025-07-16	2.3900	2.3900	2.3900	2.3900	-4.016%	1	14	+50.628%
2025-07-15	2.6500	2.6500	2.4100	2.4900	-11.071%	7	14	+44.578%
2025-07-11	2.8000	2.8000	2.8000	2.8000	-1.408%	2	11	+28.571%
2025-07-08	2.8400	2.8400	2.8400	2.8400	-4.377%	1	9	+26.761%
2025-07-07	2.9700	2.9700	2.9700	2.9700	0.000%	8	8	+21.212%