Dark

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

EOD

Sep 3, 2026

1.17+4.464%(+0.05)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1700	1.2000	1.1700	1.1700	+4.464%	46	741	0.000%
2026-09-01	1.1200	1.1200	1.1200	1.1200	-24.324%	3	696	+4.464%
2026-08-27	1.5900	1.5900	1.4800	1.4800	-3.896%	34	695	-20.946%
2026-08-25	1.5300	1.5500	1.5300	1.5400	-7.784%	5	665	-24.026%
2026-08-20	1.7500	1.7500	1.5900	1.6700	-7.735%	7	662	-29.940%
2026-08-17	1.8600	1.8600	1.8100	1.8100	-10.837%	43	659	-35.359%
2026-08-13	2.0000	2.0300	2.0000	2.0300	+1.500%	3	616	-42.365%
2026-08-12	1.9600	2.0200	1.9600	2.0000	-11.894%	19	615	-41.500%
2026-08-06	2.3700	2.3700	2.2700	2.2700	-7.347%	55	606	-48.458%
2026-08-04	2.4400	2.4500	2.4400	2.4500	+7.456%	20	606	-52.245%
2026-08-03	2.4000	2.4000	2.2800	2.2800	+11.220%	6	586	-48.684%
2026-07-31	2.0500	2.0500	2.0500	2.0500	-11.638%	2	586	-42.927%
2026-07-29	3.0000	3.0300	2.2000	2.3200	-41.266%	81	584	-49.569%
2026-07-28	3.9500	3.9500	3.9500	3.9500	+11.268%	3	629	-70.380%
2026-07-24	3.6000	3.6000	3.5000	3.5500	-5.333%	14	632	-67.042%
2026-07-22	3.7000	3.7500	3.7000	3.7500	+4.167%	2	630	-68.800%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+5.882%	2	631	-67.500%
2026-07-02	3.4500	3.5000	3.4000	3.4000	-11.458%	25	610	-65.588%
2026-06-30	3.8400	3.8400	3.8400	3.8400	-4.000%	5	610	-69.531%
2026-06-26	4.0000	4.0000	4.0000	4.0000	-6.977%	5	615	-70.750%
2026-06-12	4.3000	4.3000	4.3000	4.3000	+8.040%	4	618	-72.791%
2026-06-09	3.9800	3.9800	3.9800	3.9800	-1.728%	2	618	-70.603%
2026-05-29	4.0500	4.0500	4.0400	4.0500	-9.193%	11	616	-71.111%
2026-05-28	4.4600	4.4600	4.4600	4.4600	+23.546%	1	606	-73.767%
2026-05-26	3.6100	3.6100	3.6100	3.6100	+6.176%	1	606	-67.590%
2026-05-20	4.1000	4.1000	3.4000	3.4000	-10.526%	27	606	-65.588%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-1.299%	10	614	-69.211%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-25.243%	1	614	-69.610%
2026-05-08	5.1500	5.1500	5.1500	5.1500	+4.040%	100	604	-77.282%
2026-05-05	4.9500	4.9500	4.9500	4.9500	+3.125%	1	704	-76.364%
2026-05-04	5.1500	5.1500	4.8000	4.8000	-9.434%	21	705	-75.625%
2026-04-30	5.0000	5.3000	5.0000	5.3000	-15.200%	81	705	-77.925%
2026-04-23	6.2500	6.2500	6.2500	6.2500	0.000%	1	705	-81.280%
2026-04-21	6.2500	6.2500	6.2500	6.2500	+3.306%	5	704	-81.280%
2026-04-16	6.0500	6.0500	6.0500	6.0500	+8.036%	2	704	-80.661%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+5.660%	1	703	-79.107%
2026-04-14	5.0000	5.3000	5.0000	5.3000	+11.579%	5	703	-77.925%
2026-04-08	4.7000	4.7500	4.7000	4.7500	+19.048%	2	705	-75.368%
2026-04-06	3.9900	3.9900	3.9900	3.9900	+3.636%	2	703	-70.677%
2026-03-09	4.0000	4.0000	3.7500	3.8500	-25.243%	35	704	-69.610%
2026-03-02	5.1500	5.1500	5.1500	5.1500	-19.531%	1	729	-77.282%
2026-02-12	6.4000	6.4000	6.4000	6.4000	-1.387%	1	729	-81.719%
2026-02-06	6.6000	6.6000	6.4900	6.4900	+6.393%	11	728	-81.972%
2026-02-05	6.1000	6.1000	6.1000	6.1000	-16.438%	1	727	-80.820%
2026-02-04	7.3000	7.3000	7.3000	7.3000	+10.606%	44	726	-83.973%
2026-02-03	7.0300	7.0300	6.6000	6.6000	+5.600%	7	683	-82.273%
2026-02-02	6.1800	6.2900	6.1800	6.2500	+20.192%	4	681	-81.280%
2026-01-28	5.1000	5.2000	5.1000	5.2000	-18.367%	4	678	-77.500%
2026-01-13	6.4000	6.5500	5.5500	6.3700	+9.828%	227	680	-81.633%
2026-01-05	5.7500	5.8000	5.7500	5.8000	0.000%	10	544	-79.828%
2025-12-17	5.8000	5.8000	5.8000	5.8000	-7.937%	27	544	-79.828%
2025-12-11	6.3000	6.3000	6.3000	6.3000	+10.526%	10	551	-81.429%
2025-12-10	5.7000	5.7000	5.7000	5.7000	+1.064%	7	551	-79.474%
2025-12-08	5.4300	5.6400	5.4300	5.6400	+7.429%	18	544	-79.255%
2025-12-04	5.7000	5.7500	5.2500	5.2500	+3.550%	45	553	-77.714%
2025-12-03	5.0700	5.0700	5.0700	5.0700	+3.469%	1	553	-76.923%
2025-12-02	4.9000	4.9000	4.9000	4.9000	+11.617%	1	553	-76.122%
2025-11-25	4.3900	4.3900	4.3900	4.3900	+8.128%	30	553	-73.349%
2025-11-21	4.0000	4.0600	4.0000	4.0600	+26.875%	26	583	-71.182%
2025-11-17	3.1500	3.2000	3.1500	3.2000	-13.514%	18	582	-63.438%
2025-11-12	3.7000	3.7000	3.7000	3.7000	+15.625%	30	565	-68.378%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-14.667%	20	565	-63.438%
2025-10-28	3.6500	3.8100	3.5500	3.7500	-18.478%	34	545	-68.800%
2025-10-27	4.5000	4.6000	4.4000	4.6000	+12.195%	4	539	-74.565%
2025-10-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	539	-71.463%
2025-10-23	4.0000	4.0000	4.0000	4.0000	+11.111%	2	539	-70.750%
2025-10-21	3.6000	3.6000	3.6000	3.6000	+18.033%	3	539	-67.500%
2025-10-15	3.3400	3.3400	3.0500	3.0500	-5.573%	71	542	-61.639%
2025-10-14	4.1000	4.1000	2.8300	3.2300	+7.309%	257	472	-63.777%
2025-10-13	3.1000	3.1000	2.5000	3.0100	+18.504%	242	530	-61.130%
2025-10-10	2.7100	3.1300	2.5400	2.5400	-13.898%	370	663	-53.937%
2025-10-09	3.1400	3.1400	2.9500	2.9500	-4.531%	19	453	-60.339%
2025-10-08	2.9700	3.0900	2.9600	3.0900	-6.364%	30	438	-62.136%
2025-10-07	3.3000	3.3000	3.0500	3.3000	-9.589%	13	418	-64.545%
2025-10-06	3.6500	3.6500	3.6500	3.6500	-4.450%	20	407	-67.945%
2025-10-03	4.0000	4.0000	3.7700	3.8200	-0.779%	87	387	-69.372%
2025-10-02	3.8000	3.9000	3.7500	3.8500	0.000%	53	309	-69.610%
2025-10-01	3.8000	3.8500	3.7100	3.8500	+28.333%	111	262	-69.610%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-7.692%	1	155	-61.000%
2025-09-29	3.2500	3.2500	3.2500	3.2500	-6.069%	5	155	-64.000%
2025-09-25	3.4600	3.4600	3.4600	3.4600	-1.143%	1	150	-66.185%
2025-09-19	3.6000	3.6000	3.5000	3.5000	-9.091%	13	150	-66.571%
2025-09-17	3.8500	3.8500	3.8500	3.8500	+10.951%	2	147	-69.610%
2025-09-16	3.5000	3.5000	3.4700	3.4700	-7.467%	22	145	-66.282%
2025-09-12	3.7500	3.7500	3.7500	3.7500	0.000%	1	157	-68.800%
2025-09-09	3.8500	3.9000	3.7500	3.7500	-5.063%	16	156	-68.800%
2025-09-08	3.9500	3.9500	3.9500	3.9500	+8.219%	6	150	-70.380%
2025-09-04	3.6500	3.6500	3.6500	3.6500	+1.389%	1	150	-67.945%
2025-09-03	3.7000	3.7000	3.6000	3.6000	-4.255%	3	150	-67.500%
2025-09-02	3.7600	3.7600	3.7600	3.7600	+8.986%	3	150	-68.883%
2025-08-26	3.5000	3.5000	3.4500	3.4500	+14.238%	5	153	-66.087%
2025-08-25	3.0200	3.0200	3.0200	3.0200	-0.984%	1	153	-61.258%
2025-08-22	3.0500	3.0500	3.0500	3.0500	+19.608%	4	152	-61.639%
2025-08-21	2.5500	2.5500	2.5500	2.5500	-4.494%	15	148	-54.118%
2025-08-20	2.6700	2.6700	2.6700	2.6700	-5.986%	1	133	-56.180%
2025-08-19	2.8900	2.8900	2.8400	2.8400	+3.273%	3	134	-58.803%
2025-08-18	2.7500	2.7500	2.7500	2.7500	-1.079%	10	134	-57.455%
2025-08-15	2.6500	2.9000	2.6500	2.7800	+2.963%	37	124	-57.914%
2025-08-13	2.7000	2.7000	2.7000	2.7000	+22.727%	1	93	-56.667%
2025-08-08	2.3100	2.3100	2.2000	2.2000	-8.714%	7	93	-46.818%
2025-08-07	2.3900	2.4100	2.3900	2.4100	+2.553%	2	96	-51.452%
2025-08-06	2.3500	2.3500	2.3500	2.3500	+1.293%	1	94	-50.213%
2025-08-05	2.3800	2.6200	2.3200	2.3200	-3.333%	13	93	-49.569%
2025-08-04	2.6500	2.6500	2.4000	2.4000	+11.628%	33	91	-51.250%
2025-08-01	2.1500	2.1500	2.1500	2.1500	-5.702%	1	83	-45.581%
2025-07-31	2.4000	2.4900	2.2300	2.2800	-29.846%	9	82	-48.684%
2025-07-30	3.2000	3.2500	2.7500	3.2500	+35.417%	36	74	-64.000%
2025-07-29	2.4000	2.4000	2.4000	2.4000	-22.581%	10	40	-51.250%
2025-07-24	3.1000	3.1000	3.1000	3.1000	+13.553%	1	30	-62.258%
2025-07-21	2.7300	2.7300	2.7300	2.7300	+6.641%	1	29	-57.143%
2025-07-18	2.5700	2.6800	2.5600	2.5600	-3.759%	19	28	-54.297%
2025-07-17	2.6600	2.6600	2.6600	2.6600	+11.297%	7	16	-56.015%
2025-07-16	2.3900	2.3900	2.3900	2.3900	-4.016%	1	14	-51.046%
2025-07-15	2.6500	2.6500	2.4100	2.4900	-11.071%	7	14	-53.012%
2025-07-11	2.8000	2.8000	2.8000	2.8000	-1.408%	2	11	-58.214%
2025-07-08	2.8400	2.8400	2.8400	2.8400	-4.377%	1	9	-58.803%
2025-07-07	2.9700	2.9700	2.9700	2.9700	0.000%	8	8	-60.606%