Dark

VFC20271217C25
VFC Dec 17 2027 25.00 Call (VFC271217C00025000)
option OPRA

EOD

Jul 17, 2026

2.05-21.154%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.0500	2.0500	2.0500	2.0500	-21.154%	1	1,207	0.000%
2026-07-16	2.5200	2.7000	2.5200	2.6000	+30.000%	9	1,207	-21.154%
2026-07-08	1.9900	2.0000	1.9500	2.0000	-23.077%	12	1,214	+2.500%
2026-06-18	2.6000	2.6000	2.6000	2.6000	+5.691%	2	1,090	-21.154%
2026-06-17	2.5000	2.5000	2.4600	2.4600	-10.545%	110	1,090	-16.667%
2026-06-11	2.8000	2.8000	2.7500	2.7500	+10.887%	52	1,090	-25.455%
2026-06-10	2.4800	2.4800	2.4800	2.4800	-4.615%	5	1,039	-17.339%
2026-06-01	2.8400	2.8400	2.5600	2.6000	-10.959%	7	1,034	-21.154%
2026-05-13	2.8700	2.9200	2.8700	2.9200	-14.118%	10	1,028	-29.795%
2026-05-04	3.9400	3.9400	3.4000	3.4000	-14.358%	4	1,019	-39.706%
2026-04-24	3.9700	3.9700	3.9700	3.9700	-11.778%	2	1,019	-48.363%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,019	-54.444%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+4.738%	14	1,020	-51.190%
2026-04-15	4.0100	4.0100	4.0100	4.0100	+14.245%	3	1,028	-48.878%
2026-04-09	3.0200	3.5100	3.0200	3.5100	+18.581%	7	1,025	-41.595%
2026-03-23	2.9600	2.9600	2.9600	2.9600	+23.333%	3	1,025	-30.743%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-6.250%	2	1,022	-14.583%
2026-03-17	2.5000	2.5600	2.5000	2.5600	+6.667%	2	1,022	-19.922%
2026-03-12	2.4500	2.5000	2.4000	2.4000	-11.111%	6	1,023	-14.583%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-12.903%	10	1,019	-24.074%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-19.689%	4	1,009	-33.871%
2026-03-02	3.7500	3.8600	3.7400	3.8600	-13.258%	3	1,009	-46.891%
2026-02-25	4.4500	4.4500	4.4500	4.4500	-3.261%	7	1,009	-53.933%
2026-02-24	4.6000	4.6000	4.5500	4.6000	-8.000%	3	1,009	-55.435%
2026-02-20	5.0000	5.0000	5.0000	5.0000	+7.527%	3	1,009	-59.000%
2026-02-13	4.6500	4.6500	4.6500	4.6500	+4.494%	100	1,007	-55.914%
2026-02-12	4.4500	4.4500	4.4500	4.4500	-12.745%	2	1,007	-53.933%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-0.778%	1	1,007	-59.804%
2026-02-04	5.3500	5.3500	5.1000	5.1400	+30.127%	25	1,006	-60.117%
2026-01-28	3.9500	3.9500	3.9500	3.9500	-9.195%	70	1,008	-48.101%
2026-01-15	4.4100	4.7400	4.3500	4.3500	-13.000%	4	1,008	-52.874%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+11.111%	50	1,010	-59.000%
2025-12-05	4.5000	4.5000	4.5000	4.5000	+18.110%	1	1,010	-54.444%
2025-12-03	3.8100	3.8100	3.8100	3.8100	-2.308%	11	1,010	-46.194%
2025-12-01	3.9000	3.9000	3.9000	3.9000	+9.551%	2	1,010	-47.436%
2025-11-25	3.5600	3.5600	3.5600	3.5600	+11.250%	2	1,010	-42.416%
2025-11-24	3.2000	3.2000	3.2000	3.2000	+18.519%	1	1,010	-35.938%
2025-11-21	2.4000	2.7500	2.4000	2.7000	+14.894%	502	1,010	-24.074%
2025-11-18	2.4000	2.4000	2.3500	2.3500	+2.174%	2	1,010	-12.766%
2025-11-06	2.3000	2.3000	2.3000	2.3000	+9.524%	1	1,008	-10.870%
2025-10-31	2.1000	2.1000	2.1000	2.1000	-12.500%	1	1,008	-2.381%
2025-10-29	2.5000	2.5000	2.4000	2.4000	-7.692%	21	1,009	-14.583%
2025-10-28	2.8000	2.8000	2.6000	2.6000	-18.750%	167	997	-21.154%
2025-10-27	2.9000	3.2000	2.9000	3.2000	+3.226%	2	1,018	-35.938%
2025-10-24	3.1000	3.1000	3.1000	3.1000	+13.139%	7	1,018	-33.871%
2025-10-23	2.8600	2.8600	2.7400	2.7400	-0.364%	3	1,011	-25.182%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+19.565%	1	1,010	-25.455%
2025-10-17	2.4200	2.4200	2.2600	2.3000	+0.437%	20	1,010	-10.870%
2025-10-15	2.2000	2.3200	2.2000	2.2900	+1.778%	506	997	-10.480%
2025-10-14	2.2700	2.2700	2.2500	2.2500	+2.740%	25	1,487	-8.889%
2025-10-13	2.2000	2.2000	2.1800	2.1900	+10.050%	138	1,464	-6.393%
2025-10-10	1.9900	1.9900	1.9900	1.9900	-6.132%	10	1,326	+3.015%
2025-10-08	2.1800	2.1800	2.1200	2.1200	-13.115%	8	1,316	-3.302%
2025-10-07	2.4400	2.4400	2.4400	2.4400	-3.175%	50	1,308	-15.984%
2025-10-06	2.6000	2.6000	2.5200	2.5200	-7.011%	13	1,259	-18.651%
2025-10-03	2.8000	2.8000	2.7100	2.7100	+15.319%	7	1,247	-24.354%
2025-10-02	2.3500	2.3500	2.3500	2.3500	-6.000%	3	1,243	-12.766%
2025-10-01	2.5000	2.5000	2.5000	2.5000	-0.398%	2	1,246	-18.000%
2025-09-19	2.5200	2.5200	2.5100	2.5100	-16.333%	50	1,246	-18.327%
2025-09-17	3.0000	3.0000	3.0000	3.0000	+21.951%	8	1,239	-31.667%
2025-09-16	2.4500	2.4600	2.4500	2.4600	-8.889%	69	1,247	-16.667%
2025-09-12	2.7000	2.7000	2.7000	2.7000	-4.594%	4	1,179	-24.074%
2025-09-09	2.7800	2.8300	2.7800	2.8300	+15.510%	17	1,183	-27.562%
2025-09-05	2.4500	2.4500	2.4500	2.4500	-1.606%	6	1,168	-16.327%
2025-09-04	2.6100	2.6100	2.4900	2.4900	-8.118%	4	1,174	-17.671%
2025-09-03	2.7700	2.7700	2.7100	2.7100	+4.231%	2	1,170	-24.354%
2025-08-29	2.6000	2.6000	2.6000	2.6000	-0.383%	50	1,168	-21.154%
2025-08-28	2.6100	2.6100	2.6100	2.6100	+26.699%	1	1,168	-21.456%
2025-08-22	2.0200	2.0600	2.0000	2.0600	+8.995%	4	1,168	-0.485%
2025-08-21	1.8000	1.9300	1.8000	1.8900	-7.805%	25	1,168	+8.466%
2025-08-18	2.0000	2.0500	2.0000	2.0500	+5.128%	54	1,147	0.000%
2025-08-13	1.8000	1.9500	1.8000	1.9500	+10.795%	30	1,097	+5.128%
2025-08-12	1.7600	1.7600	1.7400	1.7600	+21.379%	5	1,067	+16.477%
2025-08-08	1.4500	1.4500	1.4500	1.4500	-19.890%	2	1,067	+41.379%
2025-08-06	1.9000	1.9000	1.8100	1.8100	+12.422%	4	1,068	+13.260%
2025-08-05	1.9300	1.9300	1.6100	1.6100	-29.694%	4	1,064	+27.329%
2025-08-04	2.2900	2.2900	2.2900	2.2900	+54.730%	4	1,060	-10.480%
2025-08-01	1.6500	1.6500	1.4800	1.4800	-5.128%	47	1,056	+38.514%
2025-07-31	1.6200	1.6200	1.4000	1.5600	-20.812%	13	1,021	+31.410%
2025-07-30	2.4100	2.5000	1.9700	1.9700	+2.604%	8	1,016	+4.061%
2025-07-29	2.0000	2.0000	1.3300	1.9200	-4.478%	430	1,012	+6.771%
2025-07-28	1.9900	2.0200	1.9800	2.0100	+2.030%	602	608	+1.990%
2025-07-25	1.9700	1.9700	1.9700	1.9700	-18.930%	1	21	+4.061%
2025-07-23	2.4300	2.4300	2.4300	2.4300	+30.645%	4	20	-15.638%
2025-07-22	1.8600	1.8600	1.8600	1.8600	-6.533%	8	18	+10.215%
2025-07-16	1.8000	2.0300	1.8000	1.9900	-4.327%	6	10	+3.015%
2025-07-11	2.0800	2.0800	2.0800	2.0800	0.000%	4	4	-1.442%