Dark

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

EOD

Sep 2, 2026

0.6900+6.154%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.6900	0.6900	0.6900	0.6900	+6.154%	2	1,433	0.000%
2026-09-01	0.5900	0.6500	0.5900	0.6500	-23.529%	5	1,433	+6.154%
2026-08-28	0.8500	0.8500	0.8500	0.8500	+2.410%	59	1,429	-18.824%
2026-08-27	0.8400	0.8400	0.8300	0.8300	-6.742%	3	1,370	-16.867%
2026-08-25	0.8500	0.8900	0.8500	0.8900	-9.184%	10	1,367	-22.472%
2026-08-20	1.0200	1.0200	0.8900	0.9800	-14.783%	48	1,360	-29.592%
2026-08-18	1.1800	1.1800	1.1500	1.1500	+9.524%	26	1,324	-40.000%
2026-08-17	1.0600	1.0600	1.0500	1.0500	-11.017%	3	1,302	-34.286%
2026-08-14	1.1800	1.1800	1.1800	1.1800	-0.840%	3	1,302	-41.525%
2026-08-13	1.1700	1.1900	1.1700	1.1900	+3.478%	3	1,302	-42.017%
2026-08-12	1.2000	1.2000	1.1500	1.1500	-20.690%	25	1,300	-40.000%
2026-08-04	1.4500	1.4500	1.4500	1.4500	+9.848%	2	1,285	-52.414%
2026-07-31	1.2500	1.3200	1.2500	1.3200	-2.222%	61	1,284	-47.727%
2026-07-30	1.4500	1.4500	1.3500	1.3500	-3.571%	42	1,251	-48.889%
2026-07-29	1.4700	1.4700	1.4000	1.4000	-41.176%	12	1,209	-50.714%
2026-07-24	2.3100	2.3800	2.3100	2.3800	+16.098%	2	1,207	-71.008%
2026-07-17	2.0500	2.0500	2.0500	2.0500	-21.154%	1	1,207	-66.341%
2026-07-16	2.5200	2.7000	2.5200	2.6000	+30.000%	9	1,207	-73.462%
2026-07-08	1.9900	2.0000	1.9500	2.0000	-23.077%	12	1,214	-65.500%
2026-06-18	2.6000	2.6000	2.6000	2.6000	+5.691%	2	1,090	-73.462%
2026-06-17	2.5000	2.5000	2.4600	2.4600	-10.545%	110	1,090	-71.951%
2026-06-11	2.8000	2.8000	2.7500	2.7500	+10.887%	52	1,090	-74.909%
2026-06-10	2.4800	2.4800	2.4800	2.4800	-4.615%	5	1,039	-72.177%
2026-06-01	2.8400	2.8400	2.5600	2.6000	-10.959%	7	1,034	-73.462%
2026-05-13	2.8700	2.9200	2.8700	2.9200	-14.118%	10	1,028	-76.370%
2026-05-04	3.9400	3.9400	3.4000	3.4000	-14.358%	4	1,019	-79.706%
2026-04-24	3.9700	3.9700	3.9700	3.9700	-11.778%	2	1,019	-82.620%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,019	-84.667%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+4.738%	14	1,020	-83.571%
2026-04-15	4.0100	4.0100	4.0100	4.0100	+14.245%	3	1,028	-82.793%
2026-04-09	3.0200	3.5100	3.0200	3.5100	+18.581%	7	1,025	-80.342%
2026-03-23	2.9600	2.9600	2.9600	2.9600	+23.333%	3	1,025	-76.689%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-6.250%	2	1,022	-71.250%
2026-03-17	2.5000	2.5600	2.5000	2.5600	+6.667%	2	1,022	-73.047%
2026-03-12	2.4500	2.5000	2.4000	2.4000	-11.111%	6	1,023	-71.250%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-12.903%	10	1,019	-74.444%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-19.689%	4	1,009	-77.742%
2026-03-02	3.7500	3.8600	3.7400	3.8600	-13.258%	3	1,009	-82.124%
2026-02-25	4.4500	4.4500	4.4500	4.4500	-3.261%	7	1,009	-84.494%
2026-02-24	4.6000	4.6000	4.5500	4.6000	-8.000%	3	1,009	-85.000%
2026-02-20	5.0000	5.0000	5.0000	5.0000	+7.527%	3	1,009	-86.200%
2026-02-13	4.6500	4.6500	4.6500	4.6500	+4.494%	100	1,007	-85.161%
2026-02-12	4.4500	4.4500	4.4500	4.4500	-12.745%	2	1,007	-84.494%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-0.778%	1	1,007	-86.471%
2026-02-04	5.3500	5.3500	5.1000	5.1400	+30.127%	25	1,006	-86.576%
2026-01-28	3.9500	3.9500	3.9500	3.9500	-9.195%	70	1,008	-82.532%
2026-01-15	4.4100	4.7400	4.3500	4.3500	-13.000%	4	1,008	-84.138%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+11.111%	50	1,010	-86.200%
2025-12-05	4.5000	4.5000	4.5000	4.5000	+18.110%	1	1,010	-84.667%
2025-12-03	3.8100	3.8100	3.8100	3.8100	-2.308%	11	1,010	-81.890%
2025-12-01	3.9000	3.9000	3.9000	3.9000	+9.551%	2	1,010	-82.308%
2025-11-25	3.5600	3.5600	3.5600	3.5600	+11.250%	2	1,010	-80.618%
2025-11-24	3.2000	3.2000	3.2000	3.2000	+18.519%	1	1,010	-78.438%
2025-11-21	2.4000	2.7500	2.4000	2.7000	+14.894%	502	1,010	-74.444%
2025-11-18	2.4000	2.4000	2.3500	2.3500	+2.174%	2	1,010	-70.638%
2025-11-06	2.3000	2.3000	2.3000	2.3000	+9.524%	1	1,008	-70.000%
2025-10-31	2.1000	2.1000	2.1000	2.1000	-12.500%	1	1,008	-67.143%
2025-10-29	2.5000	2.5000	2.4000	2.4000	-7.692%	21	1,009	-71.250%
2025-10-28	2.8000	2.8000	2.6000	2.6000	-18.750%	167	997	-73.462%
2025-10-27	2.9000	3.2000	2.9000	3.2000	+3.226%	2	1,018	-78.438%
2025-10-24	3.1000	3.1000	3.1000	3.1000	+13.139%	7	1,018	-77.742%
2025-10-23	2.8600	2.8600	2.7400	2.7400	-0.364%	3	1,011	-74.818%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+19.565%	1	1,010	-74.909%
2025-10-17	2.4200	2.4200	2.2600	2.3000	+0.437%	20	1,010	-70.000%
2025-10-15	2.2000	2.3200	2.2000	2.2900	+1.778%	506	997	-69.869%
2025-10-14	2.2700	2.2700	2.2500	2.2500	+2.740%	25	1,487	-69.333%
2025-10-13	2.2000	2.2000	2.1800	2.1900	+10.050%	138	1,464	-68.493%
2025-10-10	1.9900	1.9900	1.9900	1.9900	-6.132%	10	1,326	-65.327%
2025-10-08	2.1800	2.1800	2.1200	2.1200	-13.115%	8	1,316	-67.453%
2025-10-07	2.4400	2.4400	2.4400	2.4400	-3.175%	50	1,308	-71.721%
2025-10-06	2.6000	2.6000	2.5200	2.5200	-7.011%	13	1,259	-72.619%
2025-10-03	2.8000	2.8000	2.7100	2.7100	+15.319%	7	1,247	-74.539%
2025-10-02	2.3500	2.3500	2.3500	2.3500	-6.000%	3	1,243	-70.638%
2025-10-01	2.5000	2.5000	2.5000	2.5000	-0.398%	2	1,246	-72.400%
2025-09-19	2.5200	2.5200	2.5100	2.5100	-16.333%	50	1,246	-72.510%
2025-09-17	3.0000	3.0000	3.0000	3.0000	+21.951%	8	1,239	-77.000%
2025-09-16	2.4500	2.4600	2.4500	2.4600	-8.889%	69	1,247	-71.951%
2025-09-12	2.7000	2.7000	2.7000	2.7000	-4.594%	4	1,179	-74.444%
2025-09-09	2.7800	2.8300	2.7800	2.8300	+15.510%	17	1,183	-75.618%
2025-09-05	2.4500	2.4500	2.4500	2.4500	-1.606%	6	1,168	-71.837%
2025-09-04	2.6100	2.6100	2.4900	2.4900	-8.118%	4	1,174	-72.289%
2025-09-03	2.7700	2.7700	2.7100	2.7100	+4.231%	2	1,170	-74.539%
2025-08-29	2.6000	2.6000	2.6000	2.6000	-0.383%	50	1,168	-73.462%
2025-08-28	2.6100	2.6100	2.6100	2.6100	+26.699%	1	1,168	-73.563%
2025-08-22	2.0200	2.0600	2.0000	2.0600	+8.995%	4	1,168	-66.505%
2025-08-21	1.8000	1.9300	1.8000	1.8900	-7.805%	25	1,168	-63.492%
2025-08-18	2.0000	2.0500	2.0000	2.0500	+5.128%	54	1,147	-66.341%
2025-08-13	1.8000	1.9500	1.8000	1.9500	+10.795%	30	1,097	-64.615%
2025-08-12	1.7600	1.7600	1.7400	1.7600	+21.379%	5	1,067	-60.795%
2025-08-08	1.4500	1.4500	1.4500	1.4500	-19.890%	2	1,067	-52.414%
2025-08-06	1.9000	1.9000	1.8100	1.8100	+12.422%	4	1,068	-61.878%
2025-08-05	1.9300	1.9300	1.6100	1.6100	-29.694%	4	1,064	-57.143%
2025-08-04	2.2900	2.2900	2.2900	2.2900	+54.730%	4	1,060	-69.869%
2025-08-01	1.6500	1.6500	1.4800	1.4800	-5.128%	47	1,056	-53.378%
2025-07-31	1.6200	1.6200	1.4000	1.5600	-20.812%	13	1,021	-55.769%
2025-07-30	2.4100	2.5000	1.9700	1.9700	+2.604%	8	1,016	-64.975%
2025-07-29	2.0000	2.0000	1.3300	1.9200	-4.478%	430	1,012	-64.063%
2025-07-28	1.9900	2.0200	1.9800	2.0100	+2.030%	602	608	-65.672%
2025-07-25	1.9700	1.9700	1.9700	1.9700	-18.930%	1	21	-64.975%
2025-07-23	2.4300	2.4300	2.4300	2.4300	+30.645%	4	20	-71.605%
2025-07-22	1.8600	1.8600	1.8600	1.8600	-6.533%	8	18	-62.903%
2025-07-16	1.8000	2.0300	1.8000	1.9900	-4.327%	6	10	-65.327%
2025-07-11	2.0800	2.0800	2.0800	2.0800	0.000%	4	4	-66.827%