Dark

VFC20271217C30
VFC Dec 17 2027 30.00 Call (VFC271217C00030000)
option OPRA

Inactive

Aug 27, 2026

0.5200+1.961%(+0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5000	0.5200	0.5000	0.5200	+1.961%	21	760	0.000%
2026-08-25	0.5100	0.5100	0.5100	0.5100	-8.929%	1	739	+1.961%
2026-08-20	0.5600	0.5600	0.5600	0.5600	-24.324%	1	738	-7.143%
2026-08-18	0.7400	0.7400	0.7400	0.7400	+25.424%	10	737	-29.730%
2026-08-17	0.5900	0.5900	0.5900	0.5900	-29.762%	3	727	-11.864%
2026-08-06	0.8400	0.8400	0.8400	0.8400	-1.176%	2	724	-38.095%
2026-07-30	0.8500	0.8500	0.8500	0.8500	0.000%	1	722	-38.824%
2026-07-29	1.1500	1.1500	0.8500	0.8500	-34.615%	48	722	-38.824%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-17.722%	19	716	-60.000%
2026-07-02	1.5800	1.5800	1.5800	1.5800	-7.059%	1	714	-67.089%
2026-06-23	1.7000	1.7000	1.7000	1.7000	+0.592%	59	714	-69.412%
2026-06-22	1.6900	1.6900	1.6900	1.6900	-3.977%	1	714	-69.231%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-7.853%	1	714	-70.455%
2026-06-16	1.9100	1.9100	1.9100	1.9100	-13.182%	1	714	-72.775%
2026-06-15	2.1100	2.2000	2.1100	2.2000	+18.919%	20	714	-76.364%
2026-06-02	1.9000	1.9000	1.8500	1.8500	0.000%	10	714	-71.892%
2026-05-29	1.8500	1.8500	1.8500	1.8500	+21.711%	11	714	-71.892%
2026-05-20	1.6500	1.6500	1.5200	1.5200	-18.717%	20	714	-65.789%
2026-05-18	1.8900	1.8900	1.8700	1.8700	-11.792%	200	857	-72.193%
2026-05-14	2.1200	2.1200	2.1200	2.1200	-15.200%	1	857	-75.472%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-11.348%	1	856	-79.200%
2026-05-07	2.8300	2.8300	2.8200	2.8200	+3.297%	2	855	-81.560%
2026-05-06	2.7300	2.7300	2.7300	2.7300	+1.866%	2	855	-80.952%
2026-04-28	2.6800	2.6800	2.6800	2.6800	-31.807%	6	855	-80.597%
2026-04-22	3.9300	3.9300	3.9300	3.9300	+12.286%	2	855	-86.768%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+42.276%	10	855	-85.143%
2026-04-14	2.4600	2.4600	2.4600	2.4600	+8.850%	2	845	-78.862%
2026-04-08	2.3200	2.3300	2.2600	2.2600	+54.795%	4	845	-76.991%
2026-03-31	1.4600	1.4600	1.4600	1.4600	-30.806%	1	845	-64.384%
2026-03-25	2.1100	2.1100	2.1100	2.1100	+1.442%	1	846	-75.355%
2026-03-24	2.0800	2.0800	2.0800	2.0800	+12.432%	49	847	-75.000%
2026-03-20	1.8500	1.8600	1.8500	1.8500	+1.093%	50	896	-71.892%
2026-03-19	1.7800	1.8300	1.7800	1.8300	+7.018%	135	887	-71.585%
2026-03-17	1.7100	1.7100	1.7100	1.7100	0.000%	1	1,014	-69.591%
2026-03-13	1.7100	1.7100	1.7100	1.7100	+0.588%	13	1,015	-69.591%
2026-03-12	1.7900	1.7900	1.7000	1.7000	-10.995%	50	1,028	-69.412%
2026-03-11	1.9100	1.9100	1.9100	1.9100	+3.804%	2	1,028	-72.775%
2026-03-09	1.8400	1.9400	1.8400	1.8400	-18.222%	28	1,030	-71.739%
2026-03-06	2.2500	2.3000	2.2500	2.2500	-6.250%	159	1,007	-76.889%
2026-03-05	2.6000	2.6000	2.4000	2.4000	-11.111%	3	1,056	-78.333%
2026-03-02	2.7000	2.7000	2.7000	2.7000	-14.286%	2	1,053	-80.741%
2026-02-26	3.1500	3.1500	3.1500	3.1500	-17.969%	6	1,051	-83.492%
2026-02-20	3.8400	3.8400	3.8400	3.8400	+12.941%	1	1,051	-86.458%
2026-02-17	3.6000	3.6000	3.4000	3.4000	0.000%	5	1,051	-84.706%
2026-02-12	3.4500	3.4500	3.4000	3.4000	-2.017%	4	1,056	-84.706%
2026-02-05	3.4700	3.4700	3.4700	3.4700	-14.321%	15	1,052	-85.014%
2026-02-03	4.0000	4.0500	3.8500	4.0500	+15.385%	61	1,067	-87.160%
2026-02-02	3.7500	3.7500	3.5100	3.5100	+26.259%	5	1,117	-85.185%
2026-01-28	3.0000	3.0000	2.7500	2.7800	-22.778%	210	1,117	-81.295%
2026-01-23	3.6000	3.6000	3.6000	3.6000	+5.263%	8	1,154	-85.556%
2026-01-14	3.3000	3.4200	3.3000	3.4200	-2.286%	2	1,154	-84.795%
2026-01-13	3.5000	3.5000	3.5000	3.5000	0.000%	3	1,153	-85.143%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+9.375%	1	1,156	-85.143%
2026-01-09	3.2000	3.2000	3.2000	3.2000	+25.000%	1	1,157	-83.750%
2025-12-31	2.9400	2.9400	2.4500	2.5600	-20.000%	40	1,133	-79.688%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-12.807%	1	1,133	-83.750%
2025-12-11	3.6700	3.6700	3.6700	3.6700	+37.453%	5	1,134	-85.831%
2025-12-03	2.6700	2.6700	2.6700	2.6700	+59.880%	1	1,129	-80.524%
2025-11-21	1.6700	1.6700	1.6700	1.6700	-1.765%	2	1,130	-68.862%
2025-11-17	1.7000	1.7000	1.7000	1.7000	-15.000%	1	1,130	-69.412%
2025-11-14	2.0000	2.0000	2.0000	2.0000	-3.846%	3	1,130	-74.000%
2025-11-12	2.2500	2.2500	2.0000	2.0800	+15.556%	63	1,133	-75.000%
2025-11-03	1.8000	1.8000	1.8000	1.8000	-1.099%	2	1,125	-71.111%
2025-10-30	1.8000	1.8200	1.8000	1.8200	-30.000%	126	1,125	-71.429%
2025-10-27	2.6500	2.6500	2.6000	2.6000	+13.043%	45	955	-80.000%
2025-10-24	2.3600	2.3600	2.3000	2.3000	+6.977%	8	955	-77.391%
2025-10-23	2.1500	2.1500	2.1500	2.1500	0.000%	1	955	-75.814%
2025-10-22	2.1500	2.1500	2.1500	2.1500	+19.444%	5	956	-75.814%
2025-10-20	1.8500	1.8500	1.8000	1.8000	+1.124%	60	951	-71.111%
2025-10-14	2.0000	2.0000	1.7800	1.7800	+10.559%	3	891	-70.787%
2025-10-09	1.6700	1.6700	1.5700	1.6100	-4.167%	125	888	-67.702%
2025-10-08	1.6700	1.6800	1.6700	1.6800	-16.000%	100	773	-69.048%
2025-10-06	2.0000	2.0000	2.0000	2.0000	-6.977%	50	673	-74.000%
2025-10-02	2.0800	2.1500	2.0800	2.1500	+28.743%	450	655	-75.814%
2025-09-30	1.6700	1.6700	1.6700	1.6700	-6.704%	2	260	-68.862%
2025-09-25	1.7900	1.7900	1.7900	1.7900	+2.286%	1	260	-70.950%
2025-09-24	1.7500	1.7500	1.7500	1.7500	-15.865%	1	260	-70.286%
2025-09-23	2.0800	2.0800	2.0800	2.0800	+11.828%	1	259	-75.000%
2025-09-19	1.8500	1.8600	1.8500	1.8600	-9.268%	8	259	-72.043%
2025-09-12	2.0400	2.0500	2.0400	2.0500	-2.381%	2	259	-74.634%
2025-09-09	2.1000	2.1000	2.1000	2.1000	+3.960%	1	258	-75.238%
2025-09-03	2.0200	2.0200	2.0200	2.0200	+4.124%	3	258	-74.257%
2025-09-02	1.9800	1.9800	1.9400	1.9400	-5.366%	94	255	-73.196%
2025-08-28	2.0500	2.0500	2.0500	2.0500	+10.215%	5	255	-74.634%
2025-08-27	1.8600	1.8600	1.8600	1.8600	-1.064%	1	251	-72.043%
2025-08-26	1.8000	1.8800	1.7500	1.8800	+17.500%	21	252	-72.340%
2025-08-25	1.6000	1.6000	1.6000	1.6000	-1.235%	1	245	-67.500%
2025-08-22	1.7300	1.7300	1.6200	1.6200	+12.500%	119	244	-67.901%
2025-08-20	1.4400	1.4400	1.4400	1.4400	-7.692%	2	143	-63.889%
2025-08-18	1.5500	1.6300	1.5400	1.5600	+0.645%	11	141	-66.667%
2025-08-15	1.7000	1.9000	1.5000	1.5500	+11.511%	61	137	-66.452%
2025-08-14	1.3900	1.3900	1.3900	1.3900	-1.418%	4	77	-62.590%
2025-08-13	1.4500	1.4500	1.4100	1.4100	+6.015%	9	77	-63.121%
2025-08-07	1.3300	1.3300	1.3300	1.3300	-16.352%	15	70	-60.902%
2025-07-31	1.1600	1.8300	1.1600	1.5900	0.000%	57	55	-67.296%