Dark

VFC20280121C10
VFC Jan 21 2028 10.00 Call (VFC280121C00010000)
option OPRA

EOD

Sep 4, 2026

4.88+8.444%(+0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.8800	4.8800	4.8800	4.8800	+8.444%	5	1,624	0.000%
2026-09-03	4.6200	4.7000	4.5000	4.5000	-5.263%	15	1,624	+8.444%
2026-09-02	4.8600	4.8600	4.6500	4.7500	+2.371%	33	1,621	+2.737%
2026-09-01	4.7900	4.7900	4.6400	4.6400	-4.330%	14	1,604	+5.172%
2026-08-31	5.0000	5.0000	4.8500	4.8500	-5.825%	204	1,593	+0.619%
2026-08-27	6.0000	6.0000	5.1500	5.1500	-3.918%	105	1,597	-5.243%
2026-08-25	5.4900	5.4900	5.3500	5.3600	-6.130%	18	1,547	-8.955%
2026-08-24	5.7000	5.7100	5.7000	5.7100	-2.393%	3	1,530	-14.536%
2026-08-21	5.8500	5.8500	5.8500	5.8500	+6.364%	3	1,532	-16.581%
2026-08-20	5.5000	5.5000	5.5000	5.5000	-6.780%	25	1,532	-11.273%
2026-08-19	5.7900	5.9000	5.7900	5.9000	+1.201%	10	1,507	-17.288%
2026-08-17	5.8300	5.8300	5.8300	5.8300	-8.477%	3	1,503	-16.295%
2026-08-11	6.3700	6.3700	6.3700	6.3700	+1.920%	3	1,500	-23.391%
2026-08-10	6.2500	6.2500	6.2500	6.2500	-0.794%	7	1,503	-21.920%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-7.489%	1	1,501	-22.540%
2026-08-05	6.9100	6.9100	6.8100	6.8100	+4.769%	10	1,500	-28.341%
2026-08-03	6.6500	6.6500	6.4900	6.5000	+6.732%	67	1,510	-24.923%
2026-07-31	6.0900	6.0900	6.0900	6.0900	-6.308%	2	1,443	-19.869%
2026-07-30	6.4400	6.8500	6.4400	6.5000	+0.775%	15	1,443	-24.923%
2026-07-29	7.3500	7.3500	6.3700	6.4500	-24.913%	21	1,431	-24.341%
2026-07-27	8.5900	8.5900	8.5900	8.5900	+14.077%	1	1,412	-43.190%
2026-07-08	7.6200	7.6200	7.3100	7.5300	-21.563%	5	1,412	-35.193%
2026-06-17	9.6000	9.6000	9.6000	9.6000	+8.844%	2	1,413	-49.167%
2026-06-11	8.8200	8.8200	8.8200	8.8200	+6.909%	5	1,413	-44.671%
2026-06-10	8.2500	8.2500	8.2500	8.2500	+0.610%	2	1,413	-40.848%
2026-06-03	8.2000	8.2000	8.2000	8.2000	+3.015%	1	1,411	-40.488%
2026-06-01	7.9600	7.9600	7.9600	7.9600	-8.189%	1	1,410	-38.693%
2026-05-29	8.6700	8.6700	8.6700	8.6700	+4.710%	5	1,410	-43.714%
2026-05-26	8.2800	8.2800	8.2800	8.2800	+5.478%	100	1,405	-41.063%
2026-05-21	7.6500	7.8500	7.4000	7.8500	+0.900%	85	1,380	-37.834%
2026-05-20	8.6200	8.6200	7.7000	7.7800	-20.205%	15	1,380	-37.275%
2026-05-12	9.7500	9.7500	9.7500	9.7500	-0.510%	3	1,374	-49.949%
2026-05-11	9.8000	9.8000	9.8000	9.8000	-6.755%	3	1,374	-50.204%
2026-05-06	10.5100	10.5100	10.5100	10.5100	+6.701%	4	1,374	-53.568%
2026-05-04	9.9500	9.9500	9.8500	9.8500	-2.956%	4	1,374	-50.457%
2026-04-30	10.1500	10.1500	10.1500	10.1500	+1.399%	1	1,370	-51.921%
2026-04-29	10.0100	10.0100	10.0100	10.0100	-23.000%	2	1,370	-51.249%
2026-04-21	13.5000	13.5000	13.0000	13.0000	+33.745%	153	1,241	-62.462%
2026-04-09	9.7200	9.7200	9.7200	9.7200	+17.676%	3	1,241	-49.794%
2026-03-31	8.4500	8.4500	8.2600	8.2600	-1.078%	45	1,241	-40.920%
2026-03-19	7.9000	8.3500	7.9000	8.3500	+1.829%	5	1,226	-41.557%
2026-03-17	8.3000	8.3000	8.1000	8.2000	+4.725%	38	1,227	-40.488%
2026-03-12	7.9000	7.9000	7.8300	7.8300	-3.690%	6	1,233	-37.676%
2026-03-11	8.1300	8.1300	8.1300	8.1300	-3.214%	10	1,228	-39.975%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-35.385%	4	1,228	-41.905%
2026-02-20	13.0000	13.0000	13.0000	13.0000	+12.945%	1	1,228	-62.462%
2026-02-17	11.5100	11.5100	11.5100	11.5100	+0.087%	1	1,229	-57.602%
2026-02-13	11.5000	11.5500	11.5000	11.5000	-6.352%	200	1,129	-57.565%
2026-02-03	12.7000	12.7000	12.2800	12.2800	+3.980%	5	1,129	-60.261%
2026-02-02	11.8100	11.8100	11.8100	11.8100	+2.785%	1	1,134	-58.679%
2026-01-30	11.4900	11.4900	11.4900	11.4900	+14.900%	3	1,134	-57.528%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-13.043%	2	1,135	-51.200%
2026-01-27	11.5000	11.5000	11.5000	11.5000	+0.612%	5	1,135	-57.565%
2026-01-26	11.4300	11.4300	11.4300	11.4300	+3.909%	1	1,135	-57.305%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-2.222%	2	1,136	-55.636%
2026-01-09	11.2500	11.2500	11.2500	11.2500	+2.273%	1	1,137	-56.622%
2026-01-06	11.0000	11.0000	11.0000	11.0000	+6.280%	1	1,137	-55.636%
2025-12-10	10.3500	10.3500	10.3500	10.3500	+4.440%	1	1,137	-52.850%
2025-12-08	9.9100	9.9100	9.9100	9.9100	+10.111%	1	1,137	-50.757%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+28.571%	2	1,137	-45.778%
2025-11-20	7.0000	7.2500	7.0000	7.0000	+7.034%	21	1,137	-30.286%
2025-10-30	6.5400	6.5400	6.5400	6.5400	-8.531%	5	1,147	-25.382%
2025-10-28	7.4300	7.4300	7.1500	7.1500	-8.333%	14	1,147	-31.748%
2025-10-23	6.8000	7.8000	6.8000	7.8000	+2.632%	7	1,146	-37.436%
2025-10-22	7.6000	7.6000	7.6000	7.6000	+16.923%	2	1,148	-35.789%
2025-10-20	6.5000	6.5000	6.5000	6.5000	+4.839%	1	1,150	-24.923%
2025-10-13	6.2000	6.2000	6.2000	6.2000	+8.772%	4	1,151	-21.290%
2025-10-10	6.0000	6.0000	5.7000	5.7000	-8.800%	7	1,147	-14.386%
2025-10-09	6.2500	6.3000	6.2500	6.2500	-3.994%	1,109	1,141	-21.920%
2025-10-08	6.5100	6.5100	6.5100	6.5100	-2.105%	5	65	-25.038%
2025-10-07	6.8000	6.8300	6.6500	6.6500	-2.493%	6	60	-26.617%
2025-09-29	6.8500	6.8500	6.8200	6.8200	-0.438%	3	54	-28.446%
2025-09-25	6.9500	6.9500	6.8500	6.8500	-8.667%	3	51	-28.759%
2025-09-23	7.5000	7.5000	7.5000	7.5000	+7.143%	10	48	-34.933%
2025-09-22	7.0000	7.0000	7.0000	7.0000	-2.778%	11	38	-30.286%
2025-09-19	7.3500	7.3500	7.2000	7.2000	-5.263%	7	27	-32.222%
2025-09-18	7.6000	7.6000	7.6000	7.6000	-3.061%	5	20	-35.789%
2025-09-17	7.8400	7.8400	7.8400	7.8400	+12.806%	3	15	-37.755%
2025-09-16	6.7500	6.9500	6.7500	6.9500	0.000%	12	12	-29.784%