Dark

VFC20280121C12
VFC Jan 21 2028 12.00 Call (VFC280121C00012000)
option OPRA

EOD

Sep 4, 2026

3.75+7.143%(+0.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.7500	3.7500	3.7500	3.7500	+7.143%	50	703	0.000%
2026-09-03	3.6300	3.6300	3.5000	3.5000	-1.961%	10	703	+7.143%
2026-09-01	3.5800	3.6100	3.5500	3.5700	-7.513%	22	693	+5.042%
2026-08-31	3.8800	3.8800	3.8100	3.8600	-9.176%	14	671	-2.850%
2026-08-25	4.4000	4.4000	4.2000	4.2500	-7.609%	48	657	-11.765%
2026-08-24	4.6600	4.6600	4.6000	4.6000	0.000%	5	609	-18.478%
2026-08-21	4.6000	4.6000	4.6000	4.6000	+6.236%	3	608	-18.478%
2026-08-20	4.3500	4.4000	4.3100	4.3300	-13.400%	11	611	-13.395%
2026-08-14	5.0000	5.0000	4.9700	5.0000	+1.010%	9	600	-25.000%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-2.941%	35	591	-24.242%
2026-08-11	5.1300	5.2000	5.1000	5.1000	0.000%	11	555	-26.471%
2026-08-07	5.1000	5.1000	5.1000	5.1000	-2.857%	3	551	-26.471%
2026-08-06	5.2500	5.2500	5.2500	5.2500	-4.545%	9	554	-28.571%
2026-08-05	5.5000	5.5000	5.5000	5.5000	+2.804%	5	536	-31.818%
2026-08-03	5.3900	5.3900	5.3000	5.3500	+9.856%	18	531	-29.907%
2026-07-31	5.0500	5.0500	4.8700	4.8700	-7.238%	16	513	-22.998%
2026-07-30	5.4500	5.5000	5.2500	5.2500	-1.869%	21	497	-28.571%
2026-07-29	5.2500	5.4500	5.2500	5.3500	-33.125%	106	482	-29.907%
2026-07-28	8.0000	8.0000	8.0000	8.0000	+14.123%	10	369	-53.125%
2026-07-23	7.0100	7.0100	7.0100	7.0100	+0.143%	15	369	-46.505%
2026-07-20	7.2100	7.2100	7.0000	7.0000	-6.166%	25	354	-46.429%
2026-07-17	7.4600	7.4600	7.4600	7.4600	-4.604%	10	329	-49.732%
2026-07-15	7.8100	7.8200	7.8100	7.8200	+12.034%	25	336	-52.046%
2026-07-10	6.9800	6.9800	6.9800	6.9800	+8.892%	10	311	-46.275%
2026-07-08	6.4100	6.4100	6.4100	6.4100	-6.423%	1	301	-41.498%
2026-07-07	6.8500	6.8500	6.8500	6.8500	-0.291%	20	301	-45.255%
2026-07-06	6.8700	6.8700	6.8700	6.8700	-9.843%	20	281	-45.415%
2026-06-26	7.6200	7.6200	7.6200	7.6200	+5.103%	10	261	-50.787%
2026-06-17	7.2500	7.2500	7.2500	7.2500	-12.965%	10	239	-48.276%
2026-06-15	8.3300	8.3300	8.3300	8.3300	+11.513%	2	239	-54.982%
2026-06-11	7.4600	7.4700	7.4600	7.4700	+4.476%	20	239	-49.799%
2026-06-08	7.1500	7.1500	7.1500	7.1500	+0.846%	3	219	-47.552%
2026-06-03	7.0900	7.0900	7.0900	7.0900	+4.265%	1	216	-47.109%
2026-06-01	6.8000	6.8000	6.8000	6.8000	-3.955%	1	216	-44.853%
2026-05-26	7.0800	7.0800	7.0800	7.0800	+9.091%	100	216	-47.034%
2026-05-21	6.3000	6.5100	6.3000	6.4900	-2.553%	5	216	-42.219%
2026-05-20	7.5200	7.5200	6.6600	6.6600	-16.958%	78	216	-43.694%
2026-05-12	8.0200	8.0200	8.0200	8.0200	-14.225%	3	141	-53.242%
2026-05-06	9.3500	9.3500	9.3500	9.3500	-14.220%	5	138	-59.893%
2026-04-17	10.9000	10.9000	10.9000	10.9000	+45.140%	4	143	-65.596%
2026-04-02	7.5100	7.5100	7.5100	7.5100	+0.805%	1	146	-50.067%
2026-03-26	7.4500	7.4500	7.4500	7.4500	-3.871%	1	146	-49.664%
2026-03-25	7.7500	7.7500	7.7500	7.7500	+10.714%	1	147	-51.613%
2026-03-16	7.0000	7.1000	7.0000	7.0000	+6.870%	26	146	-46.429%
2026-03-12	6.5500	6.5500	6.5500	6.5500	-12.667%	11	172	-42.748%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+4.167%	1	161	-50.000%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-9.206%	1	162	-47.917%
2026-03-06	8.0500	8.0500	7.9300	7.9300	-18.499%	3	161	-52.711%
2026-02-23	9.7300	9.7300	9.7300	9.7300	-15.391%	2	159	-61.459%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+11.542%	4	158	-67.391%
2026-01-29	10.0900	10.3100	10.0900	10.3100	+19.191%	11	154	-63.628%
2026-01-28	8.7000	8.7000	8.6500	8.6500	-15.113%	13	165	-56.647%
2026-01-23	10.1900	10.1900	10.1900	10.1900	-0.488%	1	176	-63.199%
2025-12-12	10.2100	10.2400	10.2100	10.2400	+13.149%	25	175	-63.379%
2025-12-09	8.9500	9.0500	8.9500	9.0500	+1.117%	51	150	-58.564%
2025-12-04	8.9500	8.9500	8.9500	8.9500	-2.717%	1	105	-58.101%
2025-12-03	9.2000	9.2000	9.2000	9.2000	+5.143%	1	105	-59.239%
2025-12-01	8.7500	8.7500	8.7500	8.7500	+35.449%	3	104	-57.143%
2025-11-20	6.0000	6.4600	6.0000	6.4600	+11.379%	11	107	-41.950%
2025-11-18	5.8000	5.8000	5.8000	5.8000	-11.988%	3	118	-35.345%
2025-11-12	6.5900	6.5900	6.5900	6.5900	+8.746%	3	118	-43.096%
2025-10-29	6.0600	6.0600	6.0600	6.0600	-8.872%	10	118	-38.119%
2025-10-24	6.6500	6.6500	6.6500	6.6500	+2.308%	1	108	-43.609%
2025-10-21	6.5000	6.5000	6.5000	6.5000	+18.182%	4	109	-42.308%
2025-10-16	5.5000	5.5000	5.5000	5.5000	+2.804%	2	113	-31.818%
2025-10-13	5.3500	5.3500	5.3500	5.3500	+9.631%	10	111	-29.907%
2025-10-10	4.9500	4.9500	4.7500	4.8800	-6.154%	24	121	-23.156%
2025-10-09	5.2000	5.2000	5.2000	5.2000	-7.143%	1	97	-27.885%
2025-10-08	5.6500	5.6500	5.5000	5.6000	-8.943%	16	96	-33.036%
2025-10-06	6.2000	6.2000	5.9500	6.1500	-6.107%	6	80	-39.024%
2025-10-03	6.8500	6.8500	6.5500	6.5500	-2.239%	4	74	-42.748%
2025-10-02	6.7000	6.7000	6.7000	6.7000	+1.824%	3	70	-44.030%
2025-10-01	6.5000	6.6000	6.5000	6.5800	+15.439%	8	67	-43.009%
2025-09-30	5.7000	5.7000	5.7000	5.7000	-4.202%	1	69	-34.211%
2025-09-29	6.0500	6.0500	5.9000	5.9500	0.000%	8	68	-36.975%
2025-09-25	5.9900	6.0000	5.9500	5.9500	-9.848%	4	60	-36.975%
2025-09-23	6.6000	6.6000	6.6000	6.6000	+8.197%	25	56	-43.182%
2025-09-22	5.8000	6.1000	5.8000	6.1000	-4.538%	10	31	-38.525%
2025-09-19	6.2600	6.3900	6.2600	6.3900	-6.029%	6	21	-41.315%
2025-09-17	6.8000	6.8000	6.8000	6.8000	+11.111%	4	15	-44.853%
2025-09-16	5.5800	6.2000	5.5800	6.1200	0.000%	19	19	-38.725%