Dark

VFC20280121C15
VFC Jan 21 2028 15.00 Call (VFC280121C00015000)
option OPRA

EOD

Jul 15, 2026

5.90+3.509%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.8000	5.9000	5.8000	5.9000	+3.509%	18	650	0.000%
2026-07-14	5.6000	5.7000	5.6000	5.7000	+4.587%	12	650	+3.509%
2026-07-10	5.4500	5.4500	5.4500	5.4500	+1.869%	6	648	+8.257%
2026-07-07	5.3000	5.3700	5.3000	5.3500	-1.654%	14	648	+10.280%
2026-07-06	5.3100	5.4400	5.3000	5.4400	+3.619%	5	647	+8.456%
2026-07-02	5.2500	5.2500	5.2400	5.2500	-4.545%	29	635	+12.381%
2026-07-01	5.6500	5.6500	5.5000	5.5000	-5.983%	36	635	+7.273%
2026-06-26	5.6000	5.8500	5.6000	5.8500	-2.824%	21	647	+0.855%
2026-06-25	6.0500	6.0500	6.0200	6.0200	+3.793%	5	646	-1.993%
2026-06-23	5.6500	5.8000	5.6500	5.8000	-8.661%	22	650	+1.724%
2026-06-15	6.3500	6.3500	6.3500	6.3500	+14.828%	5	638	-7.087%
2026-06-10	6.1500	6.1500	5.5300	5.5300	+1.468%	6	638	+6.691%
2026-06-08	6.0300	6.0300	5.4500	5.4500	+2.830%	10	643	+8.257%
2026-06-05	5.2500	5.3500	5.1100	5.3000	-4.505%	92	643	+11.321%
2026-06-03	5.5700	5.6000	5.5500	5.5500	-1.770%	77	607	+6.306%
2026-06-02	5.7500	5.7500	5.6500	5.6500	-0.877%	22	621	+4.425%
2026-06-01	5.8000	5.8000	5.6500	5.7000	-4.362%	30	605	+3.509%
2026-05-29	6.0000	6.1400	5.9300	5.9600	-3.871%	45	605	-1.007%
2026-05-27	6.5500	6.5500	6.2000	6.2000	+11.712%	21	577	-4.839%
2026-05-26	5.4000	5.5500	5.4000	5.5500	-6.408%	21	577	+6.306%
2026-05-22	5.5000	5.9300	5.5000	5.9300	+16.275%	18	557	-0.506%
2026-05-21	5.1000	5.3000	5.1000	5.1000	-3.774%	25	539	+15.686%
2026-05-20	5.3900	5.5000	5.0000	5.3000	-13.115%	130	539	+11.321%
2026-05-19	6.2500	6.2500	6.0500	6.1000	-6.585%	25	415	-3.279%
2026-05-12	6.5300	6.5300	6.5300	6.5300	-15.742%	5	415	-9.648%
2026-05-06	7.7500	7.7500	7.7500	7.7500	-1.899%	8	410	-23.871%
2026-05-01	7.9000	7.9000	7.9000	7.9000	+13.833%	1	402	-25.316%
2026-04-29	6.9400	6.9400	6.9400	6.9400	-28.306%	3	402	-14.986%
2026-04-21	10.0000	10.0000	9.6800	9.6800	+6.374%	11	401	-39.050%
2026-04-20	9.1000	9.1000	9.1000	9.1000	0.000%	10	401	-35.165%
2026-04-17	8.7800	9.1000	8.7800	9.1000	+10.303%	24	411	-35.165%
2026-04-16	8.3100	8.3100	8.2500	8.2500	+9.707%	11	407	-28.485%
2026-04-14	7.9000	7.9000	7.5200	7.5200	+4.155%	7	414	-21.543%
2026-04-10	7.2400	7.2400	7.2100	7.2200	+7.601%	30	421	-18.283%
2026-04-09	6.6100	6.7100	6.3300	6.7100	+11.833%	72	441	-12.072%
2026-04-06	6.4000	6.4000	6.0000	6.0000	+10.092%	65	486	-1.667%
2026-04-02	5.4500	5.4500	5.4500	5.4500	-7.627%	1	476	+8.257%
2026-04-01	5.9000	5.9000	5.9000	5.9000	+12.381%	5	476	0.000%
2026-03-30	5.2500	5.2500	5.2500	5.2500	-4.891%	3	481	+12.381%
2026-03-27	5.5200	5.5200	5.5200	5.5200	-13.750%	1	481	+6.884%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+5.090%	8	481	-7.813%
2026-03-24	6.0900	6.0900	6.0900	6.0900	+11.335%	6	473	-3.120%
2026-03-20	5.4700	5.4700	5.4700	5.4700	-0.545%	1	467	+7.861%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-0.362%	5	467	+7.273%
2026-03-17	5.5200	5.5200	5.5200	5.5200	+4.151%	1	462	+6.884%
2026-03-13	5.3000	5.3000	5.3000	5.3000	-0.563%	12	462	+11.321%
2026-03-12	5.3300	5.3300	5.3300	5.3300	-6.655%	4	450	+10.694%
2026-03-11	6.3100	6.3100	5.6200	5.7100	+4.579%	15	450	+3.327%
2026-03-09	5.6000	5.6000	5.4600	5.4600	-13.471%	20	435	+8.059%
2026-03-06	6.4600	6.6000	6.3100	6.3100	-5.821%	70	415	-6.498%
2026-03-03	6.7000	6.7000	6.7000	6.7000	-6.944%	10	349	-11.940%
2026-03-02	7.3900	7.3900	7.2000	7.2000	-5.882%	25	339	-18.056%
2026-02-27	8.0700	8.0700	7.6500	7.6500	-7.047%	5	317	-22.876%
2026-02-25	8.2300	8.2300	8.2300	8.2300	+1.856%	10	320	-28.311%
2026-02-23	9.0400	9.1400	8.0800	8.0800	-12.364%	34	320	-26.980%
2026-02-19	9.2200	9.2200	9.2200	9.2200	+1.207%	10	289	-36.009%
2026-02-18	9.1100	9.1100	9.1100	9.1100	+5.440%	10	279	-35.236%
2026-02-17	8.6400	8.6400	8.6400	8.6400	-3.464%	3	279	-31.713%
2026-02-13	8.6000	8.9500	8.5000	8.9500	+6.675%	106	284	-34.078%
2026-02-12	8.3800	8.3900	8.3800	8.3900	-5.730%	20	284	-29.678%
2026-02-06	8.7500	8.9000	8.7500	8.9000	+4.706%	13	264	-33.708%
2026-02-05	8.9700	9.0400	8.5000	8.5000	-11.088%	10	267	-30.588%
2026-02-04	9.6000	9.6000	9.4000	9.5600	-0.417%	13	266	-38.285%
2026-02-03	9.0800	9.6000	9.0800	9.6000	+13.879%	70	255	-38.542%
2026-01-30	8.4300	8.4300	8.4300	8.4300	+45.345%	5	215	-30.012%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-30.952%	10	220	+1.724%
2026-01-26	8.4100	8.4100	8.4000	8.4000	+6.329%	21	220	-29.762%
2026-01-05	8.0400	8.0500	7.9000	7.9000	+5.615%	10	217	-25.316%
2025-12-18	7.4800	7.4800	7.4800	7.4800	-7.540%	1	217	-21.123%
2025-12-16	8.0900	8.0900	8.0900	8.0900	-3.690%	1	217	-27.070%
2025-12-15	8.4000	8.4000	8.4000	8.4000	-4.545%	3	217	-29.762%
2025-12-12	8.8000	8.8000	8.7500	8.8000	+3.529%	100	217	-32.955%
2025-12-11	8.5000	8.5000	8.5000	8.5000	+17.241%	4	142	-30.588%
2025-12-08	7.2500	7.2500	7.2500	7.2500	-9.714%	1	146	-18.621%
2025-12-05	8.0300	8.0300	8.0300	8.0300	+11.528%	20	145	-26.526%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+27.434%	20	165	-18.056%
2025-11-21	5.1400	5.6500	5.1400	5.6500	+22.560%	7	185	+4.425%
2025-11-18	4.6100	4.6100	4.6100	4.6100	-9.608%	3	182	+27.983%
2025-11-12	5.1000	5.1000	5.1000	5.1000	+7.368%	4	182	+15.686%
2025-11-04	4.7500	4.7500	4.7500	4.7500	-1.042%	1	182	+24.211%
2025-11-03	4.8000	4.8000	4.8000	4.8000	+10.345%	2	182	+22.917%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-1.136%	1	182	+35.632%
2025-10-30	4.4000	4.6200	4.4000	4.4000	-11.111%	102	182	+34.091%
2025-10-29	4.4800	4.9500	4.4800	4.9500	-1.000%	7	281	+19.192%
2025-10-28	5.1000	5.3100	5.0000	5.0000	-20.635%	36	279	+18.000%
2025-10-27	6.0700	6.5000	6.0700	6.3000	+7.692%	35	266	-6.349%
2025-10-24	5.8500	5.8500	5.8500	5.8500	+30.000%	1	266	+0.855%
2025-10-23	5.5000	5.5000	4.5000	4.5000	-15.094%	2	267	+31.111%
2025-10-21	5.3000	5.3000	5.3000	5.3000	-10.169%	15	266	+11.321%
2025-10-20	5.9000	5.9000	5.9000	5.9000	+28.261%	3	258	0.000%
2025-10-14	4.6000	4.6000	4.6000	4.6000	+9.524%	50	255	+28.261%
2025-10-13	4.5000	4.5000	4.2000	4.2000	+10.526%	7	271	+40.476%
2025-10-10	5.3000	5.3000	3.7800	3.8000	-11.628%	36	267	+55.263%
2025-10-09	4.3000	4.3000	4.3000	4.3000	-3.153%	16	231	+37.209%
2025-10-08	4.4200	4.4400	4.4000	4.4400	-7.500%	33	215	+32.883%
2025-10-07	4.8000	4.8000	4.8000	4.8000	-4.000%	1	182	+22.917%
2025-10-06	5.1000	5.1000	5.0000	5.0000	-6.542%	2	181	+18.000%
2025-10-03	5.3500	5.3500	5.3500	5.3500	+0.943%	1	179	+10.280%
2025-10-02	5.3000	5.3000	5.3000	5.3000	0.000%	10	178	+11.321%
2025-10-01	5.3000	5.3000	5.3000	5.3000	+16.228%	4	172	+11.321%
2025-09-30	4.6000	4.6000	4.5600	4.5600	-1.935%	2	168	+29.386%
2025-09-29	4.6500	4.6500	4.6500	4.6500	-7.921%	1	166	+26.882%
2025-09-26	5.0500	5.0500	5.0500	5.0500	+4.124%	60	166	+16.832%
2025-09-25	4.8700	4.9000	4.8500	4.8500	-7.970%	102	106	+21.649%
2025-09-23	5.3000	5.3000	5.2700	5.2700	-6.890%	2	4	+11.954%
2025-09-18	5.6600	5.6600	5.6600	5.6600	+13.655%	1	2	+4.240%
2025-09-16	4.9800	4.9800	4.9800	4.9800	0.000%	1	1	+18.474%