Dark

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

EOD

Sep 4, 2026

2.44+1.667%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.4400	2.4400	2.4400	2.4400	+1.667%	1	1,339	0.000%
2026-09-03	2.5000	2.5100	2.4000	2.4000	-5.138%	14	1,339	+1.667%
2026-09-02	2.5000	2.5400	2.5000	2.5300	+4.115%	43	1,335	-3.557%
2026-09-01	2.5200	2.5200	2.4000	2.4300	-5.447%	150	1,300	+0.412%
2026-08-31	2.6500	2.7100	2.5700	2.5700	-9.825%	5	1,151	-5.058%
2026-08-28	2.8500	2.8500	2.8500	2.8500	+0.352%	1	1,151	-14.386%
2026-08-27	2.8600	2.8600	2.8400	2.8400	-6.885%	7	1,152	-14.085%
2026-08-26	3.0500	3.0500	3.0500	3.0500	+1.329%	1	1,145	-20.000%
2026-08-25	3.0000	3.0500	2.9800	3.0100	-7.951%	82	1,144	-18.937%
2026-08-24	3.2700	3.2700	3.2700	3.2700	-2.679%	25	1,063	-25.382%
2026-08-21	3.3000	3.3600	3.3000	3.3600	+11.258%	14	1,038	-27.381%
2026-08-20	3.1800	3.1800	3.0200	3.0200	-10.119%	25	1,026	-19.205%
2026-08-19	3.3500	3.4200	3.3500	3.3600	0.000%	42	1,009	-27.381%
2026-08-18	3.4900	3.4900	3.3500	3.3600	-1.176%	26	989	-27.381%
2026-08-17	3.6000	3.6800	3.4000	3.4000	-7.609%	5	972	-28.235%
2026-08-14	3.6900	3.7100	3.5500	3.6800	-0.541%	18	969	-33.696%
2026-08-13	3.5000	3.7000	3.5000	3.7000	+1.370%	36	973	-34.054%
2026-08-12	3.8000	3.8000	3.5900	3.6500	-1.351%	26	938	-33.151%
2026-08-11	3.7200	3.9100	3.6900	3.7000	-2.632%	25	929	-34.054%
2026-08-10	3.9500	3.9500	3.7800	3.8000	+2.703%	160	920	-35.789%
2026-08-07	3.7000	3.7000	3.7000	3.7000	-5.128%	1	827	-34.054%
2026-08-06	3.8400	3.9000	3.8200	3.9000	-6.024%	32	826	-37.436%
2026-08-04	4.1000	4.2500	4.1000	4.1500	+5.867%	52	804	-41.205%
2026-08-03	4.1900	4.1900	3.9200	3.9200	+6.812%	42	799	-37.755%
2026-07-31	3.6400	3.6700	3.6000	3.6700	-8.250%	9	763	-33.515%
2026-07-30	4.0000	4.0100	3.8500	4.0000	0.000%	9	765	-39.000%
2026-07-29	4.6500	4.6500	3.9000	4.0000	-29.825%	150	758	-39.000%
2026-07-27	5.7000	5.7000	5.7000	5.7000	+2.888%	1	650	-57.193%
2026-07-24	5.5400	5.5400	5.5400	5.5400	-6.102%	2	650	-55.957%
2026-07-15	5.8000	5.9000	5.8000	5.9000	+3.509%	18	650	-58.644%
2026-07-14	5.6000	5.7000	5.6000	5.7000	+4.587%	12	650	-57.193%
2026-07-10	5.4500	5.4500	5.4500	5.4500	+1.869%	6	648	-55.229%
2026-07-07	5.3000	5.3700	5.3000	5.3500	-1.654%	14	648	-54.393%
2026-07-06	5.3100	5.4400	5.3000	5.4400	+3.619%	5	647	-55.147%
2026-07-02	5.2500	5.2500	5.2400	5.2500	-4.545%	29	635	-53.524%
2026-07-01	5.6500	5.6500	5.5000	5.5000	-5.983%	36	635	-55.636%
2026-06-26	5.6000	5.8500	5.6000	5.8500	-2.824%	21	647	-58.291%
2026-06-25	6.0500	6.0500	6.0200	6.0200	+3.793%	5	646	-59.468%
2026-06-23	5.6500	5.8000	5.6500	5.8000	-8.661%	22	650	-57.931%
2026-06-15	6.3500	6.3500	6.3500	6.3500	+14.828%	5	638	-61.575%
2026-06-10	6.1500	6.1500	5.5300	5.5300	+1.468%	6	638	-55.877%
2026-06-08	6.0300	6.0300	5.4500	5.4500	+2.830%	10	643	-55.229%
2026-06-05	5.2500	5.3500	5.1100	5.3000	-4.505%	92	643	-53.962%
2026-06-03	5.5700	5.6000	5.5500	5.5500	-1.770%	77	607	-56.036%
2026-06-02	5.7500	5.7500	5.6500	5.6500	-0.877%	22	621	-56.814%
2026-06-01	5.8000	5.8000	5.6500	5.7000	-4.362%	30	605	-57.193%
2026-05-29	6.0000	6.1400	5.9300	5.9600	-3.871%	45	605	-59.060%
2026-05-27	6.5500	6.5500	6.2000	6.2000	+11.712%	21	577	-60.645%
2026-05-26	5.4000	5.5500	5.4000	5.5500	-6.408%	21	577	-56.036%
2026-05-22	5.5000	5.9300	5.5000	5.9300	+16.275%	18	557	-58.853%
2026-05-21	5.1000	5.3000	5.1000	5.1000	-3.774%	25	539	-52.157%
2026-05-20	5.3900	5.5000	5.0000	5.3000	-13.115%	130	539	-53.962%
2026-05-19	6.2500	6.2500	6.0500	6.1000	-6.585%	25	415	-60.000%
2026-05-12	6.5300	6.5300	6.5300	6.5300	-15.742%	5	415	-62.634%
2026-05-06	7.7500	7.7500	7.7500	7.7500	-1.899%	8	410	-68.516%
2026-05-01	7.9000	7.9000	7.9000	7.9000	+13.833%	1	402	-69.114%
2026-04-29	6.9400	6.9400	6.9400	6.9400	-28.306%	3	402	-64.841%
2026-04-21	10.0000	10.0000	9.6800	9.6800	+6.374%	11	401	-74.793%
2026-04-20	9.1000	9.1000	9.1000	9.1000	0.000%	10	401	-73.187%
2026-04-17	8.7800	9.1000	8.7800	9.1000	+10.303%	24	411	-73.187%
2026-04-16	8.3100	8.3100	8.2500	8.2500	+9.707%	11	407	-70.424%
2026-04-14	7.9000	7.9000	7.5200	7.5200	+4.155%	7	414	-67.553%
2026-04-10	7.2400	7.2400	7.2100	7.2200	+7.601%	30	421	-66.205%
2026-04-09	6.6100	6.7100	6.3300	6.7100	+11.833%	72	441	-63.636%
2026-04-06	6.4000	6.4000	6.0000	6.0000	+10.092%	65	486	-59.333%
2026-04-02	5.4500	5.4500	5.4500	5.4500	-7.627%	1	476	-55.229%
2026-04-01	5.9000	5.9000	5.9000	5.9000	+12.381%	5	476	-58.644%
2026-03-30	5.2500	5.2500	5.2500	5.2500	-4.891%	3	481	-53.524%
2026-03-27	5.5200	5.5200	5.5200	5.5200	-13.750%	1	481	-55.797%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+5.090%	8	481	-61.875%
2026-03-24	6.0900	6.0900	6.0900	6.0900	+11.335%	6	473	-59.934%
2026-03-20	5.4700	5.4700	5.4700	5.4700	-0.545%	1	467	-55.393%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-0.362%	5	467	-55.636%
2026-03-17	5.5200	5.5200	5.5200	5.5200	+4.151%	1	462	-55.797%
2026-03-13	5.3000	5.3000	5.3000	5.3000	-0.563%	12	462	-53.962%
2026-03-12	5.3300	5.3300	5.3300	5.3300	-6.655%	4	450	-54.221%
2026-03-11	6.3100	6.3100	5.6200	5.7100	+4.579%	15	450	-57.268%
2026-03-09	5.6000	5.6000	5.4600	5.4600	-13.471%	20	435	-55.311%
2026-03-06	6.4600	6.6000	6.3100	6.3100	-5.821%	70	415	-61.331%
2026-03-03	6.7000	6.7000	6.7000	6.7000	-6.944%	10	349	-63.582%
2026-03-02	7.3900	7.3900	7.2000	7.2000	-5.882%	25	339	-66.111%
2026-02-27	8.0700	8.0700	7.6500	7.6500	-7.047%	5	317	-68.105%
2026-02-25	8.2300	8.2300	8.2300	8.2300	+1.856%	10	320	-70.352%
2026-02-23	9.0400	9.1400	8.0800	8.0800	-12.364%	34	320	-69.802%
2026-02-19	9.2200	9.2200	9.2200	9.2200	+1.207%	10	289	-73.536%
2026-02-18	9.1100	9.1100	9.1100	9.1100	+5.440%	10	279	-73.216%
2026-02-17	8.6400	8.6400	8.6400	8.6400	-3.464%	3	279	-71.759%
2026-02-13	8.6000	8.9500	8.5000	8.9500	+6.675%	106	284	-72.737%
2026-02-12	8.3800	8.3900	8.3800	8.3900	-5.730%	20	284	-70.918%
2026-02-06	8.7500	8.9000	8.7500	8.9000	+4.706%	13	264	-72.584%
2026-02-05	8.9700	9.0400	8.5000	8.5000	-11.088%	10	267	-71.294%
2026-02-04	9.6000	9.6000	9.4000	9.5600	-0.417%	13	266	-74.477%
2026-02-03	9.0800	9.6000	9.0800	9.6000	+13.879%	70	255	-74.583%
2026-01-30	8.4300	8.4300	8.4300	8.4300	+45.345%	5	215	-71.056%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-30.952%	10	220	-57.931%
2026-01-26	8.4100	8.4100	8.4000	8.4000	+6.329%	21	220	-70.952%
2026-01-05	8.0400	8.0500	7.9000	7.9000	+5.615%	10	217	-69.114%
2025-12-18	7.4800	7.4800	7.4800	7.4800	-7.540%	1	217	-67.380%
2025-12-16	8.0900	8.0900	8.0900	8.0900	-3.690%	1	217	-69.839%
2025-12-15	8.4000	8.4000	8.4000	8.4000	-4.545%	3	217	-70.952%
2025-12-12	8.8000	8.8000	8.7500	8.8000	+3.529%	100	217	-72.273%
2025-12-11	8.5000	8.5000	8.5000	8.5000	+17.241%	4	142	-71.294%
2025-12-08	7.2500	7.2500	7.2500	7.2500	-9.714%	1	146	-66.345%
2025-12-05	8.0300	8.0300	8.0300	8.0300	+11.528%	20	145	-69.614%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+27.434%	20	165	-66.111%
2025-11-21	5.1400	5.6500	5.1400	5.6500	+22.560%	7	185	-56.814%
2025-11-18	4.6100	4.6100	4.6100	4.6100	-9.608%	3	182	-47.072%
2025-11-12	5.1000	5.1000	5.1000	5.1000	+7.368%	4	182	-52.157%
2025-11-04	4.7500	4.7500	4.7500	4.7500	-1.042%	1	182	-48.632%
2025-11-03	4.8000	4.8000	4.8000	4.8000	+10.345%	2	182	-49.167%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-1.136%	1	182	-43.908%
2025-10-30	4.4000	4.6200	4.4000	4.4000	-11.111%	102	182	-44.545%
2025-10-29	4.4800	4.9500	4.4800	4.9500	-1.000%	7	281	-50.707%
2025-10-28	5.1000	5.3100	5.0000	5.0000	-20.635%	36	279	-51.200%
2025-10-27	6.0700	6.5000	6.0700	6.3000	+7.692%	35	266	-61.270%
2025-10-24	5.8500	5.8500	5.8500	5.8500	+30.000%	1	266	-58.291%
2025-10-23	5.5000	5.5000	4.5000	4.5000	-15.094%	2	267	-45.778%
2025-10-21	5.3000	5.3000	5.3000	5.3000	-10.169%	15	266	-53.962%
2025-10-20	5.9000	5.9000	5.9000	5.9000	+28.261%	3	258	-58.644%
2025-10-14	4.6000	4.6000	4.6000	4.6000	+9.524%	50	255	-46.957%
2025-10-13	4.5000	4.5000	4.2000	4.2000	+10.526%	7	271	-41.905%
2025-10-10	5.3000	5.3000	3.7800	3.8000	-11.628%	36	267	-35.789%
2025-10-09	4.3000	4.3000	4.3000	4.3000	-3.153%	16	231	-43.256%
2025-10-08	4.4200	4.4400	4.4000	4.4400	-7.500%	33	215	-45.045%
2025-10-07	4.8000	4.8000	4.8000	4.8000	-4.000%	1	182	-49.167%
2025-10-06	5.1000	5.1000	5.0000	5.0000	-6.542%	2	181	-51.200%
2025-10-03	5.3500	5.3500	5.3500	5.3500	+0.943%	1	179	-54.393%
2025-10-02	5.3000	5.3000	5.3000	5.3000	0.000%	10	178	-53.962%
2025-10-01	5.3000	5.3000	5.3000	5.3000	+16.228%	4	172	-53.962%
2025-09-30	4.6000	4.6000	4.5600	4.5600	-1.935%	2	168	-46.491%
2025-09-29	4.6500	4.6500	4.6500	4.6500	-7.921%	1	166	-47.527%
2025-09-26	5.0500	5.0500	5.0500	5.0500	+4.124%	60	166	-51.683%
2025-09-25	4.8700	4.9000	4.8500	4.8500	-7.970%	102	106	-49.691%
2025-09-23	5.3000	5.3000	5.2700	5.2700	-6.890%	2	4	-53.700%
2025-09-18	5.6600	5.6600	5.6600	5.6600	+13.655%	1	2	-56.890%
2025-09-16	4.9800	4.9800	4.9800	4.9800	0.000%	1	1	-51.004%