Dark

VFC20280121C17
VFC Jan 21 2028 17.00 Call (VFC280121C00017000)
option OPRA

EOD

Sep 3, 2026

1.86+2.198%(+0.04)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9000	1.9000	1.8600	1.8600	+2.198%	32	883	0.000%
2026-09-01	1.9800	1.9800	1.8200	1.8200	-12.077%	11	851	+2.198%
2026-08-31	2.1400	2.1400	2.0700	2.0700	-10.000%	3	846	-10.145%
2026-08-28	2.3000	2.3000	2.3000	2.3000	+2.679%	1	844	-19.130%
2026-08-27	2.2800	2.2800	2.2400	2.2400	-5.882%	7	843	-16.964%
2026-08-26	2.3800	2.3800	2.3800	2.3800	-0.833%	1	836	-21.849%
2026-08-25	2.4000	2.4000	2.4000	2.4000	-8.745%	1	835	-22.500%
2026-08-24	2.6100	2.6300	2.6100	2.6300	+2.335%	8	834	-29.278%
2026-08-21	2.5700	2.5700	2.5700	2.5700	+4.898%	20	826	-27.626%
2026-08-20	2.6100	2.6100	2.4500	2.4500	-8.922%	26	838	-24.082%
2026-08-19	2.6900	2.6900	2.6900	2.6900	-0.370%	3	812	-30.855%
2026-08-18	2.7100	2.7100	2.7000	2.7000	+0.746%	2	809	-31.111%
2026-08-17	2.6500	2.6800	2.6500	2.6800	-12.987%	3	807	-30.597%
2026-08-14	2.9800	3.0800	2.9800	3.0800	+0.326%	6	804	-39.610%
2026-08-11	3.0700	3.0700	3.0700	3.0700	+0.656%	2	799	-39.414%
2026-08-10	3.0500	3.0500	3.0500	3.0500	+0.329%	44	797	-39.016%
2026-08-07	3.0400	3.0400	3.0400	3.0400	-0.654%	13	797	-38.816%
2026-08-06	3.3100	3.3100	3.0600	3.0600	-11.304%	32	784	-39.216%
2026-08-05	3.4400	3.4500	3.4400	3.4500	0.000%	2	752	-46.087%
2026-08-04	3.5200	3.5200	3.3200	3.4500	+7.813%	11	752	-46.087%
2026-08-03	3.2900	3.2900	3.2000	3.2000	+6.667%	6	761	-41.875%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-9.639%	1	755	-38.000%
2026-07-30	3.3100	3.3200	3.3100	3.3200	-2.924%	5	754	-43.976%
2026-07-29	3.3000	3.5500	3.3000	3.4200	-26.923%	14	749	-45.614%
2026-07-23	4.6800	4.6800	4.6800	4.6800	-2.500%	15	739	-60.256%
2026-07-22	4.9000	4.9000	4.8000	4.8000	-0.826%	24	739	-61.250%
2026-07-20	4.8400	4.8400	4.8400	4.8400	-9.363%	15	717	-61.570%
2026-07-15	4.9500	5.3400	4.9500	5.3400	+24.186%	28	702	-65.169%
2026-07-09	4.3500	4.3500	4.2800	4.3000	+0.703%	15	702	-56.744%
2026-07-08	4.2700	4.2700	4.2700	4.2700	-6.154%	1	687	-56.440%
2026-07-07	4.5500	4.5500	4.5500	4.5500	+0.664%	20	686	-59.121%
2026-07-06	4.5200	4.5200	4.5200	4.5200	-12.062%	20	686	-58.850%
2026-06-26	5.2000	5.2000	5.1400	5.1400	+4.898%	14	686	-63.813%
2026-06-25	4.9000	4.9000	4.9000	4.9000	+1.031%	1	690	-62.041%
2026-06-23	4.8500	4.8500	4.8500	4.8500	0.000%	50	689	-61.649%
2026-06-22	5.2000	5.2000	4.8500	4.8500	-2.414%	10	639	-61.649%
2026-06-18	4.9600	4.9700	4.9500	4.9700	+3.542%	30	591	-62.575%
2026-06-17	5.1700	5.1700	4.8000	4.8000	-13.514%	11	591	-61.250%
2026-06-16	5.5500	5.5500	5.5500	5.5500	-2.289%	100	591	-66.486%
2026-06-15	5.6800	5.6800	5.6800	5.6800	+2.899%	5	512	-67.254%
2026-06-12	5.5200	5.5200	5.5200	5.5200	+10.400%	20	512	-66.304%
2026-06-11	5.0500	5.0500	4.9600	5.0000	-9.910%	25	512	-62.800%
2026-06-09	5.0500	5.5500	5.0500	5.5500	+11.000%	31	502	-66.486%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-8.592%	5	502	-62.800%
2026-05-28	5.7000	5.7000	5.3000	5.4700	+12.090%	18	497	-65.996%
2026-05-26	4.8800	4.8800	4.8800	4.8800	+3.830%	5	500	-61.885%
2026-05-22	4.7000	4.7000	4.7000	4.7000	+4.213%	2	498	-60.426%
2026-05-21	4.5100	4.5100	4.5100	4.5100	0.000%	5	498	-58.758%
2026-05-20	4.5500	4.5500	4.4400	4.5100	-15.701%	142	498	-58.758%
2026-05-19	5.3500	5.3500	5.3500	5.3500	-1.835%	1	434	-65.234%
2026-05-15	5.2600	5.4500	5.2600	5.4500	0.000%	3	434	-65.872%
2026-05-14	5.4500	5.4500	5.4500	5.4500	-5.052%	50	430	-65.872%
2026-05-12	5.7500	5.7500	5.7400	5.7400	-5.902%	55	470	-67.596%
2026-05-11	6.1000	6.1000	6.1000	6.1000	-8.955%	2	470	-69.508%
2026-05-07	6.6000	6.7000	6.6000	6.7000	-0.741%	4	413	-72.239%
2026-05-06	6.8500	6.8500	6.7500	6.7500	+5.469%	15	417	-72.444%
2026-05-05	6.1400	6.4000	6.1400	6.4000	+4.405%	10	422	-70.938%
2026-05-04	6.5000	6.5000	5.8600	6.1300	-3.465%	199	412	-69.657%
2026-04-29	6.3200	6.3500	6.3200	6.3500	-9.544%	5	215	-70.709%
2026-04-28	6.7800	7.0200	6.7800	7.0200	-5.007%	2	211	-73.504%
2026-04-24	7.3900	7.3900	7.3900	7.3900	-7.625%	1	211	-74.831%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+8.992%	3	211	-76.750%
2026-04-16	7.3400	7.3400	7.3400	7.3400	+17.817%	10	214	-74.659%
2026-04-09	6.8500	6.8500	6.2300	6.2300	+20.503%	30	224	-70.144%
2026-04-07	5.1700	5.1700	5.1700	5.1700	+1.373%	1	194	-64.023%
2026-04-01	5.1000	5.1000	5.1000	5.1000	+8.511%	2	193	-63.529%
2026-03-27	4.8500	4.8800	4.7000	4.7000	-9.615%	17	195	-60.426%
2026-03-23	5.2000	5.2000	5.2000	5.2000	+8.108%	1	180	-64.231%
2026-03-16	4.8100	4.8100	4.8100	4.8100	+2.340%	1	179	-61.331%
2026-03-09	4.9100	4.9100	4.7000	4.7000	-13.919%	14	179	-60.426%
2026-03-06	5.5500	5.5500	5.4600	5.4600	+11.429%	40	165	-65.934%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-24.731%	1	125	-62.041%
2026-03-04	6.5100	6.5100	6.5100	6.5100	-13.200%	2	125	-71.429%
2026-03-03	6.2100	7.5000	6.2100	7.5000	+17.555%	5	127	-75.200%
2026-03-02	6.3800	6.3800	6.3800	6.3800	-12.121%	5	122	-70.846%
2026-02-26	7.2600	7.2600	7.2600	7.2600	-2.288%	3	117	-74.380%
2026-02-23	7.0900	7.4300	7.0900	7.4300	-4.129%	4	114	-74.966%
2026-02-17	7.7500	7.7500	7.7500	7.7500	-2.760%	2	111	-76.000%
2026-02-13	7.6000	7.9700	7.6000	7.9700	+10.388%	3	107	-76.662%
2026-01-29	7.2200	7.2200	7.2200	7.2200	-6.234%	1	107	-74.238%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+10.000%	1	107	-75.844%
2026-01-20	6.9500	7.0000	6.9500	7.0000	0.000%	20	108	-73.429%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+12.903%	3	108	-73.429%
2025-12-01	6.2000	6.2000	6.2000	6.2000	+14.815%	2	105	-70.000%
2025-11-25	5.4000	5.4000	5.4000	5.4000	+22.727%	2	103	-65.556%
2025-11-20	4.4000	4.4000	4.4000	4.4000	+13.990%	20	105	-57.727%
2025-10-31	3.8600	3.8600	3.8600	3.8600	-10.855%	1	105	-51.813%
2025-10-28	4.3300	4.3300	4.3300	4.3300	+12.468%	1	105	-57.044%
2025-10-17	3.8500	3.8500	3.8500	3.8500	-2.532%	1	104	-51.688%
2025-09-30	3.9500	3.9500	3.9500	3.9500	-7.277%	2	104	-52.911%
2025-09-29	4.2600	4.2600	4.2600	4.2600	-2.740%	10	102	-56.338%
2025-09-25	4.3800	4.3800	4.3800	4.3800	-7.006%	2	112	-57.534%
2025-09-18	5.0000	5.0000	4.7100	4.7100	0.000%	210	110	-60.510%