Dark

VFC20280121C20
VFC Jan 21 2028 20.00 Call (VFC280121C00020000)
option OPRA

EOD

Sep 4, 2026

1.40+12.000%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.4000	1.4000	1.4000	1.4000	+12.000%	2	2,273	0.000%
2026-09-03	1.2500	1.3200	1.2500	1.2500	-3.846%	73	2,273	+12.000%
2026-09-02	1.3600	1.3600	1.3000	1.3000	0.000%	33	2,202	+7.692%
2026-09-01	1.3400	1.3600	1.2500	1.3000	-13.333%	229	2,179	+7.692%
2026-08-31	1.5000	1.5000	1.4500	1.5000	-6.832%	7	1,953	-6.667%
2026-08-28	1.6700	1.6700	1.6000	1.6100	+3.205%	15	1,953	-13.043%
2026-08-27	1.6400	1.6400	1.5600	1.5600	-8.235%	42	1,960	-10.256%
2026-08-26	1.6900	1.7200	1.6900	1.7000	+1.190%	50	1,970	-17.647%
2026-08-25	1.6700	1.6800	1.6700	1.6800	-10.160%	6	1,920	-16.667%
2026-08-24	1.9800	1.9800	1.8500	1.8700	-1.579%	36	1,914	-25.134%
2026-08-21	1.9000	1.9000	1.9000	1.9000	+11.111%	4	1,882	-26.316%
2026-08-20	1.7800	1.8100	1.7100	1.7100	-14.500%	120	1,882	-18.129%
2026-08-19	2.0000	2.0000	2.0000	2.0000	+5.263%	3	1,782	-30.000%
2026-08-18	2.0000	2.0000	1.9000	1.9000	-1.554%	32	1,782	-26.316%
2026-08-17	2.2500	2.2500	1.9000	1.9300	-10.233%	13	1,750	-27.461%
2026-08-14	2.7100	2.7100	2.1500	2.1500	-3.587%	7	1,741	-34.884%
2026-08-13	2.1400	2.2300	2.1000	2.2300	+5.189%	4	1,734	-37.220%
2026-08-12	2.1500	2.2100	2.1000	2.1200	-3.636%	55	1,730	-33.962%
2026-08-11	2.2400	2.3500	2.1500	2.2000	-2.222%	85	1,685	-36.364%
2026-08-10	2.2500	2.2500	2.2500	2.2500	-1.316%	120	1,599	-37.778%
2026-08-07	2.2500	2.2800	2.1500	2.2800	+6.047%	88	1,479	-38.596%
2026-07-31	2.3000	2.3300	2.1500	2.1500	-15.020%	48	1,392	-34.884%
2026-07-30	2.4000	2.5300	2.3600	2.5300	+2.016%	79	1,346	-44.664%
2026-07-29	3.0000	3.2500	2.3000	2.4800	-44.270%	602	1,267	-43.548%
2026-07-28	4.1000	4.4500	4.1000	4.4500	+20.924%	6	695	-68.539%
2026-07-24	3.5800	3.6800	3.5800	3.6800	+6.667%	2	689	-61.957%
2026-07-23	3.4500	3.4500	3.4500	3.4500	-9.211%	1	689	-59.420%
2026-07-20	3.8000	3.8000	3.8000	3.8000	+2.703%	1	688	-63.158%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-1.333%	2	687	-62.162%
2026-07-10	3.6500	3.7500	3.6500	3.7500	+13.636%	8	687	-62.667%
2026-07-08	3.3300	3.3300	3.3000	3.3000	-10.569%	82	690	-57.576%
2026-07-06	3.4000	3.7000	3.4000	3.6900	+2.500%	30	610	-62.060%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-5.263%	1	607	-61.111%
2026-06-29	3.9400	3.9400	3.8000	3.8000	-3.797%	11	607	-63.158%
2026-06-22	4.0000	4.0000	3.9000	3.9500	+2.067%	10	597	-64.557%
2026-06-18	3.8600	3.8700	3.8600	3.8700	-3.250%	30	625	-63.824%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-9.091%	1	625	-65.000%
2026-06-12	4.3000	4.4000	4.3000	4.4000	+7.056%	21	625	-68.182%
2026-06-11	4.1100	4.1100	4.1100	4.1100	+7.592%	1	625	-65.937%
2026-06-01	3.8200	3.8200	3.8200	3.8200	-7.729%	1	626	-63.351%
2026-05-29	4.1400	4.1400	4.1400	4.1400	-9.211%	1	627	-66.184%
2026-05-28	4.5700	4.5700	4.5400	4.5600	+6.542%	21	626	-69.298%
2026-05-27	4.2000	4.3400	4.2000	4.2800	+22.286%	182	607	-67.290%
2026-05-26	3.7500	3.7500	3.5000	3.5000	-6.915%	13	535	-60.000%
2026-05-22	3.7600	3.7600	3.7600	3.7600	+0.804%	1	526	-62.766%
2026-05-21	3.4000	3.7300	3.4000	3.7300	+3.611%	159	526	-62.466%
2026-05-20	3.6500	4.0800	3.5000	3.6000	-18.182%	169	526	-61.111%
2026-05-19	4.0600	4.4000	4.0600	4.4000	-2.222%	14	347	-68.182%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+7.399%	1	347	-68.889%
2026-05-15	4.2800	4.2800	4.1900	4.1900	-0.238%	30	347	-66.587%
2026-05-13	4.4000	4.4000	4.2000	4.2000	-20.000%	4	347	-66.667%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-4.891%	1	346	-73.333%
2026-04-28	5.5200	5.5200	5.5200	5.5200	-26.400%	1	345	-74.638%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+7.143%	2	348	-81.333%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-3.181%	2	348	-80.000%
2026-04-17	7.2300	7.2300	7.2300	7.2300	+24.655%	1	349	-80.636%
2026-04-15	5.7900	5.8000	5.7900	5.8000	+27.193%	3	350	-75.862%
2026-04-10	4.5600	4.5600	4.5600	4.5600	-8.982%	10	352	-69.298%
2026-04-09	5.0100	5.0100	5.0100	5.0100	+6.596%	1	362	-72.056%
2026-04-08	4.7000	4.7000	4.7000	4.7000	+13.253%	2	361	-70.213%
2026-04-02	4.0500	4.1500	4.0500	4.1500	+8.924%	33	346	-66.265%
2026-03-30	3.8100	3.8100	3.8100	3.8100	-18.763%	1	346	-63.255%
2026-03-25	4.5100	4.6900	4.5100	4.6900	+18.136%	25	346	-70.149%
2026-03-18	3.9700	3.9700	3.9700	3.9700	+0.761%	4	326	-64.736%
2026-03-16	3.9400	3.9400	3.9400	3.9400	+8.540%	1	322	-64.467%
2026-03-12	3.6500	3.7300	3.6300	3.6300	-9.250%	28	323	-61.433%
2026-03-11	3.8300	4.0000	3.8300	4.0000	-13.978%	21	308	-65.000%
2026-03-10	4.6500	4.6500	4.6500	4.6500	+21.728%	1	305	-69.892%
2026-03-09	4.0000	4.0000	3.8200	3.8200	-19.239%	5	304	-63.351%
2026-03-06	4.5800	4.7300	4.5000	4.7300	-5.020%	13	303	-70.402%
2026-03-05	4.9800	4.9800	4.9800	4.9800	-6.038%	1	291	-71.888%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-12.106%	2	290	-73.585%
2026-02-26	6.0300	6.0300	6.0300	6.0300	-5.781%	3	292	-76.783%
2026-02-23	6.2500	6.4000	6.2500	6.4000	+4.065%	5	292	-78.125%
2026-02-18	6.1500	6.1500	6.1500	6.1500	+0.820%	36	287	-77.236%
2026-02-17	6.1000	6.1000	6.1000	6.1000	-7.295%	1	323	-77.049%
2026-02-13	6.5800	6.5800	6.5800	6.5800	+2.813%	8	324	-78.723%
2026-02-12	6.8500	6.8500	6.4000	6.4000	-8.571%	5	324	-78.125%
2026-02-10	7.0000	7.0000	7.0000	7.0000	+4.790%	3	321	-80.000%
2026-02-06	6.6800	6.6800	6.6800	6.6800	+8.618%	32	318	-79.042%
2026-02-05	6.8400	6.8400	6.1500	6.1500	-19.608%	4	318	-77.236%
2026-02-04	7.0200	7.6500	7.0200	7.6500	+4.795%	12	319	-81.699%
2026-02-03	7.3000	7.3000	7.3000	7.3000	+11.280%	1	309	-80.822%
2026-02-02	6.7000	6.7000	6.5500	6.5600	+22.846%	51	310	-78.659%
2026-01-28	5.5000	5.5000	5.3400	5.3400	-18.098%	6	260	-73.783%
2026-01-27	6.5200	6.5200	6.5200	6.5200	+16.846%	1	259	-78.528%
2026-01-20	5.9200	5.9200	5.5500	5.5800	-7.000%	15	259	-74.910%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+11.111%	2	258	-76.667%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-6.897%	80	258	-74.074%
2026-01-07	5.9000	5.9000	5.8000	5.8000	-0.855%	83	338	-75.862%
2026-01-06	5.8500	5.8500	5.8500	5.8500	0.000%	3	258	-76.068%
2026-01-05	5.8500	5.8500	5.8500	5.8500	0.000%	1	259	-76.068%
2025-12-17	6.1000	6.1000	5.8500	5.8500	-15.827%	7	259	-76.068%
2025-12-12	6.9500	6.9500	6.9500	6.9500	+4.354%	100	259	-79.856%
2025-12-11	6.6600	6.6600	6.6600	6.6600	+15.826%	5	321	-78.979%
2025-12-09	5.7500	5.7500	5.7500	5.7500	+3.047%	15	321	-75.652%
2025-12-08	5.6000	5.6200	5.5800	5.5800	+32.857%	48	336	-74.910%
2025-11-26	4.9000	5.0000	4.2000	4.2000	-10.638%	120	319	-66.667%
2025-11-25	4.7500	4.7500	4.6500	4.7000	+10.588%	210	319	-70.213%
2025-11-21	3.8000	4.2500	3.8000	4.2500	+11.842%	3	113	-67.059%
2025-11-19	3.8000	3.8000	3.8000	3.8000	+15.152%	1	113	-63.158%
2025-11-18	3.7500	3.7500	3.2500	3.3000	-15.385%	4	112	-57.576%
2025-11-12	3.8500	3.9000	3.8500	3.9000	+8.939%	4	111	-64.103%
2025-11-11	3.5800	3.5800	3.5800	3.5800	+8.485%	1	106	-60.894%
2025-11-10	3.3000	3.3000	3.3000	3.3000	-4.070%	3	106	-57.576%
2025-11-07	3.5000	3.5000	3.4000	3.4400	+5.846%	41	104	-59.302%
2025-10-30	3.2500	3.2500	3.2200	3.2500	-10.959%	45	68	-56.923%
2025-10-28	3.9000	3.9000	3.6500	3.6500	-3.439%	52	43	-61.644%
2025-10-21	3.7800	3.7800	3.7800	3.7800	-7.805%	5	3	-62.963%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+24.242%	1	6	-65.854%
2025-09-29	3.3000	3.3000	3.3000	3.3000	0.000%	5	5	-57.576%