Dark

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

EOD

Jul 20, 2026

3.80+2.703%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.8000	3.8000	3.8000	3.8000	+2.703%	1	688	0.000%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-1.333%	2	687	+2.703%
2026-07-10	3.6500	3.7500	3.6500	3.7500	+13.636%	8	687	+1.333%
2026-07-08	3.3300	3.3300	3.3000	3.3000	-10.569%	82	690	+15.152%
2026-07-06	3.4000	3.7000	3.4000	3.6900	+2.500%	30	610	+2.981%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-5.263%	1	607	+5.556%
2026-06-29	3.9400	3.9400	3.8000	3.8000	-3.797%	11	607	0.000%
2026-06-22	4.0000	4.0000	3.9000	3.9500	+2.067%	10	597	-3.797%
2026-06-18	3.8600	3.8700	3.8600	3.8700	-3.250%	30	625	-1.809%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-9.091%	1	625	-5.000%
2026-06-12	4.3000	4.4000	4.3000	4.4000	+7.056%	21	625	-13.636%
2026-06-11	4.1100	4.1100	4.1100	4.1100	+7.592%	1	625	-7.543%
2026-06-01	3.8200	3.8200	3.8200	3.8200	-7.729%	1	626	-0.524%
2026-05-29	4.1400	4.1400	4.1400	4.1400	-9.211%	1	627	-8.213%
2026-05-28	4.5700	4.5700	4.5400	4.5600	+6.542%	21	626	-16.667%
2026-05-27	4.2000	4.3400	4.2000	4.2800	+22.286%	182	607	-11.215%
2026-05-26	3.7500	3.7500	3.5000	3.5000	-6.915%	13	535	+8.571%
2026-05-22	3.7600	3.7600	3.7600	3.7600	+0.804%	1	526	+1.064%
2026-05-21	3.4000	3.7300	3.4000	3.7300	+3.611%	159	526	+1.877%
2026-05-20	3.6500	4.0800	3.5000	3.6000	-18.182%	169	526	+5.556%
2026-05-19	4.0600	4.4000	4.0600	4.4000	-2.222%	14	347	-13.636%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+7.399%	1	347	-15.556%
2026-05-15	4.2800	4.2800	4.1900	4.1900	-0.238%	30	347	-9.308%
2026-05-13	4.4000	4.4000	4.2000	4.2000	-20.000%	4	347	-9.524%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-4.891%	1	346	-27.619%
2026-04-28	5.5200	5.5200	5.5200	5.5200	-26.400%	1	345	-31.159%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+7.143%	2	348	-49.333%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-3.181%	2	348	-45.714%
2026-04-17	7.2300	7.2300	7.2300	7.2300	+24.655%	1	349	-47.441%
2026-04-15	5.7900	5.8000	5.7900	5.8000	+27.193%	3	350	-34.483%
2026-04-10	4.5600	4.5600	4.5600	4.5600	-8.982%	10	352	-16.667%
2026-04-09	5.0100	5.0100	5.0100	5.0100	+6.596%	1	362	-24.152%
2026-04-08	4.7000	4.7000	4.7000	4.7000	+13.253%	2	361	-19.149%
2026-04-02	4.0500	4.1500	4.0500	4.1500	+8.924%	33	346	-8.434%
2026-03-30	3.8100	3.8100	3.8100	3.8100	-18.763%	1	346	-0.262%
2026-03-25	4.5100	4.6900	4.5100	4.6900	+18.136%	25	346	-18.977%
2026-03-18	3.9700	3.9700	3.9700	3.9700	+0.761%	4	326	-4.282%
2026-03-16	3.9400	3.9400	3.9400	3.9400	+8.540%	1	322	-3.553%
2026-03-12	3.6500	3.7300	3.6300	3.6300	-9.250%	28	323	+4.683%
2026-03-11	3.8300	4.0000	3.8300	4.0000	-13.978%	21	308	-5.000%
2026-03-10	4.6500	4.6500	4.6500	4.6500	+21.728%	1	305	-18.280%
2026-03-09	4.0000	4.0000	3.8200	3.8200	-19.239%	5	304	-0.524%
2026-03-06	4.5800	4.7300	4.5000	4.7300	-5.020%	13	303	-19.662%
2026-03-05	4.9800	4.9800	4.9800	4.9800	-6.038%	1	291	-23.695%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-12.106%	2	290	-28.302%
2026-02-26	6.0300	6.0300	6.0300	6.0300	-5.781%	3	292	-36.982%
2026-02-23	6.2500	6.4000	6.2500	6.4000	+4.065%	5	292	-40.625%
2026-02-18	6.1500	6.1500	6.1500	6.1500	+0.820%	36	287	-38.211%
2026-02-17	6.1000	6.1000	6.1000	6.1000	-7.295%	1	323	-37.705%
2026-02-13	6.5800	6.5800	6.5800	6.5800	+2.813%	8	324	-42.249%
2026-02-12	6.8500	6.8500	6.4000	6.4000	-8.571%	5	324	-40.625%
2026-02-10	7.0000	7.0000	7.0000	7.0000	+4.790%	3	321	-45.714%
2026-02-06	6.6800	6.6800	6.6800	6.6800	+8.618%	32	318	-43.114%
2026-02-05	6.8400	6.8400	6.1500	6.1500	-19.608%	4	318	-38.211%
2026-02-04	7.0200	7.6500	7.0200	7.6500	+4.795%	12	319	-50.327%
2026-02-03	7.3000	7.3000	7.3000	7.3000	+11.280%	1	309	-47.945%
2026-02-02	6.7000	6.7000	6.5500	6.5600	+22.846%	51	310	-42.073%
2026-01-28	5.5000	5.5000	5.3400	5.3400	-18.098%	6	260	-28.839%
2026-01-27	6.5200	6.5200	6.5200	6.5200	+16.846%	1	259	-41.718%
2026-01-20	5.9200	5.9200	5.5500	5.5800	-7.000%	15	259	-31.900%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+11.111%	2	258	-36.667%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-6.897%	80	258	-29.630%
2026-01-07	5.9000	5.9000	5.8000	5.8000	-0.855%	83	338	-34.483%
2026-01-06	5.8500	5.8500	5.8500	5.8500	0.000%	3	258	-35.043%
2026-01-05	5.8500	5.8500	5.8500	5.8500	0.000%	1	259	-35.043%
2025-12-17	6.1000	6.1000	5.8500	5.8500	-15.827%	7	259	-35.043%
2025-12-12	6.9500	6.9500	6.9500	6.9500	+4.354%	100	259	-45.324%
2025-12-11	6.6600	6.6600	6.6600	6.6600	+15.826%	5	321	-42.943%
2025-12-09	5.7500	5.7500	5.7500	5.7500	+3.047%	15	321	-33.913%
2025-12-08	5.6000	5.6200	5.5800	5.5800	+32.857%	48	336	-31.900%
2025-11-26	4.9000	5.0000	4.2000	4.2000	-10.638%	120	319	-9.524%
2025-11-25	4.7500	4.7500	4.6500	4.7000	+10.588%	210	319	-19.149%
2025-11-21	3.8000	4.2500	3.8000	4.2500	+11.842%	3	113	-10.588%
2025-11-19	3.8000	3.8000	3.8000	3.8000	+15.152%	1	113	0.000%
2025-11-18	3.7500	3.7500	3.2500	3.3000	-15.385%	4	112	+15.152%
2025-11-12	3.8500	3.9000	3.8500	3.9000	+8.939%	4	111	-2.564%
2025-11-11	3.5800	3.5800	3.5800	3.5800	+8.485%	1	106	+6.145%
2025-11-10	3.3000	3.3000	3.3000	3.3000	-4.070%	3	106	+15.152%
2025-11-07	3.5000	3.5000	3.4000	3.4400	+5.846%	41	104	+10.465%
2025-10-30	3.2500	3.2500	3.2200	3.2500	-10.959%	45	68	+16.923%
2025-10-28	3.9000	3.9000	3.6500	3.6500	-3.439%	52	43	+4.110%
2025-10-21	3.7800	3.7800	3.7800	3.7800	-7.805%	5	3	+0.529%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+24.242%	1	6	-7.317%
2025-09-29	3.3000	3.3000	3.3000	3.3000	0.000%	5	5	+15.152%