Dark

VFC20280121C25
VFC Jan 21 2028 25.00 Call (VFC280121C00025000)
option OPRA

EOD

Jul 21, 2026

2.51-2.335%(-0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.5000	2.5500	2.4000	2.5100	-2.335%	5	17,895	0.000%
2026-07-20	2.5300	2.5800	2.2600	2.5700	+1.581%	1,311	17,890	-2.335%
2026-07-17	2.8100	2.8100	2.4300	2.5300	-5.243%	581	16,597	-0.791%
2026-07-16	2.7000	2.7800	2.6300	2.6700	+9.426%	850	16,025	-5.993%
2026-07-14	2.4400	2.4400	2.4400	2.4400	-2.400%	3	15,175	+2.869%
2026-07-09	2.3600	2.5000	2.2800	2.5000	+5.485%	514	15,172	+0.400%
2026-07-07	2.3600	2.3900	2.3600	2.3700	+3.043%	364	14,660	+5.907%
2026-07-06	2.3000	2.3000	2.3000	2.3000	-3.361%	1	14,299	+9.130%
2026-07-02	2.6200	2.6200	2.3800	2.3800	+0.422%	6	14,293	+5.462%
2026-07-01	2.3600	2.3700	2.3600	2.3700	-5.578%	500	14,293	+5.907%
2026-06-29	2.6100	2.6200	2.5000	2.5100	-1.953%	450	13,793	0.000%
2026-06-22	2.6000	2.6000	2.5600	2.5600	-19.243%	9	13,343	-1.953%
2026-06-15	3.1700	3.1700	3.1700	3.1700	+3.934%	1	7,341	-20.820%
2026-06-12	3.0100	3.2000	2.8200	3.0500	+18.677%	6,605	7,341	-17.705%
2026-06-10	2.6700	2.6700	2.4300	2.5700	-17.891%	1,105	7,341	-2.335%
2026-06-08	3.1300	3.1300	3.1300	3.1300	+24.701%	5	6,241	-19.808%
2026-06-05	2.4500	2.5100	2.4400	2.5100	+2.449%	800	6,241	0.000%
2026-06-04	2.4900	2.4900	2.2000	2.4500	-3.922%	408	5,441	+2.449%
2026-06-03	2.2400	2.6500	2.2400	2.5500	-2.672%	369	5,033	-1.569%
2026-06-02	3.0300	3.0400	2.4500	2.6200	+5.221%	755	4,684	-4.198%
2026-06-01	2.4900	2.4900	2.4900	2.4900	-12.937%	4	3,929	+0.803%
2026-05-29	3.0000	3.0000	2.8600	2.8600	-37.143%	250	3,925	-12.238%
2026-05-28	3.1500	4.5500	3.0000	4.5500	+60.211%	503	3,675	-44.835%
2026-05-27	2.8700	2.8700	2.7700	2.8400	+10.506%	75	3,172	-11.620%
2026-05-26	2.5700	2.5800	2.5600	2.5700	-1.154%	300	3,172	-2.335%
2026-05-22	2.5900	2.6000	2.5900	2.6000	+1.563%	10	2,872	-3.462%
2026-05-21	2.3200	2.6000	2.3200	2.5600	+6.667%	610	2,862	-1.953%
2026-05-20	2.4000	2.4000	2.4000	2.4000	-20.000%	30	2,862	+4.583%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-24.051%	600	1,702	-16.333%
2026-05-08	3.9500	3.9500	3.9500	3.9500	+8.815%	1	1,702	-36.456%
2026-05-07	3.6300	3.6300	3.6300	3.6300	-17.687%	1	1,701	-30.854%
2026-04-24	4.4100	4.4100	4.4100	4.4100	-24.615%	1	1,701	-43.084%
2026-04-21	5.8500	5.8500	5.8500	5.8500	+8.736%	10	1,701	-57.094%
2026-04-20	5.3800	5.3800	5.3800	5.3800	+3.661%	9	1,701	-53.346%
2026-04-17	4.7800	5.1900	4.7800	5.1900	+16.368%	21	1,692	-51.638%
2026-04-16	4.4600	4.4600	4.4600	4.4600	+8.780%	4	1,683	-43.722%
2026-04-15	4.1000	4.1000	4.1000	4.1000	-2.381%	10	1,683	-38.780%
2026-04-14	4.2000	4.2000	4.2000	4.2000	+20.344%	1	1,683	-40.238%
2026-04-13	3.7500	3.7500	3.4800	3.4900	-7.916%	258	1,683	-28.080%
2026-04-10	3.7900	3.7900	3.7900	3.7900	+3.836%	30	1,463	-33.773%
2026-04-09	3.3000	3.6500	3.2600	3.6500	+18.506%	73	1,463	-31.233%
2026-04-06	2.9900	3.2200	2.9900	3.0800	+6.944%	400	1,470	-18.506%
2026-04-02	2.6600	2.9000	2.6400	2.8800	-11.111%	300	773	-12.847%
2026-04-01	3.2900	3.2900	3.2400	3.2400	+14.488%	250	773	-22.531%
2026-03-31	2.7500	2.8300	2.7500	2.8300	+4.044%	2	684	-11.307%
2026-03-30	2.7000	2.7200	2.7000	2.7200	-9.333%	2	683	-7.721%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-3.226%	1	683	-16.333%
2026-03-23	2.9500	3.1000	2.9500	3.1000	+14.815%	5	682	-19.032%
2026-03-20	2.7000	2.7000	2.7000	2.7000	+1.887%	5	677	-7.037%
2026-03-19	2.5500	2.6500	2.5500	2.6500	+1.923%	11	677	-5.283%
2026-03-16	2.6300	2.6300	2.6000	2.6000	-17.460%	50	677	-3.462%
2026-03-11	3.3100	3.3100	3.1500	3.1500	+10.140%	15	677	-20.317%
2026-03-10	2.8600	2.8600	2.8600	2.8600	+7.116%	1	667	-12.238%
2026-03-09	2.6700	2.6700	2.6700	2.6700	-33.083%	1	668	-5.993%
2026-03-04	3.9800	3.9900	3.9800	3.9900	+5.000%	2	668	-37.093%
2026-03-02	3.8400	3.8500	3.8000	3.8000	-15.556%	18	667	-33.947%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-4.051%	10	645	-44.222%
2026-02-23	5.1900	5.1900	4.6200	4.6900	-10.153%	32	645	-46.482%
2026-02-19	5.2200	5.2200	5.2200	5.2200	+49.143%	10	625	-51.916%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-24.569%	5	615	-28.286%
2026-02-12	4.6300	4.6400	4.6300	4.6400	-10.769%	20	610	-45.905%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-0.952%	30	610	-51.731%
2026-02-09	4.9500	5.2500	4.9500	5.2500	+7.143%	4	610	-52.190%
2026-02-06	4.9000	4.9000	4.9000	4.9000	+4.255%	10	610	-48.776%
2026-02-05	5.5000	5.5000	4.7000	4.7000	-14.545%	350	608	-46.596%
2026-02-04	5.9000	5.9000	5.5000	5.5000	-1.786%	12	267	-54.364%
2026-02-03	5.2500	5.6000	5.1000	5.6000	+41.772%	75	255	-55.179%
2026-01-28	4.0500	4.0500	3.9100	3.9500	-19.878%	3	205	-36.456%
2026-01-27	4.9300	4.9300	4.9300	4.9300	+3.138%	1	204	-49.087%
2026-01-23	4.7800	4.7800	4.7800	4.7800	-3.434%	2	203	-47.490%
2026-01-22	4.8900	4.9500	4.8900	4.9500	+20.732%	6	203	-49.293%
2026-01-21	4.1000	4.1000	4.1000	4.1000	-4.651%	1	197	-38.780%
2026-01-20	4.3000	4.3000	4.3000	4.3000	0.000%	1	196	-41.628%
2025-12-22	4.3000	4.3000	4.3000	4.3000	+7.500%	3	192	-41.628%
2025-12-01	4.0000	4.0000	4.0000	4.0000	+11.111%	5	192	-37.250%
2025-11-25	3.5000	3.6000	3.5000	3.6000	+27.208%	56	190	-30.278%
2025-11-13	2.8300	2.8300	2.8300	2.8300	+6.792%	3	235	-11.307%
2025-10-28	2.6500	2.6500	2.6500	2.6500	-24.286%	10	238	-5.283%
2025-10-27	3.1000	3.6000	3.1000	3.5000	+11.111%	8	227	-28.286%
2025-10-24	3.1500	3.1500	3.1500	3.1500	+6.061%	1	227	-20.317%
2025-10-23	2.9300	2.9700	2.7600	2.9700	+6.452%	61	227	-15.488%
2025-10-22	2.7900	2.7900	2.7900	2.7900	+0.722%	1	189	-10.036%
2025-10-21	2.7700	2.7700	2.7700	2.7700	+23.111%	2	189	-9.386%
2025-10-16	2.2500	2.2500	2.2500	2.2500	+7.143%	15	189	+11.556%
2025-10-09	2.2300	2.2300	2.1000	2.1000	-5.830%	110	174	+19.524%
2025-10-08	2.3700	2.3700	2.2300	2.2300	-12.549%	16	64	+12.556%
2025-10-06	2.6000	2.6000	2.5500	2.5500	-5.556%	20	48	-1.569%
2025-10-02	2.7000	2.7000	2.7000	2.7000	+10.656%	1	28	-7.037%
2025-09-29	2.4400	2.4400	2.4400	2.4400	-3.175%	5	27	+2.869%
2025-09-25	2.5200	2.5200	2.5200	2.5200	-8.696%	6	23	-0.397%
2025-09-24	2.7100	2.8000	2.7100	2.7600	+15.966%	8	28	-9.058%
2025-09-16	2.3800	2.3800	2.3800	2.3800	0.000%	20	20	+5.462%