Dark

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

EOD

Sep 4, 2026

0.7900+9.722%(+0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.7900	0.7900	0.7900	0.7900	+9.722%	15	32,064	0.000%
2026-09-03	0.8000	0.8000	0.7000	0.7200	-4.000%	1,506	32,064	+9.722%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+4.167%	2	30,562	+5.333%
2026-09-01	0.7400	0.7400	0.6800	0.7200	-10.000%	28	30,560	+9.722%
2026-08-31	0.8900	0.9100	0.8000	0.8000	-12.088%	326	30,558	-1.250%
2026-08-28	0.9800	0.9800	0.9100	0.9100	0.000%	68	30,238	-13.187%
2026-08-27	0.9400	0.9400	0.8700	0.9100	-7.143%	3	30,172	-13.187%
2026-08-26	0.9800	1.0300	0.9700	0.9800	-4.854%	300	30,172	-19.388%
2026-08-25	1.0200	1.0400	0.9500	1.0300	-0.962%	1,874	29,872	-23.301%
2026-08-24	1.0800	1.1000	1.0400	1.0400	+5.051%	8	28,001	-24.038%
2026-08-20	1.3200	1.3200	0.9500	0.9900	-14.655%	205	28,005	-20.202%
2026-08-19	1.1900	1.2000	1.1400	1.1600	-0.855%	38	27,839	-31.897%
2026-08-18	1.1800	1.1800	1.1700	1.1700	-1.681%	10	27,834	-32.479%
2026-08-17	1.2500	1.2600	1.1300	1.1900	-9.160%	53	27,824	-33.613%
2026-08-14	1.3000	1.3300	1.2900	1.3100	-1.504%	85	27,772	-39.695%
2026-08-13	1.3000	1.3700	1.2300	1.3300	+4.724%	208	27,687	-40.602%
2026-08-12	1.3400	1.4000	1.2500	1.2700	-4.511%	760	27,510	-37.795%
2026-08-11	1.4500	1.4800	1.2000	1.3300	-4.317%	227	26,751	-40.602%
2026-08-07	1.3900	1.3900	1.3900	1.3900	-2.797%	10	26,542	-43.165%
2026-08-06	1.4900	1.4900	1.4300	1.4300	-6.536%	11	26,532	-44.755%
2026-08-05	1.6300	1.6800	1.5300	1.5300	-3.165%	431	26,531	-48.366%
2026-08-04	1.6000	1.6800	1.5600	1.5800	+8.219%	1,684	26,107	-50.000%
2026-08-03	1.5400	1.6100	1.3700	1.4600	+16.800%	5,347	24,437	-45.890%
2026-07-31	1.4500	1.4500	1.2500	1.2500	-19.355%	8	19,120	-36.800%
2026-07-30	1.5600	1.5900	1.4300	1.5500	-1.899%	582	19,113	-49.032%
2026-07-29	2.0200	2.1900	1.4700	1.5800	-43.369%	100	18,531	-50.000%
2026-07-28	2.7900	2.7900	2.7900	2.7900	+10.714%	2	18,511	-71.685%
2026-07-27	2.5200	2.5200	2.5200	2.5200	+10.526%	10	18,509	-68.651%
2026-07-24	2.3400	2.3900	2.2800	2.2800	+11.765%	517	18,499	-65.351%
2026-07-23	2.4000	2.4200	2.0400	2.0400	-18.725%	148	17,999	-61.275%
2026-07-21	2.5000	2.5500	2.4000	2.5100	-2.335%	5	17,895	-68.526%
2026-07-20	2.5300	2.5800	2.2600	2.5700	+1.581%	1,311	17,890	-69.261%
2026-07-17	2.8100	2.8100	2.4300	2.5300	-5.243%	581	16,597	-68.775%
2026-07-16	2.7000	2.7800	2.6300	2.6700	+9.426%	850	16,025	-70.412%
2026-07-14	2.4400	2.4400	2.4400	2.4400	-2.400%	3	15,175	-67.623%
2026-07-09	2.3600	2.5000	2.2800	2.5000	+5.485%	514	15,172	-68.400%
2026-07-07	2.3600	2.3900	2.3600	2.3700	+3.043%	364	14,660	-66.667%
2026-07-06	2.3000	2.3000	2.3000	2.3000	-3.361%	1	14,299	-65.652%
2026-07-02	2.6200	2.6200	2.3800	2.3800	+0.422%	6	14,293	-66.807%
2026-07-01	2.3600	2.3700	2.3600	2.3700	-5.578%	500	14,293	-66.667%
2026-06-29	2.6100	2.6200	2.5000	2.5100	-1.953%	450	13,793	-68.526%
2026-06-22	2.6000	2.6000	2.5600	2.5600	-19.243%	9	13,343	-69.141%
2026-06-15	3.1700	3.1700	3.1700	3.1700	+3.934%	1	7,341	-75.079%
2026-06-12	3.0100	3.2000	2.8200	3.0500	+18.677%	6,605	7,341	-74.098%
2026-06-10	2.6700	2.6700	2.4300	2.5700	-17.891%	1,105	7,341	-69.261%
2026-06-08	3.1300	3.1300	3.1300	3.1300	+24.701%	5	6,241	-74.760%
2026-06-05	2.4500	2.5100	2.4400	2.5100	+2.449%	800	6,241	-68.526%
2026-06-04	2.4900	2.4900	2.2000	2.4500	-3.922%	408	5,441	-67.755%
2026-06-03	2.2400	2.6500	2.2400	2.5500	-2.672%	369	5,033	-69.020%
2026-06-02	3.0300	3.0400	2.4500	2.6200	+5.221%	755	4,684	-69.847%
2026-06-01	2.4900	2.4900	2.4900	2.4900	-12.937%	4	3,929	-68.273%
2026-05-29	3.0000	3.0000	2.8600	2.8600	-37.143%	250	3,925	-72.378%
2026-05-28	3.1500	4.5500	3.0000	4.5500	+60.211%	503	3,675	-82.637%
2026-05-27	2.8700	2.8700	2.7700	2.8400	+10.506%	75	3,172	-72.183%
2026-05-26	2.5700	2.5800	2.5600	2.5700	-1.154%	300	3,172	-69.261%
2026-05-22	2.5900	2.6000	2.5900	2.6000	+1.563%	10	2,872	-69.615%
2026-05-21	2.3200	2.6000	2.3200	2.5600	+6.667%	610	2,862	-69.141%
2026-05-20	2.4000	2.4000	2.4000	2.4000	-20.000%	30	2,862	-67.083%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-24.051%	600	1,702	-73.667%
2026-05-08	3.9500	3.9500	3.9500	3.9500	+8.815%	1	1,702	-80.000%
2026-05-07	3.6300	3.6300	3.6300	3.6300	-17.687%	1	1,701	-78.237%
2026-04-24	4.4100	4.4100	4.4100	4.4100	-24.615%	1	1,701	-82.086%
2026-04-21	5.8500	5.8500	5.8500	5.8500	+8.736%	10	1,701	-86.496%
2026-04-20	5.3800	5.3800	5.3800	5.3800	+3.661%	9	1,701	-85.316%
2026-04-17	4.7800	5.1900	4.7800	5.1900	+16.368%	21	1,692	-84.778%
2026-04-16	4.4600	4.4600	4.4600	4.4600	+8.780%	4	1,683	-82.287%
2026-04-15	4.1000	4.1000	4.1000	4.1000	-2.381%	10	1,683	-80.732%
2026-04-14	4.2000	4.2000	4.2000	4.2000	+20.344%	1	1,683	-81.190%
2026-04-13	3.7500	3.7500	3.4800	3.4900	-7.916%	258	1,683	-77.364%
2026-04-10	3.7900	3.7900	3.7900	3.7900	+3.836%	30	1,463	-79.156%
2026-04-09	3.3000	3.6500	3.2600	3.6500	+18.506%	73	1,463	-78.356%
2026-04-06	2.9900	3.2200	2.9900	3.0800	+6.944%	400	1,470	-74.351%
2026-04-02	2.6600	2.9000	2.6400	2.8800	-11.111%	300	773	-72.569%
2026-04-01	3.2900	3.2900	3.2400	3.2400	+14.488%	250	773	-75.617%
2026-03-31	2.7500	2.8300	2.7500	2.8300	+4.044%	2	684	-72.085%
2026-03-30	2.7000	2.7200	2.7000	2.7200	-9.333%	2	683	-70.956%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-3.226%	1	683	-73.667%
2026-03-23	2.9500	3.1000	2.9500	3.1000	+14.815%	5	682	-74.516%
2026-03-20	2.7000	2.7000	2.7000	2.7000	+1.887%	5	677	-70.741%
2026-03-19	2.5500	2.6500	2.5500	2.6500	+1.923%	11	677	-70.189%
2026-03-16	2.6300	2.6300	2.6000	2.6000	-17.460%	50	677	-69.615%
2026-03-11	3.3100	3.3100	3.1500	3.1500	+10.140%	15	677	-74.921%
2026-03-10	2.8600	2.8600	2.8600	2.8600	+7.116%	1	667	-72.378%
2026-03-09	2.6700	2.6700	2.6700	2.6700	-33.083%	1	668	-70.412%
2026-03-04	3.9800	3.9900	3.9800	3.9900	+5.000%	2	668	-80.201%
2026-03-02	3.8400	3.8500	3.8000	3.8000	-15.556%	18	667	-79.211%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-4.051%	10	645	-82.444%
2026-02-23	5.1900	5.1900	4.6200	4.6900	-10.153%	32	645	-83.156%
2026-02-19	5.2200	5.2200	5.2200	5.2200	+49.143%	10	625	-84.866%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-24.569%	5	615	-77.429%
2026-02-12	4.6300	4.6400	4.6300	4.6400	-10.769%	20	610	-82.974%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-0.952%	30	610	-84.808%
2026-02-09	4.9500	5.2500	4.9500	5.2500	+7.143%	4	610	-84.952%
2026-02-06	4.9000	4.9000	4.9000	4.9000	+4.255%	10	610	-83.878%
2026-02-05	5.5000	5.5000	4.7000	4.7000	-14.545%	350	608	-83.191%
2026-02-04	5.9000	5.9000	5.5000	5.5000	-1.786%	12	267	-85.636%
2026-02-03	5.2500	5.6000	5.1000	5.6000	+41.772%	75	255	-85.893%
2026-01-28	4.0500	4.0500	3.9100	3.9500	-19.878%	3	205	-80.000%
2026-01-27	4.9300	4.9300	4.9300	4.9300	+3.138%	1	204	-83.976%
2026-01-23	4.7800	4.7800	4.7800	4.7800	-3.434%	2	203	-83.473%
2026-01-22	4.8900	4.9500	4.8900	4.9500	+20.732%	6	203	-84.040%
2026-01-21	4.1000	4.1000	4.1000	4.1000	-4.651%	1	197	-80.732%
2026-01-20	4.3000	4.3000	4.3000	4.3000	0.000%	1	196	-81.628%
2025-12-22	4.3000	4.3000	4.3000	4.3000	+7.500%	3	192	-81.628%
2025-12-01	4.0000	4.0000	4.0000	4.0000	+11.111%	5	192	-80.250%
2025-11-25	3.5000	3.6000	3.5000	3.6000	+27.208%	56	190	-78.056%
2025-11-13	2.8300	2.8300	2.8300	2.8300	+6.792%	3	235	-72.085%
2025-10-28	2.6500	2.6500	2.6500	2.6500	-24.286%	10	238	-70.189%
2025-10-27	3.1000	3.6000	3.1000	3.5000	+11.111%	8	227	-77.429%
2025-10-24	3.1500	3.1500	3.1500	3.1500	+6.061%	1	227	-74.921%
2025-10-23	2.9300	2.9700	2.7600	2.9700	+6.452%	61	227	-73.401%
2025-10-22	2.7900	2.7900	2.7900	2.7900	+0.722%	1	189	-71.685%
2025-10-21	2.7700	2.7700	2.7700	2.7700	+23.111%	2	189	-71.480%
2025-10-16	2.2500	2.2500	2.2500	2.2500	+7.143%	15	189	-64.889%
2025-10-09	2.2300	2.2300	2.1000	2.1000	-5.830%	110	174	-62.381%
2025-10-08	2.3700	2.3700	2.2300	2.2300	-12.549%	16	64	-64.574%
2025-10-06	2.6000	2.6000	2.5500	2.5500	-5.556%	20	48	-69.020%
2025-10-02	2.7000	2.7000	2.7000	2.7000	+10.656%	1	28	-70.741%
2025-09-29	2.4400	2.4400	2.4400	2.4400	-3.175%	5	27	-67.623%
2025-09-25	2.5200	2.5200	2.5200	2.5200	-8.696%	6	23	-68.651%
2025-09-24	2.7100	2.8000	2.7100	2.7600	+15.966%	8	28	-71.377%
2025-09-16	2.3800	2.3800	2.3800	2.3800	0.000%	20	20	-66.807%