Dark

VFC20280121C30
VFC Jan 21 2028 30.00 Call (VFC280121C00030000)
option OPRA

EOD

Sep 4, 2026

0.4400+4.762%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4400	0.4400	0.4400	0.4400	+4.762%	2	34,444	0.000%
2026-09-03	0.4600	0.4600	0.3800	0.4200	+7.692%	1,552	34,444	+4.762%
2026-09-01	0.3700	0.3900	0.3700	0.3900	-22.000%	16	32,945	+12.821%
2026-08-31	0.5300	0.5300	0.4800	0.5000	-10.714%	318	32,929	-12.000%
2026-08-28	0.5600	0.5600	0.5600	0.5600	+16.667%	50	32,617	-21.429%
2026-08-27	0.4800	0.4800	0.4800	0.4800	-15.789%	2	32,567	-8.333%
2026-08-26	0.5700	0.6200	0.5600	0.5700	-9.524%	300	32,567	-22.807%
2026-08-25	0.5700	0.6400	0.5500	0.6300	-4.545%	1,868	32,267	-30.159%
2026-08-24	0.6800	0.6800	0.6600	0.6600	-4.348%	7	30,403	-33.333%
2026-08-21	0.6900	0.6900	0.6900	0.6900	+16.949%	2	30,409	-36.232%
2026-08-20	0.8700	0.8700	0.5000	0.5900	-15.714%	143	30,409	-25.424%
2026-08-19	0.7400	0.7500	0.7000	0.7000	-4.110%	22	30,268	-37.143%
2026-08-18	0.7300	0.7300	0.7000	0.7300	0.000%	5	30,274	-39.726%
2026-08-17	0.7700	0.7700	0.6800	0.7300	-8.750%	52	30,272	-39.726%
2026-08-14	0.7900	0.8200	0.7700	0.8000	0.000%	82	30,220	-45.000%
2026-08-13	0.7900	0.8500	0.7800	0.8000	+2.564%	194	30,138	-45.000%
2026-08-12	0.8400	0.8400	0.7500	0.7800	+1.299%	748	29,962	-43.590%
2026-08-11	0.9400	0.9400	0.6700	0.7700	-9.412%	265	29,243	-42.857%
2026-08-10	0.8500	0.8500	0.8500	0.8500	0.000%	1	29,043	-48.235%
2026-08-07	0.8300	0.8500	0.8300	0.8500	-8.602%	42	29,044	-48.235%
2026-08-06	0.9300	0.9300	0.9300	0.9300	-11.429%	5	29,044	-52.688%
2026-08-05	1.0500	1.0700	1.0300	1.0500	-0.943%	400	29,044	-58.095%
2026-08-04	1.1300	1.1300	0.9400	1.0600	+17.778%	1,697	28,644	-58.491%
2026-08-03	1.0300	1.0400	0.8000	0.9000	+12.500%	5,404	26,984	-51.111%
2026-07-31	0.8000	0.8100	0.7600	0.8000	-12.088%	33	21,638	-45.000%
2026-07-30	0.9300	1.0000	0.8800	0.9100	-9.901%	674	21,638	-51.648%
2026-07-29	1.1500	1.1500	0.9700	1.0100	-50.246%	24	21,005	-56.436%
2026-07-28	1.9000	2.0300	1.9000	2.0300	+40.000%	102	21,004	-78.325%
2026-07-24	1.5000	1.5600	1.4500	1.4500	-10.494%	517	21,004	-69.655%
2026-07-23	1.6000	1.6200	1.6000	1.6200	+0.621%	100	20,504	-72.840%
2026-07-21	1.4900	1.6100	1.4900	1.6100	-2.424%	4	20,404	-72.671%
2026-07-20	1.2000	1.7500	1.2000	1.6500	-3.509%	1,311	20,402	-73.333%
2026-07-17	1.7500	1.7600	1.6000	1.7100	-3.933%	560	19,102	-74.269%
2026-07-16	1.8100	1.8800	1.7400	1.7800	+10.559%	850	18,542	-75.281%
2026-07-14	1.6300	1.6300	1.6100	1.6100	-11.050%	4	17,692	-72.671%
2026-07-13	1.8100	1.8100	1.8100	1.8100	+7.738%	7	17,688	-75.691%
2026-07-10	1.6800	1.6800	1.6800	1.6800	+5.000%	11	17,695	-73.810%
2026-07-09	1.6000	1.6100	1.5100	1.6000	+12.676%	500	17,696	-72.500%
2026-07-08	1.4000	1.4200	1.4000	1.4200	-11.250%	9	17,196	-69.014%
2026-07-07	1.6300	1.6300	1.5000	1.6000	-1.235%	364	17,199	-72.500%
2026-07-02	1.6200	1.6300	1.6200	1.6200	+4.516%	6	16,833	-72.840%
2026-07-01	1.5400	1.5500	1.5400	1.5500	+1.974%	500	16,833	-71.613%
2026-06-29	1.7800	1.7900	1.5200	1.5200	-16.940%	451	16,333	-71.053%
2026-06-26	1.7600	1.9000	1.7500	1.8300	-2.660%	31	15,883	-75.956%
2026-06-24	1.8800	1.8800	1.8800	1.8800	-1.053%	1	15,858	-76.596%
2026-06-18	1.9000	1.9000	1.9000	1.9000	-26.923%	2	9,857	-76.842%
2026-06-15	2.6000	2.6000	2.6000	2.6000	+22.642%	1	9,857	-83.077%
2026-06-12	2.0500	2.2300	1.8600	2.1200	+19.774%	6,613	9,857	-79.245%
2026-06-10	1.7900	1.8500	1.6000	1.7700	+4.118%	1,155	9,857	-75.141%
2026-06-05	1.6900	1.7200	1.6800	1.7000	+1.796%	800	8,797	-74.118%
2026-06-04	1.6600	1.6700	1.4200	1.6700	-9.730%	405	7,997	-73.653%
2026-06-03	1.7100	1.8500	1.7100	1.8500	+3.933%	351	7,597	-76.216%
2026-06-02	2.1900	2.2000	1.6100	1.7800	-5.820%	750	7,246	-75.281%
2026-06-01	1.8900	1.8900	1.8900	1.8900	-4.545%	1	6,496	-76.720%
2026-05-29	2.1400	2.1400	1.9800	1.9800	-18.182%	449	6,497	-77.778%
2026-05-28	2.2000	2.4200	2.0600	2.4200	+33.702%	500	6,248	-81.818%
2026-05-26	1.8500	1.8500	1.6600	1.8100	-0.549%	3,832	5,748	-75.691%
2026-05-22	1.8200	1.8200	1.8200	1.8200	+1.676%	3	2,126	-75.824%
2026-05-21	1.7000	1.8200	1.6100	1.7900	-0.556%	602	2,126	-75.419%
2026-05-20	1.8300	1.8300	1.7500	1.8000	-10.891%	84	2,126	-75.556%
2026-05-18	2.0200	2.0300	2.0200	2.0200	-3.810%	200	1,539	-78.218%
2026-05-15	2.0900	2.1000	2.0900	2.1000	-4.545%	11	1,539	-79.048%
2026-05-13	2.2000	2.2000	2.2000	2.2000	+10.553%	3	1,529	-80.000%
2026-05-12	1.9900	1.9900	1.9900	1.9900	-28.929%	175	1,527	-77.889%
2026-04-30	3.0000	3.0000	2.8000	2.8000	-3.780%	183	1,527	-84.286%
2026-04-28	2.9100	2.9100	2.9100	2.9100	-18.028%	6	1,533	-84.880%
2026-04-24	3.5500	3.5500	3.5500	3.5500	-20.582%	20	1,533	-87.606%
2026-04-23	4.4700	4.4700	4.4700	4.4700	+3.953%	1	1,533	-90.157%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+11.688%	1	1,534	-89.767%
2026-04-20	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,534	-88.571%
2026-04-17	3.6500	3.8500	3.6500	3.8500	+37.500%	4	1,534	-88.571%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+14.286%	1	1,535	-84.286%
2026-04-13	2.4000	2.4700	2.4000	2.4500	-6.489%	251	1,534	-82.041%
2026-04-09	3.2400	3.2400	2.6200	2.6200	+18.552%	30	1,355	-83.206%
2026-04-06	2.1400	2.3600	2.1400	2.2100	+7.282%	400	1,325	-80.090%
2026-04-02	1.9500	2.0800	1.8400	2.0600	-12.340%	307	625	-78.641%
2026-04-01	2.2500	2.4000	2.2500	2.3500	+19.898%	252	625	-81.277%
2026-03-31	2.0400	2.0400	1.9600	1.9600	+0.513%	5	451	-77.551%
2026-03-27	1.9300	1.9500	1.9300	1.9500	-22.000%	11	454	-77.436%
2026-03-25	2.3300	2.5000	2.3200	2.5000	+28.205%	25	445	-82.400%
2026-03-16	1.9500	1.9500	1.9500	1.9500	+5.405%	1	425	-77.436%
2026-03-13	1.8500	1.8500	1.8500	1.8500	-15.909%	3	425	-76.216%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-11.290%	1	425	-80.000%
2026-03-06	2.4800	2.4800	2.4800	2.4800	-28.116%	20	425	-82.258%
2026-02-10	3.4500	3.4500	3.4500	3.4500	-10.622%	1	405	-87.246%
2026-02-09	3.8600	3.8600	3.8600	3.8600	+4.891%	2	404	-88.601%
2026-02-05	3.9500	3.9500	3.5500	3.6800	+2.793%	27	404	-88.043%
2026-01-29	3.5800	3.5800	3.5800	3.5800	+24.306%	3	406	-87.709%
2026-01-28	2.8800	2.8800	2.8800	2.8800	-20.222%	90	409	-84.722%
2026-01-26	3.6100	3.6100	3.6100	3.6100	-3.733%	2	424	-87.812%
2026-01-23	3.7500	3.7500	3.7500	3.7500	-3.599%	4	422	-88.267%
2026-01-22	3.8900	3.8900	3.8900	3.8900	-1.018%	5	418	-88.689%
2026-01-21	3.9300	3.9300	3.9300	3.9300	+2.078%	1	418	-88.804%
2026-01-09	3.8500	3.8500	3.8500	3.8500	+10.000%	1	417	-88.571%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+6.061%	1	417	-87.429%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+4.762%	1	416	-86.667%
2025-12-01	3.1900	3.1900	3.1000	3.1500	+7.509%	9	415	-86.032%
2025-11-26	2.9200	2.9300	2.9200	2.9300	+1.736%	15	403	-84.983%
2025-11-25	2.9000	2.9000	2.8500	2.8800	+30.909%	73	403	-84.722%
2025-11-21	2.2000	2.2000	2.2000	2.2000	+10.000%	1	397	-80.000%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+33.333%	20	397	-78.000%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-44.238%	5	377	-70.667%
2025-10-27	2.8000	2.8000	2.6900	2.6900	+7.600%	14	368	-83.643%
2025-10-24	2.2500	2.5000	2.2500	2.5000	+13.636%	2	368	-82.400%
2025-10-23	2.2000	2.2000	2.2000	2.2000	+22.222%	301	367	-80.000%
2025-10-17	1.8500	1.8500	1.8000	1.8000	+1.695%	11	398	-75.556%
2025-10-15	1.8400	1.8400	1.7700	1.7700	-2.747%	146	387	-75.141%
2025-10-14	1.4100	1.8200	1.4100	1.8200	+27.273%	11	526	-75.824%
2025-10-10	1.6000	1.6700	1.4300	1.4300	-13.333%	329	533	-69.231%
2025-10-09	1.6500	1.6500	1.6500	1.6500	-5.714%	61	456	-73.333%
2025-10-08	1.7500	1.7500	1.7500	1.7500	-3.846%	1	395	-74.857%
2025-10-07	1.8100	1.8400	1.8100	1.8200	-2.151%	49	394	-75.824%
2025-10-06	2.0500	2.0800	1.8600	1.8600	-15.455%	111	345	-76.344%
2025-10-02	2.2500	2.2500	2.1700	2.2000	+5.769%	230	234	-80.000%
2025-09-19	2.1700	2.1700	2.0800	2.0800	0.000%	4	4	-78.846%