Dark

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

EOD

Jul 20, 2026

1.65-3.509%(-0.06)1,311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.2000	1.7500	1.2000	1.6500	-3.509%	1,311	20,402	0.000%
2026-07-17	1.7500	1.7600	1.6000	1.7100	-3.933%	560	19,102	-3.509%
2026-07-16	1.8100	1.8800	1.7400	1.7800	+10.559%	850	18,542	-7.303%
2026-07-14	1.6300	1.6300	1.6100	1.6100	-11.050%	4	17,692	+2.484%
2026-07-13	1.8100	1.8100	1.8100	1.8100	+7.738%	7	17,688	-8.840%
2026-07-10	1.6800	1.6800	1.6800	1.6800	+5.000%	11	17,695	-1.786%
2026-07-09	1.6000	1.6100	1.5100	1.6000	+12.676%	500	17,696	+3.125%
2026-07-08	1.4000	1.4200	1.4000	1.4200	-11.250%	9	17,196	+16.197%
2026-07-07	1.6300	1.6300	1.5000	1.6000	-1.235%	364	17,199	+3.125%
2026-07-02	1.6200	1.6300	1.6200	1.6200	+4.516%	6	16,833	+1.852%
2026-07-01	1.5400	1.5500	1.5400	1.5500	+1.974%	500	16,833	+6.452%
2026-06-29	1.7800	1.7900	1.5200	1.5200	-16.940%	451	16,333	+8.553%
2026-06-26	1.7600	1.9000	1.7500	1.8300	-2.660%	31	15,883	-9.836%
2026-06-24	1.8800	1.8800	1.8800	1.8800	-1.053%	1	15,858	-12.234%
2026-06-18	1.9000	1.9000	1.9000	1.9000	-26.923%	2	9,857	-13.158%
2026-06-15	2.6000	2.6000	2.6000	2.6000	+22.642%	1	9,857	-36.538%
2026-06-12	2.0500	2.2300	1.8600	2.1200	+19.774%	6,613	9,857	-22.170%
2026-06-10	1.7900	1.8500	1.6000	1.7700	+4.118%	1,155	9,857	-6.780%
2026-06-05	1.6900	1.7200	1.6800	1.7000	+1.796%	800	8,797	-2.941%
2026-06-04	1.6600	1.6700	1.4200	1.6700	-9.730%	405	7,997	-1.198%
2026-06-03	1.7100	1.8500	1.7100	1.8500	+3.933%	351	7,597	-10.811%
2026-06-02	2.1900	2.2000	1.6100	1.7800	-5.820%	750	7,246	-7.303%
2026-06-01	1.8900	1.8900	1.8900	1.8900	-4.545%	1	6,496	-12.698%
2026-05-29	2.1400	2.1400	1.9800	1.9800	-18.182%	449	6,497	-16.667%
2026-05-28	2.2000	2.4200	2.0600	2.4200	+33.702%	500	6,248	-31.818%
2026-05-26	1.8500	1.8500	1.6600	1.8100	-0.549%	3,832	5,748	-8.840%
2026-05-22	1.8200	1.8200	1.8200	1.8200	+1.676%	3	2,126	-9.341%
2026-05-21	1.7000	1.8200	1.6100	1.7900	-0.556%	602	2,126	-7.821%
2026-05-20	1.8300	1.8300	1.7500	1.8000	-10.891%	84	2,126	-8.333%
2026-05-18	2.0200	2.0300	2.0200	2.0200	-3.810%	200	1,539	-18.317%
2026-05-15	2.0900	2.1000	2.0900	2.1000	-4.545%	11	1,539	-21.429%
2026-05-13	2.2000	2.2000	2.2000	2.2000	+10.553%	3	1,529	-25.000%
2026-05-12	1.9900	1.9900	1.9900	1.9900	-28.929%	175	1,527	-17.085%
2026-04-30	3.0000	3.0000	2.8000	2.8000	-3.780%	183	1,527	-41.071%
2026-04-28	2.9100	2.9100	2.9100	2.9100	-18.028%	6	1,533	-43.299%
2026-04-24	3.5500	3.5500	3.5500	3.5500	-20.582%	20	1,533	-53.521%
2026-04-23	4.4700	4.4700	4.4700	4.4700	+3.953%	1	1,533	-63.087%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+11.688%	1	1,534	-61.628%
2026-04-20	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,534	-57.143%
2026-04-17	3.6500	3.8500	3.6500	3.8500	+37.500%	4	1,534	-57.143%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+14.286%	1	1,535	-41.071%
2026-04-13	2.4000	2.4700	2.4000	2.4500	-6.489%	251	1,534	-32.653%
2026-04-09	3.2400	3.2400	2.6200	2.6200	+18.552%	30	1,355	-37.023%
2026-04-06	2.1400	2.3600	2.1400	2.2100	+7.282%	400	1,325	-25.339%
2026-04-02	1.9500	2.0800	1.8400	2.0600	-12.340%	307	625	-19.903%
2026-04-01	2.2500	2.4000	2.2500	2.3500	+19.898%	252	625	-29.787%
2026-03-31	2.0400	2.0400	1.9600	1.9600	+0.513%	5	451	-15.816%
2026-03-27	1.9300	1.9500	1.9300	1.9500	-22.000%	11	454	-15.385%
2026-03-25	2.3300	2.5000	2.3200	2.5000	+28.205%	25	445	-34.000%
2026-03-16	1.9500	1.9500	1.9500	1.9500	+5.405%	1	425	-15.385%
2026-03-13	1.8500	1.8500	1.8500	1.8500	-15.909%	3	425	-10.811%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-11.290%	1	425	-25.000%
2026-03-06	2.4800	2.4800	2.4800	2.4800	-28.116%	20	425	-33.468%
2026-02-10	3.4500	3.4500	3.4500	3.4500	-10.622%	1	405	-52.174%
2026-02-09	3.8600	3.8600	3.8600	3.8600	+4.891%	2	404	-57.254%
2026-02-05	3.9500	3.9500	3.5500	3.6800	+2.793%	27	404	-55.163%
2026-01-29	3.5800	3.5800	3.5800	3.5800	+24.306%	3	406	-53.911%
2026-01-28	2.8800	2.8800	2.8800	2.8800	-20.222%	90	409	-42.708%
2026-01-26	3.6100	3.6100	3.6100	3.6100	-3.733%	2	424	-54.294%
2026-01-23	3.7500	3.7500	3.7500	3.7500	-3.599%	4	422	-56.000%
2026-01-22	3.8900	3.8900	3.8900	3.8900	-1.018%	5	418	-57.584%
2026-01-21	3.9300	3.9300	3.9300	3.9300	+2.078%	1	418	-58.015%
2026-01-09	3.8500	3.8500	3.8500	3.8500	+10.000%	1	417	-57.143%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+6.061%	1	417	-52.857%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+4.762%	1	416	-50.000%
2025-12-01	3.1900	3.1900	3.1000	3.1500	+7.509%	9	415	-47.619%
2025-11-26	2.9200	2.9300	2.9200	2.9300	+1.736%	15	403	-43.686%
2025-11-25	2.9000	2.9000	2.8500	2.8800	+30.909%	73	403	-42.708%
2025-11-21	2.2000	2.2000	2.2000	2.2000	+10.000%	1	397	-25.000%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+33.333%	20	397	-17.500%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-44.238%	5	377	+10.000%
2025-10-27	2.8000	2.8000	2.6900	2.6900	+7.600%	14	368	-38.662%
2025-10-24	2.2500	2.5000	2.2500	2.5000	+13.636%	2	368	-34.000%
2025-10-23	2.2000	2.2000	2.2000	2.2000	+22.222%	301	367	-25.000%
2025-10-17	1.8500	1.8500	1.8000	1.8000	+1.695%	11	398	-8.333%
2025-10-15	1.8400	1.8400	1.7700	1.7700	-2.747%	146	387	-6.780%
2025-10-14	1.4100	1.8200	1.4100	1.8200	+27.273%	11	526	-9.341%
2025-10-10	1.6000	1.6700	1.4300	1.4300	-13.333%	329	533	+15.385%
2025-10-09	1.6500	1.6500	1.6500	1.6500	-5.714%	61	456	0.000%
2025-10-08	1.7500	1.7500	1.7500	1.7500	-3.846%	1	395	-5.714%
2025-10-07	1.8100	1.8400	1.8100	1.8200	-2.151%	49	394	-9.341%
2025-10-06	2.0500	2.0800	1.8600	1.8600	-15.455%	111	345	-11.290%
2025-10-02	2.2500	2.2500	2.1700	2.2000	+5.769%	230	234	-25.000%
2025-09-19	2.1700	2.1700	2.0800	2.0800	0.000%	4	4	-20.673%