Dark

VFF20270115C2
VFF Jan 15 2027 2.00 Call (VFF270115C00002000)
option OPRA

EOD

Sep 30, 2026

1.00-13.043%(-0.15)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0000	1.0000	0.9600	1.0000	-13.043%	26	2,457	0.000%
2026-09-29	1.1000	1.1500	1.1000	1.1500	-4.167%	105	2,469	-13.043%
2026-09-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,574	-16.667%
2026-09-22	1.1500	1.1500	1.1000	1.1000	+1.852%	217	2,575	-9.091%
2026-09-14	1.0800	1.0800	1.0800	1.0800	-1.818%	50	2,491	-7.407%
2026-09-09	1.1000	1.1100	1.1000	1.1000	-3.509%	50	2,466	-9.091%
2026-09-08	1.3500	1.3500	1.1400	1.1400	+9.615%	8	2,416	-12.281%
2026-09-02	1.0400	1.0400	1.0400	1.0400	0.000%	50	2,418	-3.846%
2026-08-28	1.0400	1.0400	1.0400	1.0400	+9.474%	106	2,368	-3.846%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-13.636%	2	2,274	+5.263%
2026-08-25	0.9000	1.1000	0.9000	1.1000	+29.412%	6	2,276	-9.091%
2026-08-24	0.8500	0.9200	0.8500	0.8500	+16.438%	23	2,275	+17.647%
2026-08-18	0.7300	0.7300	0.7300	0.7300	-8.750%	2	2,291	+36.986%
2026-08-17	0.7500	0.8000	0.7500	0.8000	+6.667%	11	2,292	+25.000%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+7.143%	49	2,283	+33.333%
2026-08-12	0.7000	0.7500	0.7000	0.7000	0.000%	34	2,283	+42.857%
2026-08-11	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,302	+42.857%
2026-08-10	0.6000	0.7500	0.6000	0.6500	+30.000%	311	2,303	+53.846%
2026-08-07	0.4900	0.5000	0.4900	0.5000	+11.111%	2	2,340	+100.000%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+12.500%	55	2,338	+122.222%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-11.111%	5	2,295	+150.000%
2026-07-30	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,295	+122.222%
2026-07-29	0.5500	0.5500	0.4000	0.4000	-13.043%	48	2,294	+150.000%
2026-07-23	0.4600	0.4600	0.4600	0.4600	-4.167%	27	2,323	+117.391%
2026-07-22	0.5200	0.5500	0.4800	0.4800	+17.073%	72	2,296	+108.333%
2026-07-20	0.4500	0.4500	0.4100	0.4100	-8.889%	503	2,224	+143.902%
2026-07-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,741	+122.222%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-8.163%	9	1,740	+122.222%
2026-07-15	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,745	+104.082%
2026-07-14	0.5200	0.5500	0.5000	0.5000	+13.636%	1,203	1,745	+100.000%
2026-07-08	0.4400	0.4400	0.4400	0.4400	+4.762%	50	569	+127.273%
2026-07-06	0.5500	0.5500	0.4200	0.4200	-30.000%	58	519	+138.095%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+20.000%	1	476	+66.667%
2026-07-01	0.5500	0.5500	0.5000	0.5000	+2.041%	3	476	+100.000%
2026-06-30	0.5000	0.5000	0.4900	0.4900	+40.000%	20	473	+104.082%
2026-06-29	0.5000	0.5000	0.3500	0.3500	-16.667%	79	453	+185.714%
2026-06-26	0.5000	0.5000	0.4200	0.4200	0.000%	4	425	+138.095%
2026-06-23	0.4500	0.4500	0.4200	0.4200	-2.326%	50	421	+138.095%
2026-06-22	0.3900	0.4300	0.3900	0.4300	+7.500%	13	371	+132.558%
2026-06-18	0.4400	0.4400	0.4000	0.4000	0.000%	40	358	+150.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-20.000%	1	358	+150.000%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+4.167%	1	358	+100.000%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-14.286%	20	351	+108.333%
2026-06-11	0.5600	0.5600	0.5600	0.5600	-3.448%	5	351	+78.571%
2026-06-10	0.5800	0.5800	0.5800	0.5800	-3.333%	5	346	+72.414%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-29.412%	3	341	+66.667%
2026-05-29	0.8500	0.8700	0.8500	0.8500	-5.556%	14	338	+17.647%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-5.263%	2	328	+11.111%
2026-05-18	0.9500	0.9500	0.9500	0.9500	+2.151%	1	326	+5.263%
2026-05-12	0.9700	1.0000	0.9300	0.9300	-15.455%	44	326	+7.527%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-15.385%	1	323	-9.091%
2026-04-28	1.3000	1.3000	1.3000	1.3000	+4.000%	1	324	-23.077%
2026-04-23	1.2800	1.2800	1.2500	1.2500	0.000%	20	323	-20.000%
2026-04-22	1.2500	1.2500	1.2500	1.2500	-3.846%	2	326	-20.000%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+4.000%	10	324	-23.077%
2026-04-17	1.3000	1.3000	1.2500	1.2500	-10.714%	3	324	-20.000%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+7.692%	1	322	-28.571%
2026-03-25	1.3000	1.3000	1.3000	1.3000	+18.182%	10	322	-23.077%
2026-03-23	1.1000	1.1000	1.1000	1.1000	0.000%	10	312	-9.091%
2026-03-19	1.1300	1.1300	1.0800	1.1000	-5.172%	63	302	-9.091%
2026-03-18	1.1600	1.1600	1.1600	1.1600	-18.881%	1	204	-13.793%
2026-03-17	1.4300	1.4300	1.4300	1.4300	+14.400%	1	203	-30.070%
2026-03-13	1.5000	1.5000	1.2500	1.2500	-32.432%	8	202	-20.000%
2026-03-03	1.8500	1.8500	1.8500	1.8500	-5.128%	1	194	-45.946%
2026-02-26	1.9600	1.9600	1.9500	1.9500	-0.510%	72	193	-48.718%
2026-02-25	1.9600	1.9600	1.9600	1.9600	+3.158%	10	131	-48.980%
2026-02-23	1.9000	1.9000	1.9000	1.9000	0.000%	35	131	-47.368%
2026-02-20	1.9000	1.9000	1.9000	1.9000	+15.152%	1	96	-47.368%
2026-02-18	1.6300	1.6500	1.6300	1.6500	+5.096%	15	96	-39.394%
2026-02-12	1.4300	1.5700	1.4300	1.5700	-9.770%	16	111	-36.306%
2026-02-03	1.7400	1.7400	1.7400	1.7400	-8.421%	1	104	-42.529%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-7.317%	5	105	-47.368%
2026-01-15	2.0500	2.0500	2.0500	2.0500	+2.500%	1	105	-51.220%
2026-01-14	2.0000	2.0000	2.0000	2.0000	0.000%	1	104	-50.000%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+11.111%	10	103	-50.000%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-26.531%	11	93	-44.444%
2025-12-19	2.4500	2.4500	2.4500	2.4500	-20.968%	11	104	-59.184%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+3.333%	1	93	-67.742%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+1.695%	1	92	-66.667%
2025-12-16	2.9500	2.9500	2.9500	2.9500	+14.786%	6	92	-66.102%
2025-12-12	2.4000	2.5700	2.4000	2.5700	+31.795%	27	89	-61.089%
2025-12-11	1.9500	1.9500	1.9500	1.9500	+2.632%	2	109	-48.718%
2025-12-09	1.9000	1.9000	1.9000	1.9000	+8.571%	1	107	-47.368%
2025-12-08	1.7500	1.7500	1.7500	1.7500	-7.895%	10	107	-42.857%
2025-12-05	1.9900	1.9900	1.9000	1.9000	-17.749%	3	97	-47.368%
2025-12-01	2.3100	2.3100	2.3100	2.3100	-5.714%	5	94	-56.710%
2025-11-18	2.4500	2.4500	2.4500	2.4500	+2.083%	4	95	-59.184%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+9.091%	10	99	-58.333%
2025-11-14	1.9500	2.2000	1.9500	2.2000	+10.000%	12	99	-54.545%
2025-11-13	2.0000	2.0000	2.0000	2.0000	-9.091%	1	91	-50.000%
2025-11-11	2.2000	2.2000	2.2000	2.2000	+29.412%	10	82	-54.545%
2025-11-07	1.7000	1.7000	1.7000	1.7000	-2.857%	1	82	-41.176%
2025-10-21	1.7500	1.7500	1.7500	1.7500	-12.500%	10	81	-42.857%
2025-10-17	2.0000	2.0000	2.0000	2.0000	+7.527%	1	71	-50.000%
2025-10-13	1.8600	1.8600	1.8600	1.8600	-13.488%	1	70	-46.237%
2025-10-09	2.1500	2.1500	2.1500	2.1500	0.000%	3	71	-53.488%
2025-10-08	2.1500	2.1500	2.1500	2.1500	+18.785%	20	70	-53.488%
2025-10-07	2.0200	2.0200	1.8100	1.8100	+2.841%	19	70	-44.751%
2025-10-06	1.8000	1.8000	1.7500	1.7600	+34.351%	19	66	-43.182%
2025-10-02	1.3100	1.3100	1.3100	1.3100	-12.667%	1	64	-23.664%
2025-10-01	1.5000	1.5000	1.5000	1.5000	-11.765%	7	63	-33.333%
2025-09-30	1.7700	1.9000	1.7000	1.7000	-5.556%	35	56	-41.176%
2025-09-29	1.8700	1.8700	1.6000	1.8000	+20.000%	13	22	-44.444%
2025-09-22	1.4800	1.5000	1.4300	1.5000	0.000%	9	9	-33.333%

.dark-mode .dP90bc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dP90bc{ color: #333333; background-color: white; border: 2px solid #333333; }VFF20270115C2VFF Jan 15 2027 2.00 Call (VFF270115C00002000)option OPRA

VFF20270115C2
VFF Jan 15 2027 2.00 Call (VFF270115C00002000)
option OPRA