Dark

VFF20270115C3
VFF Jan 15 2027 3.00 Call (VFF270115C00003000)
option OPRA

EOD

Sep 30, 2026

0.3700-7.500%(-0.0300)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4400	0.4400	0.3300	0.3700	-7.500%	36	6,304	0.000%
2026-09-25	0.4300	0.5000	0.4000	0.4000	-11.111%	57	6,298	-7.500%
2026-09-23	0.4400	0.4500	0.4400	0.4500	0.000%	20	6,267	-17.778%
2026-09-22	0.4500	0.5000	0.4500	0.4500	+28.571%	19	6,267	-17.778%
2026-09-21	0.3800	0.3800	0.3500	0.3500	-12.500%	309	6,270	+5.714%
2026-09-18	0.3500	0.4000	0.3500	0.4000	0.000%	105	6,569	-7.500%
2026-09-14	0.4000	0.4000	0.4000	0.4000	0.000%	4	6,651	-7.500%
2026-09-10	0.4000	0.4000	0.4000	0.4000	-6.977%	30	6,652	-7.500%
2026-09-09	0.4200	0.4600	0.4000	0.4300	-10.417%	75	6,667	-13.953%
2026-09-08	0.5000	0.5000	0.4800	0.4800	+20.000%	8	6,692	-22.917%
2026-09-03	0.4000	0.4000	0.4000	0.4000	0.000%	40	6,700	-7.500%
2026-09-02	0.4500	0.4500	0.4000	0.4000	-11.111%	25	6,660	-7.500%
2026-08-28	0.4500	0.4500	0.4500	0.4500	+12.500%	6	6,645	-17.778%
2026-08-26	0.4000	0.4500	0.4000	0.4000	-6.977%	14	6,639	-7.500%
2026-08-25	0.4000	0.4300	0.4000	0.4300	+22.857%	6	6,626	-13.953%
2026-08-24	0.3500	0.3500	0.3500	0.3500	-12.500%	1	6,620	+5.714%
2026-08-21	0.4000	0.4000	0.4000	0.4000	+33.333%	2	6,619	-7.500%
2026-08-20	0.3000	0.3000	0.2900	0.3000	0.000%	66	6,617	+23.333%
2026-08-19	0.2500	0.3200	0.2500	0.3000	0.000%	17	6,581	+23.333%
2026-08-18	0.4000	0.4000	0.3000	0.3000	0.000%	4	6,564	+23.333%
2026-08-17	0.3200	0.3200	0.2800	0.3000	+3.448%	21	6,560	+23.333%
2026-08-14	0.3500	0.3500	0.2900	0.2900	-3.333%	11	6,541	+27.586%
2026-08-13	0.2500	0.3000	0.2500	0.3000	+7.143%	14	6,530	+23.333%
2026-08-12	0.3000	0.3000	0.2800	0.2800	+12.000%	11	6,516	+32.143%
2026-08-11	0.2500	0.2500	0.2500	0.2500	+8.696%	91	6,519	+48.000%
2026-08-10	0.2500	0.3000	0.1700	0.2300	+15.000%	131	6,468	+60.870%
2026-08-07	0.1800	0.2000	0.1800	0.2000	+33.333%	2	6,459	+85.000%
2026-08-06	0.1500	0.2000	0.1500	0.1500	-6.250%	162	6,458	+146.667%
2026-08-04	0.2000	0.2000	0.1600	0.1600	-20.000%	51	6,446	+131.250%
2026-07-30	0.2200	0.2200	0.2000	0.2000	0.000%	11	6,396	+85.000%
2026-07-29	0.1600	0.2000	0.1600	0.2000	+17.647%	203	6,397	+85.000%
2026-07-28	0.1700	0.1700	0.1700	0.1700	-15.000%	21	6,204	+117.647%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+5.263%	10	6,212	+85.000%
2026-07-24	0.2000	0.2000	0.1800	0.1900	+26.667%	110	6,212	+94.737%
2026-07-23	0.2000	0.2000	0.1500	0.1500	-25.000%	92	6,102	+146.667%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+11.111%	4	6,010	+85.000%
2026-07-20	0.2000	0.2000	0.1800	0.1800	-10.000%	28	6,014	+105.556%
2026-07-17	0.1500	0.2000	0.1500	0.2000	0.000%	25	5,999	+85.000%
2026-07-16	0.2000	0.2000	0.1900	0.2000	-20.000%	13	5,984	+85.000%
2026-07-14	0.2600	0.3000	0.2500	0.2500	+38.889%	875	5,977	+48.000%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-10.000%	1	5,102	+105.556%
2026-07-06	0.2000	0.2000	0.1800	0.2000	+11.111%	103	5,101	+85.000%
2026-07-02	0.2500	0.2500	0.1800	0.1800	-21.739%	73	4,926	+105.556%
2026-07-01	0.2000	0.2300	0.2000	0.2300	-14.815%	16	4,926	+60.870%
2026-06-30	0.2700	0.2700	0.2700	0.2700	+58.824%	20	4,910	+37.037%
2026-06-25	0.2000	0.2000	0.1700	0.1700	-32.000%	3	4,890	+117.647%
2026-06-18	0.2500	0.2900	0.2500	0.2500	0.000%	300	4,433	+48.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	150	4,433	+48.000%
2026-06-15	0.3000	0.3000	0.1800	0.2500	-28.571%	23	4,433	+48.000%
2026-06-12	0.3500	0.3500	0.3500	0.3500	+6.061%	5	4,433	+5.714%
2026-06-11	0.3300	0.3300	0.3300	0.3300	+3.125%	100	4,433	+12.121%
2026-06-09	0.3500	0.3500	0.3100	0.3200	+10.345%	65	4,333	+15.625%
2026-06-08	0.2900	0.2900	0.2900	0.2900	+7.407%	20	4,269	+27.586%
2026-06-05	0.3700	0.4900	0.2700	0.2700	-35.714%	342	4,269	+37.037%
2026-06-04	0.4200	0.4200	0.4200	0.4200	+7.692%	1	3,947	-11.905%
2026-06-03	0.4500	0.4500	0.3900	0.3900	-13.333%	440	3,946	-5.128%
2026-05-29	0.4500	0.4500	0.4500	0.4500	-13.462%	10	3,546	-17.778%
2026-05-21	0.5000	0.5200	0.5000	0.5200	+6.122%	40	3,551	-28.846%
2026-05-20	0.4800	0.4900	0.4800	0.4900	-2.000%	25	3,551	-24.490%
2026-05-19	0.5300	0.5300	0.5000	0.5000	-3.846%	40	3,576	-26.000%
2026-05-18	0.5500	0.5500	0.4700	0.5200	-3.704%	242	3,576	-28.846%
2026-05-15	0.5700	0.5700	0.5400	0.5400	+1.887%	23	3,576	-31.481%
2026-05-13	0.5100	0.5300	0.5100	0.5300	-18.462%	45	3,369	-30.189%
2026-05-11	0.6000	0.6500	0.6000	0.6500	+14.035%	2	3,369	-43.077%
2026-05-08	0.7000	0.7000	0.5700	0.5700	-12.308%	202	3,390	-35.088%
2026-05-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,189	-43.077%
2026-05-06	0.7000	0.7000	0.7000	0.7000	+7.692%	4	3,189	-47.143%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-7.143%	4	3,193	-43.077%
2026-04-30	0.7000	0.7000	0.7000	0.7000	0.000%	80	3,189	-47.143%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-12.500%	23	3,109	-47.143%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+6.667%	2	3,086	-53.750%
2026-04-24	0.8000	0.8000	0.7200	0.7500	+7.143%	265	3,086	-50.667%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-12.500%	3	2,822	-47.143%
2026-04-20	0.7500	0.8000	0.7500	0.8000	+6.667%	49	2,819	-53.750%
2026-04-17	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,778	-50.667%
2026-04-16	0.7800	0.7800	0.7000	0.7000	+7.692%	5	2,777	-47.143%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+8.333%	60	2,776	-43.077%
2026-04-14	0.6500	0.6500	0.6000	0.6000	-14.286%	42	2,716	-38.333%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+7.692%	300	2,729	-47.143%
2026-04-08	0.6300	0.6500	0.6300	0.6500	0.000%	2	2,431	-43.077%
2026-04-07	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,430	-43.077%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-8.451%	45	2,430	-43.077%
2026-04-02	0.7000	0.7500	0.6500	0.7100	+1.429%	94	2,394	-47.887%
2026-04-01	0.6500	0.7000	0.6500	0.7000	0.000%	4	2,394	-47.143%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-6.667%	10	2,392	-47.143%
2026-03-26	0.7900	0.8000	0.7500	0.7500	-11.765%	120	2,382	-50.667%
2026-03-25	0.8500	0.8700	0.8100	0.8500	+13.333%	675	2,262	-56.471%
2026-03-24	0.7500	0.7500	0.7000	0.7500	+4.167%	27	1,934	-50.667%
2026-03-23	0.6600	0.7200	0.6500	0.7200	+20.000%	354	1,924	-48.611%
2026-03-20	0.6900	0.6900	0.6000	0.6000	-21.053%	249	1,583	-38.333%
2026-03-18	0.7600	0.7600	0.7300	0.7600	-2.564%	16	1,442	-51.316%
2026-03-17	0.7500	0.8000	0.7000	0.7800	-2.500%	336	1,428	-52.564%
2026-03-16	1.0300	1.0300	0.7600	0.8000	-6.977%	436	1,211	-53.750%
2026-03-13	0.9000	0.9000	0.8500	0.8600	-17.308%	268	778	-56.977%
2026-03-12	1.2000	1.2000	1.0000	1.0400	-16.800%	56	510	-64.423%
2026-03-06	1.3000	1.3000	1.2500	1.2500	-9.420%	20	458	-70.400%
2026-03-05	1.3800	1.3800	1.3800	1.3800	+6.154%	1	438	-73.188%
2026-03-03	1.4000	1.4000	1.3000	1.3000	-13.333%	20	438	-71.538%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-5.660%	3	428	-75.333%
2026-02-20	1.5900	1.5900	1.5900	1.5900	+16.912%	1	428	-76.730%
2026-02-11	1.1600	1.3600	1.1600	1.3600	+3.817%	9	428	-72.794%
2026-02-05	1.3100	1.3100	1.3100	1.3100	+7.377%	2	419	-71.756%
2026-02-03	1.3000	1.3000	1.2200	1.2200	-12.230%	14	418	-69.672%
2026-01-28	1.3900	1.3900	1.3900	1.3900	-7.333%	1	419	-73.381%
2026-01-27	1.5000	1.5000	1.5000	1.5000	+7.143%	2	420	-75.333%
2026-01-26	1.4000	1.4000	1.4000	1.4000	-3.448%	1	422	-73.571%
2026-01-23	1.4500	1.4500	1.4500	1.4500	0.000%	1	423	-74.483%
2026-01-16	1.4500	1.4500	1.4500	1.4500	0.000%	2	422	-74.483%
2026-01-15	1.4500	1.4500	1.4500	1.4500	0.000%	1	422	-74.483%
2026-01-14	1.4500	1.4500	1.4500	1.4500	-3.333%	1	421	-74.483%
2026-01-09	1.5400	1.5500	1.5000	1.5000	-6.250%	7	420	-75.333%
2026-01-08	1.7500	1.7500	1.6000	1.6000	-3.030%	2	413	-76.875%
2026-01-02	1.9000	1.9000	1.6500	1.6500	-8.333%	2	412	-77.576%
2025-12-30	1.8000	1.8000	1.8000	1.8000	0.000%	7	411	-79.444%
2025-12-26	1.8000	1.8000	1.8000	1.8000	+5.882%	22	411	-79.444%
2025-12-24	1.6500	1.7000	1.6500	1.7000	+1.796%	10	419	-78.235%
2025-12-23	1.7500	1.7500	1.6700	1.6700	0.000%	3	419	-77.844%
2025-12-22	2.0000	2.0000	1.6700	1.6700	-26.432%	11	425	-77.844%
2025-12-19	2.2700	2.2700	2.2700	2.2700	-5.417%	10	425	-83.700%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+33.333%	1	425	-84.583%
2025-12-12	1.8000	1.8000	1.8000	1.8000	+20.000%	10	426	-79.444%
2025-12-11	1.5800	1.9000	1.5000	1.5000	+7.143%	19	436	-75.333%
2025-12-10	1.4000	1.4000	1.4000	1.4000	-2.098%	10	434	-73.571%
2025-12-09	1.4500	1.4500	1.4300	1.4300	-20.556%	17	444	-74.126%
2025-12-04	1.8000	1.8000	1.8000	1.8000	+2.857%	1	444	-79.444%
2025-11-26	1.7500	1.7500	1.7500	1.7500	+6.061%	3	443	-78.857%
2025-11-24	1.6500	1.6500	1.6500	1.6500	+6.452%	1	443	-77.576%
2025-11-21	1.5500	1.5500	1.5500	1.5500	-6.061%	1	442	-76.129%
2025-11-20	1.9000	1.9000	1.6500	1.6500	-13.158%	4	441	-77.576%
2025-11-19	1.9000	1.9000	1.9000	1.9000	-2.564%	1	442	-80.526%
2025-11-18	1.9500	1.9500	1.9500	1.9500	+5.405%	1	442	-81.026%
2025-11-17	1.9000	2.0000	1.8500	1.8500	+1.648%	17	443	-80.000%
2025-11-14	1.6500	1.8400	1.6500	1.8200	+10.303%	57	428	-79.670%
2025-11-12	1.6500	1.6500	1.6500	1.6500	0.000%	1	463	-77.576%
2025-11-10	1.6500	1.6500	1.6500	1.6500	+37.500%	2	463	-77.576%
2025-11-07	1.1500	1.2000	1.1500	1.2000	-4.000%	22	461	-69.167%
2025-11-04	1.3100	1.3900	1.2500	1.2500	-10.714%	15	476	-70.400%
2025-11-03	1.4000	1.4100	1.4000	1.4000	+3.704%	25	438	-73.571%
2025-10-28	1.3500	1.3500	1.3500	1.3500	0.000%	1	438	-72.593%
2025-10-27	1.3500	1.3500	1.3500	1.3500	+14.407%	100	337	-72.593%
2025-10-22	1.2500	1.2500	1.1800	1.1800	-13.235%	76	337	-68.644%
2025-10-21	1.9000	1.9000	1.3500	1.3600	-7.483%	11	263	-72.794%
2025-10-20	1.3500	1.4700	1.3500	1.4700	+9.701%	2	252	-74.830%
2025-10-17	1.3400	1.3400	1.3400	1.3400	-10.667%	3	253	-72.388%
2025-10-15	1.4500	1.5000	1.4500	1.5000	+4.895%	18	250	-75.333%
2025-10-14	1.4300	1.4300	1.4300	1.4300	-13.333%	3	232	-74.126%
2025-10-10	1.7800	1.7800	1.6500	1.6500	-5.714%	13	229	-77.576%
2025-10-09	1.6800	1.7500	1.6800	1.7500	+8.025%	5	217	-78.857%
2025-10-08	1.5000	1.6500	1.5000	1.6200	+11.724%	69	217	-77.160%
2025-10-07	1.5000	1.5000	1.4500	1.4500	+5.072%	3	183	-74.483%
2025-10-06	1.3500	1.4000	1.2400	1.3800	+26.606%	63	182	-73.188%
2025-10-02	1.2500	1.2500	1.0900	1.0900	-6.034%	23	121	-66.055%
2025-10-01	1.2500	1.2500	1.1000	1.1600	-14.074%	37	103	-68.103%
2025-09-30	1.3500	1.3500	1.3500	1.3500	+6.299%	27	69	-72.593%
2025-09-29	1.4900	1.6000	1.2700	1.2700	+41.111%	72	42	-70.866%
2025-09-17	1.0600	1.0600	0.9000	0.9000	0.000%	4	2	-58.889%

.dark-mode .GzrLPs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzrLPs{ color: #333333; background-color: white; border: 2px solid #333333; }VFF20270115C3VFF Jan 15 2027 3.00 Call (VFF270115C00003000)option OPRA

VFF20270115C3
VFF Jan 15 2027 3.00 Call (VFF270115C00003000)
option OPRA