Dark

VFF20270115C4
VFF Jan 15 2027 4.00 Call (VFF270115C00004000)
option OPRA

EOD

Sep 30, 2026

0.1000-50.000%(-0.1000)427

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1500	0.1000	0.1000	-50.000%	427	1,827	0.000%
2026-09-28	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,868	-50.000%
2026-09-25	0.2000	0.2000	0.1800	0.2000	+11.111%	7	1,866	-50.000%
2026-09-24	0.1600	0.2000	0.1600	0.1800	+12.500%	103	1,861	-44.444%
2026-09-23	0.2000	0.2000	0.1600	0.1600	0.000%	172	1,781	-37.500%
2026-09-22	0.2000	0.2000	0.1500	0.1600	+33.333%	35	1,768	-37.500%
2026-09-21	0.1000	0.1500	0.1000	0.1200	-20.000%	91	1,742	-16.667%
2026-09-16	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,704	-33.333%
2026-09-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,702	-33.333%
2026-09-10	0.2000	0.2000	0.1500	0.1500	-25.000%	6	1,702	-33.333%
2026-09-09	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,701	-50.000%
2026-09-08	0.2000	0.2500	0.1900	0.2000	0.000%	21	1,698	-50.000%
2026-09-04	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,679	-50.000%
2026-09-02	0.2000	0.2000	0.1500	0.1500	-6.250%	3	1,679	-33.333%
2026-09-01	0.1600	0.1600	0.1600	0.1600	0.000%	142	1,680	-37.500%
2026-08-31	0.1600	0.1600	0.1600	0.1600	+6.667%	10	1,542	-37.500%
2026-08-28	0.2500	0.2500	0.1500	0.1500	-25.000%	17	1,532	-33.333%
2026-08-26	0.2000	0.2000	0.2000	0.2000	+33.333%	2	1,518	-50.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	4	1,516	-33.333%
2026-08-24	0.1500	0.1500	0.1300	0.1500	+7.143%	22	1,515	-33.333%
2026-08-21	0.1400	0.1400	0.1400	0.1400	+16.667%	72	1,498	-28.571%
2026-08-18	0.1500	0.1500	0.1200	0.1200	+20.000%	6	1,426	-16.667%
2026-08-17	0.1000	0.2000	0.1000	0.1000	0.000%	163	1,421	0.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	0.000%	25	1,348	0.000%
2026-08-12	0.1100	0.1100	0.1000	0.1000	+42.857%	6	1,342	0.000%
2026-08-10	0.2000	0.2000	0.0600	0.0700	-58.824%	72	1,342	+42.857%
2026-08-06	0.1700	0.1700	0.1700	0.1700	+112.500%	4	1,352	-41.176%
2026-08-05	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,352	+25.000%
2026-07-29	0.1000	0.1200	0.1000	0.1100	+10.000%	5	1,352	-9.091%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,352	0.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,351	-33.333%
2026-07-23	0.1200	0.1200	0.1000	0.1000	+100.000%	2	1,350	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-66.667%	23	1,350	+100.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+36.364%	3	1,363	-33.333%
2026-07-09	0.1200	0.1200	0.1100	0.1100	+10.000%	13	1,360	-9.091%
2026-07-08	0.1300	0.1300	0.1000	0.1000	-23.077%	31	1,360	0.000%
2026-07-07	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,361	-23.077%
2026-07-06	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,361	-23.077%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,359	-33.333%
2026-07-01	0.1200	0.1500	0.1200	0.1500	+50.000%	11	1,359	-33.333%
2026-06-25	0.1500	0.1500	0.1000	0.1000	+100.000%	15	1,349	0.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	15	1,334	+100.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-50.000%	47	1,346	+100.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-23.077%	3	1,387	0.000%
2026-06-17	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,387	-23.077%
2026-06-12	0.1100	0.1200	0.1100	0.1200	-14.286%	39	1,387	-16.667%
2026-06-11	0.1400	0.1400	0.1400	0.1400	-30.000%	10	1,387	-28.571%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,377	-50.000%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+42.857%	1	1,377	-50.000%
2026-06-08	0.1400	0.1400	0.1400	0.1400	-6.667%	4	1,374	-28.571%
2026-06-05	0.2200	0.2200	0.1500	0.1500	-44.444%	20	1,374	-33.333%
2026-06-02	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,354	-62.963%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-16.667%	20	1,353	-60.000%
2026-05-27	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,373	-66.667%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,373	-66.667%
2026-05-15	0.3000	0.3500	0.3000	0.3500	+16.667%	2	1,372	-71.429%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-21.053%	1	1,373	-66.667%
2026-05-13	0.2900	0.3800	0.2900	0.3800	+8.571%	76	1,372	-73.684%
2026-05-12	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,372	-71.429%
2026-05-11	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,372	-71.429%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,373	-71.429%
2026-05-07	0.4000	0.4200	0.4000	0.4100	+2.500%	201	1,372	-75.610%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,171	-75.000%
2026-05-05	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,170	-77.778%
2026-05-04	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,169	-77.778%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,168	-77.778%
2026-04-28	0.4500	0.5000	0.4500	0.5000	+13.636%	2	1,167	-80.000%
2026-04-27	0.4500	0.4500	0.4400	0.4400	-2.222%	9	1,166	-77.273%
2026-04-24	0.4800	0.5000	0.4500	0.4500	+12.500%	22	1,174	-77.778%
2026-04-23	0.5800	0.5800	0.4000	0.4000	-27.273%	21	1,152	-75.000%
2026-04-22	0.5000	0.7000	0.5000	0.5500	+10.000%	157	1,137	-81.818%
2026-04-20	0.5500	0.5500	0.3900	0.5000	+25.000%	6	980	-80.000%
2026-04-14	0.4500	0.4500	0.4000	0.4000	-11.111%	6	976	-75.000%
2026-04-13	0.4500	0.4500	0.4500	0.4500	0.000%	1	970	-77.778%
2026-04-10	0.4000	0.4500	0.4000	0.4500	+2.273%	17	969	-77.778%
2026-04-07	0.4400	0.4400	0.4400	0.4400	+25.714%	50	969	-77.273%
2026-04-06	0.3500	0.3500	0.3500	0.3500	-22.222%	20	931	-71.429%
2026-04-02	0.4000	0.4500	0.4000	0.4500	0.000%	23	930	-77.778%
2026-04-01	0.4500	0.4500	0.4500	0.4500	-4.255%	1	930	-77.778%
2026-03-31	0.4600	0.4700	0.4600	0.4700	-6.000%	25	931	-78.723%
2026-03-26	0.5500	0.5500	0.5000	0.5000	-10.714%	152	928	-80.000%
2026-03-25	0.5600	0.5600	0.5600	0.5600	+24.444%	1	776	-82.143%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-11.765%	1	775	-77.778%
2026-03-23	0.5100	0.5100	0.5100	0.5100	+27.500%	1	775	-80.392%
2026-03-20	0.5000	0.5000	0.4000	0.4000	-20.000%	12	776	-75.000%
2026-03-18	0.5400	0.5400	0.5000	0.5000	-3.846%	12	774	-80.000%
2026-03-17	0.5500	0.5500	0.5200	0.5200	-5.455%	22	762	-80.769%
2026-03-16	0.5900	0.5900	0.5500	0.5500	-3.509%	13	763	-81.818%
2026-03-13	0.8000	0.8000	0.5500	0.5700	-22.973%	69	760	-82.456%
2026-03-12	0.7800	0.8200	0.7000	0.7400	-22.105%	175	768	-86.486%
2026-03-11	1.0000	1.0000	0.9500	0.9500	-9.524%	8	677	-89.474%
2026-03-10	1.0500	1.0500	1.0000	1.0500	+10.526%	39	672	-90.476%
2026-03-09	0.9000	0.9500	0.9000	0.9500	0.000%	2	655	-89.474%
2026-03-06	1.0000	1.0000	0.9500	0.9500	-9.524%	4	653	-89.474%
2026-03-03	1.0500	1.0500	1.0500	1.0500	0.000%	1	652	-90.476%
2026-03-02	1.0500	1.0500	1.0500	1.0500	-3.670%	2	652	-90.476%
2026-02-27	1.0600	1.0900	1.0600	1.0900	-9.167%	12	652	-90.826%
2026-02-25	1.2000	1.2000	1.1800	1.2000	+9.091%	22	653	-91.667%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-12.000%	1	653	-90.909%
2026-02-20	1.1000	1.2500	1.1000	1.2500	+13.636%	11	653	-92.000%
2026-02-19	1.0000	1.1000	1.0000	1.1000	+15.789%	52	642	-90.909%
2026-02-18	1.0100	1.0100	0.9500	0.9500	-1.042%	21	642	-89.474%
2026-02-17	1.1000	1.1000	0.9600	0.9600	+6.667%	30	641	-89.583%
2026-02-13	0.9000	0.9000	0.9000	0.9000	+12.500%	2	623	-88.889%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-15.789%	1	623	-87.500%
2026-02-10	0.9800	0.9800	0.9500	0.9500	0.000%	30	624	-89.474%
2026-02-09	0.9500	0.9500	0.9500	0.9500	+4.396%	2	634	-89.474%
2026-02-05	0.9100	0.9100	0.9100	0.9100	-1.087%	2	634	-89.011%
2026-02-04	1.0500	1.0500	0.8000	0.9200	-6.122%	50	632	-89.130%
2026-02-03	1.0000	1.0500	0.9800	0.9800	-10.909%	12	583	-89.796%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+3.774%	5	583	-90.909%
2026-01-30	1.0600	1.0600	1.0600	1.0600	-7.826%	2	578	-90.566%
2026-01-28	1.1500	1.1500	1.1500	1.1500	+4.545%	1	578	-91.304%
2026-01-27	1.1000	1.1000	1.1000	1.1000	-8.333%	20	578	-90.909%
2026-01-22	1.2000	1.2000	1.2000	1.2000	-30.233%	1	558	-91.667%
2026-01-21	1.1500	1.7200	1.1500	1.7200	+43.333%	2	559	-94.186%
2026-01-20	1.2000	1.2000	1.1900	1.2000	+4.348%	6	557	-91.667%
2026-01-15	1.1000	1.1500	1.1000	1.1500	-11.538%	63	557	-91.304%
2026-01-13	1.3000	1.3000	1.3000	1.3000	+14.035%	1	517	-92.308%
2026-01-12	1.2000	1.2000	1.1400	1.1400	-4.202%	43	516	-91.228%
2026-01-08	1.3000	1.3000	1.1900	1.1900	-10.526%	4	477	-91.597%
2025-12-31	1.3300	1.3300	1.3300	1.3300	-5.000%	1	477	-92.481%
2025-12-29	1.4000	1.4000	1.4000	1.4000	+3.704%	78	477	-92.857%
2025-12-22	1.4500	1.4500	1.3500	1.3500	-18.182%	15	452	-92.593%
2025-12-19	1.5000	1.6500	1.5000	1.6500	+13.793%	68	437	-93.939%
2025-12-18	2.2000	2.2000	1.4500	1.4500	-32.558%	35	425	-93.103%
2025-12-17	2.1500	2.1500	2.1500	2.1500	+59.259%	1	404	-95.349%
2025-12-15	1.6500	1.6500	1.1500	1.3500	-15.094%	24	403	-92.593%
2025-12-12	1.5800	1.8000	1.2600	1.5900	+38.261%	66	402	-93.711%
2025-12-10	1.1500	1.1500	1.1500	1.1500	+1.770%	1	362	-91.304%
2025-12-09	1.1500	1.1500	1.1300	1.1300	+6.604%	50	361	-91.150%
2025-12-08	1.0600	1.0600	1.0600	1.0600	-4.505%	1	311	-90.566%
2025-12-05	1.2000	1.2000	1.0900	1.1100	-12.598%	8	310	-90.991%
2025-12-04	1.2900	1.2900	1.2500	1.2700	+0.794%	32	302	-92.126%
2025-12-03	1.3000	1.3000	1.2600	1.2600	-4.545%	11	271	-92.063%
2025-12-02	1.5000	1.5000	1.3100	1.3200	-12.000%	35	270	-92.424%
2025-12-01	1.6000	1.6000	1.4500	1.5000	0.000%	8	236	-93.333%
2025-11-28	1.5500	1.5500	1.5000	1.5000	-3.226%	37	228	-93.333%
2025-11-26	1.6300	1.6300	1.5000	1.5500	+2.649%	48	144	-93.548%
2025-11-19	1.5500	1.5500	1.5100	1.5100	-1.948%	2	144	-93.377%
2025-11-18	1.4600	1.6000	1.4600	1.5400	-6.667%	12	142	-93.506%
2025-11-17	1.5000	1.6500	1.5000	1.6500	+26.923%	13	151	-93.939%
2025-11-14	1.3000	1.3000	1.3000	1.3000	-3.704%	2	155	-92.308%
2025-11-13	1.3100	1.3500	1.3100	1.3500	+12.500%	9	153	-92.593%
2025-11-11	1.3700	1.3700	1.2000	1.2000	-27.273%	11	144	-91.667%
2025-11-10	1.1800	1.6500	1.1800	1.6500	+75.532%	2	146	-93.939%
2025-11-07	0.9000	0.9400	0.9000	0.9400	-4.082%	13	146	-89.362%
2025-11-04	1.2000	1.2000	0.9400	0.9800	-17.647%	66	133	-89.796%
2025-11-03	1.1900	1.1900	1.1900	1.1900	-4.032%	3	70	-91.597%
2025-10-28	1.2400	1.2400	1.2400	1.2400	+7.826%	5	70	-91.935%
2025-10-23	1.1500	1.1500	1.1500	1.1500	+16.162%	1	65	-91.304%
2025-10-22	0.9900	0.9900	0.9900	0.9900	-40.000%	1	64	-89.899%
2025-10-16	1.6500	1.6500	1.6500	1.6500	+32.000%	5	63	-93.939%
2025-10-15	1.1500	1.3000	1.1500	1.2500	+4.167%	27	60	-92.000%
2025-10-14	1.2000	1.2000	1.2000	1.2000	-20.000%	7	43	-91.667%
2025-10-10	1.5000	1.5000	1.5000	1.5000	+7.143%	1	50	-93.333%
2025-10-08	1.4000	1.4000	1.4000	1.4000	+21.739%	5	49	-92.857%
2025-10-07	1.2000	1.2000	1.1500	1.1500	+7.477%	6	44	-91.304%
2025-10-06	1.1100	1.1100	1.0700	1.0700	+21.591%	4	38	-90.654%
2025-10-03	0.8800	0.8800	0.8800	0.8800	+10.000%	2	37	-88.636%
2025-10-02	0.9500	0.9500	0.8000	0.8000	-18.367%	5	35	-87.500%
2025-10-01	0.9600	1.0500	0.7100	0.9800	-10.909%	10	32	-89.796%
2025-09-30	1.2000	1.2500	1.0800	1.1000	-4.348%	21	26	-90.909%
2025-09-29	1.1200	1.1500	1.0500	1.1500	+43.750%	6	6	-91.304%
2025-09-26	0.8000	0.8000	0.8000	0.8000	-15.789%	1	2	-87.500%
2025-09-19	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	-89.474%

.dark-mode .hQLMvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQLMvd{ color: #333333; background-color: white; border: 2px solid #333333; }VFF20270115C4VFF Jan 15 2027 4.00 Call (VFF270115C00004000)option OPRA

VFF20270115C4
VFF Jan 15 2027 4.00 Call (VFF270115C00004000)
option OPRA