Dark

VFF20270115C5
VFF Jan 15 2027 5.00 Call (VFF270115C00005000)
option OPRA

EOD

Sep 24, 2026

0.1500+1400.000%(+0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1500	0.1500	0.1500	+1,400.000%	3	2,455	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-90.000%	300	2,455	+1,400.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	+25.000%	1	2,455	+50.000%
2026-08-26	0.0800	0.0800	0.0800	0.0800	+60.000%	5	2,455	+87.500%
2026-08-25	0.0600	0.0600	0.0500	0.0500	-37.500%	15	2,450	+200.000%
2026-08-24	0.0800	0.0800	0.0800	0.0800	+60.000%	30	2,440	+87.500%
2026-08-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,425	+200.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	24	2,425	+200.000%
2026-08-11	0.0700	0.0700	0.0500	0.0500	0.000%	18	2,401	+200.000%
2026-08-10	0.0600	0.0600	0.0500	0.0500	0.000%	7	2,399	+200.000%
2026-08-06	0.1000	0.1200	0.0500	0.0500	-50.000%	5	2,396	+200.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,396	+50.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,396	+50.000%
2026-07-29	0.0700	0.0700	0.0700	0.0700	+16.667%	3	2,396	+114.286%
2026-07-28	0.1100	0.1100	0.0600	0.0600	-40.000%	8	2,397	+150.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+66.667%	1	2,399	+50.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-25.000%	100	2,399	+150.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-46.667%	5	2,299	+87.500%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,301	0.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,301	+50.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	3	2,301	+50.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	+42.857%	5	2,301	+50.000%
2026-06-26	0.0700	0.0700	0.0700	0.0700	+75.000%	55	2,296	+114.286%
2026-06-18	0.0400	0.0400	0.0400	0.0400	-60.000%	75	2,309	+275.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	54	2,309	+50.000%
2026-06-08	0.0500	0.1000	0.0500	0.1000	0.000%	20	2,295	+50.000%
2026-06-05	0.1300	0.1300	0.1000	0.1000	-33.333%	30	2,285	+50.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	0.000%	11	2,265	0.000%
2026-06-01	0.1500	0.1500	0.1500	0.1500	+25.000%	6	2,265	0.000%
2026-05-28	0.1200	0.1200	0.1200	0.1200	-20.000%	10	2,259	+25.000%
2026-05-22	0.1600	0.1600	0.1500	0.1500	-25.000%	18	2,269	0.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+25.000%	1	2,285	-25.000%
2026-05-14	0.1600	0.1600	0.1600	0.1600	-33.333%	165	2,286	-6.250%
2026-05-13	0.2400	0.2400	0.2400	0.2400	-20.000%	1	2,369	-37.500%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,369	-50.000%
2026-04-27	0.3500	0.3500	0.3500	0.3500	+16.667%	5	2,369	-57.143%
2026-04-23	0.3700	0.3700	0.2600	0.3000	-25.000%	45	2,364	-50.000%
2026-04-22	0.4200	0.4200	0.4000	0.4000	+33.333%	41	2,329	-62.500%
2026-04-21	0.3500	0.3500	0.3000	0.3000	-14.286%	104	2,194	-50.000%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-12.500%	5	2,194	-57.143%
2026-04-15	0.2500	0.4000	0.2500	0.4000	+25.000%	53	2,189	-62.500%
2026-04-09	0.3200	0.3200	0.3200	0.3200	+60.000%	34	2,236	-53.125%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-33.333%	5	2,219	-25.000%
2026-03-31	0.3300	0.3300	0.3000	0.3000	0.000%	31	2,219	-50.000%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-25.000%	5	2,239	-50.000%
2026-03-25	0.4000	0.4000	0.4000	0.4000	+33.333%	2	2,234	-62.500%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-25.000%	50	2,236	-50.000%
2026-03-18	0.4000	0.4000	0.4000	0.4000	-11.111%	8	2,236	-62.500%
2026-03-17	0.3700	0.4500	0.3500	0.4500	0.000%	52	2,236	-66.667%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-4.255%	86	2,288	-66.667%
2026-03-13	0.4900	0.4900	0.4700	0.4700	-11.321%	10	2,202	-68.085%
2026-03-12	0.6000	0.6000	0.5300	0.5300	-33.750%	12	2,195	-71.698%
2026-03-11	0.8200	0.8200	0.7600	0.8000	+2.564%	160	2,183	-81.250%
2026-03-10	0.8100	0.8800	0.7800	0.7800	-2.500%	56	2,043	-80.769%
2026-03-05	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,987	-81.250%
2026-02-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,986	-82.353%
2026-02-20	0.8500	0.8500	0.8500	0.8500	-2.299%	11	1,986	-82.353%
2026-02-19	0.8700	0.8700	0.8700	0.8700	+24.286%	4	1,986	-82.759%
2026-02-17	0.8000	0.8000	0.7000	0.7000	-12.500%	24	1,990	-78.571%
2026-02-13	0.8000	0.8000	0.8000	0.8000	+6.667%	56	1,990	-81.250%
2026-02-10	0.8000	0.8000	0.7500	0.7500	-6.250%	208	1,990	-80.000%
2026-02-06	0.8100	0.8100	0.8000	0.8000	+12.676%	2	1,872	-81.250%
2026-02-05	0.7100	0.7100	0.7100	0.7100	-5.333%	5	1,872	-78.873%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-2.597%	5	1,867	-80.000%
2026-02-03	0.7700	0.7700	0.7700	0.7700	-9.412%	5	1,862	-80.519%
2026-02-02	0.7000	0.8500	0.7000	0.8500	+6.250%	9	1,867	-82.353%
2026-01-30	0.8800	0.8800	0.8000	0.8000	-12.088%	25	1,866	-81.250%
2026-01-28	0.9100	0.9100	0.9100	0.9100	+13.750%	10	1,871	-83.516%
2026-01-21	0.9000	0.9000	0.8000	0.8000	-11.111%	1,040	1,866	-81.250%
2026-01-16	0.9000	0.9000	0.9000	0.9000	-3.226%	5	2,866	-83.333%
2026-01-15	1.0700	1.0700	0.9300	0.9300	+2.198%	4	2,866	-83.871%
2026-01-13	0.8800	0.9100	0.8700	0.9100	+7.059%	12	2,865	-83.516%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-15.000%	1	2,864	-82.353%
2026-01-07	1.0000	1.0000	1.0000	1.0000	-9.091%	20	2,863	-85.000%
2026-01-02	1.1000	1.1000	1.1000	1.1000	0.000%	2	2,843	-86.364%
2025-12-31	1.2000	1.2000	1.1000	1.1000	-6.780%	30	2,813	-86.364%
2025-12-30	1.1800	1.1800	1.1800	1.1800	+7.273%	10	2,813	-87.288%
2025-12-23	0.9000	1.1000	0.9000	1.1000	+29.412%	5	2,823	-86.364%
2025-12-22	1.4000	1.4000	0.8500	0.8500	-45.513%	508	2,825	-82.353%
2025-12-19	1.3000	1.5600	1.3000	1.5600	-2.500%	275	3,096	-90.385%
2025-12-18	1.7000	1.8500	1.6000	1.6000	+8.108%	327	3,097	-90.625%
2025-12-17	1.5400	1.7000	1.4700	1.4800	+17.460%	1,044	2,790	-89.865%
2025-12-16	1.4000	1.4000	1.2500	1.2600	-4.545%	513	1,801	-88.095%
2025-12-12	1.3000	1.3200	1.1900	1.3200	+32.000%	33	1,293	-88.636%
2025-12-10	1.2000	1.2000	1.0000	1.0000	+17.647%	12	1,264	-85.000%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-5.556%	3	1,252	-82.353%
2025-12-05	1.0000	1.0500	0.9000	0.9000	-16.667%	39	1,252	-83.333%
2025-12-02	1.1100	1.1100	1.0500	1.0800	-7.692%	30	1,238	-86.111%
2025-11-26	1.1700	1.1700	1.1700	1.1700	+11.429%	20	1,260	-87.179%
2025-11-21	1.0500	1.0500	1.0500	1.0500	+2,000.000%	1	1,260	-85.714%
2025-11-20	0.0500	0.0500	0.0500	0.0500	-95.652%	2	1,259	+200.000%
2025-11-19	1.1300	1.1500	1.1300	1.1500	+4.545%	10	1,261	-86.957%
2025-11-18	1.2000	1.3000	1.1000	1.1000	+4.762%	5	1,269	-86.364%
2025-11-10	1.0000	1.0700	1.0000	1.0500	+50.000%	146	1,268	-85.714%
2025-11-06	0.7000	0.7000	0.7000	0.7000	0.000%	100	1,190	-78.571%
2025-11-04	0.8500	0.8500	0.7000	0.7000	-15.663%	54	1,290	-78.571%
2025-11-03	1.0000	1.0000	0.8300	0.8300	-2.353%	75	1,267	-81.928%
2025-10-29	0.8500	0.8500	0.8500	0.8500	-9.574%	2	1,267	-82.353%
2025-10-28	1.1000	1.1000	0.9400	0.9400	-10.476%	110	1,265	-84.043%
2025-10-27	1.0000	1.0500	1.0000	1.0500	+6.061%	4	1,151	-85.714%
2025-10-24	1.0200	1.1000	0.9900	0.9900	+2.062%	15	1,151	-84.848%
2025-10-23	0.9500	0.9900	0.9500	0.9700	+21.250%	80	1,146	-84.536%
2025-10-22	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,066	-81.250%
2025-10-17	0.9000	0.9000	0.8000	0.8000	-22.330%	5	1,065	-81.250%
2025-10-15	1.0900	1.1000	0.9500	1.0300	-1.905%	142	1,066	-85.437%
2025-10-14	1.0500	1.0500	0.9500	1.0500	0.000%	27	924	-85.714%
2025-10-13	1.0000	1.1500	0.9900	1.0500	-22.222%	140	919	-85.714%
2025-10-09	1.3500	1.3500	1.3500	1.3500	+22.727%	1	779	-88.889%
2025-10-08	1.0500	1.2000	1.0300	1.1000	+11.111%	269	778	-86.364%
2025-10-07	0.9900	0.9900	0.9200	0.9900	+15.116%	6	515	-84.848%
2025-10-06	0.8600	0.9000	0.8300	0.8600	+19.444%	122	515	-82.558%
2025-10-03	0.6900	0.7200	0.6900	0.7200	-24.211%	19	452	-79.167%
2025-09-30	0.9500	0.9500	0.9500	0.9500	+2.151%	30	437	-84.211%
2025-09-29	0.9900	0.9900	0.9300	0.9300	+38.806%	13	407	-83.871%
2025-09-24	0.6700	0.6700	0.6700	0.6700	-10.667%	1	407	-77.612%
2025-09-22	0.8000	0.8000	0.7500	0.7500	+25.000%	400	406	-80.000%
2025-09-19	1.0500	1.0500	0.6000	0.6000	+25.000%	11	11	-75.000%
2025-09-16	0.4800	0.4800	0.4800	0.4800	0.000%	5	5	-68.750%

.dark-mode .S02pRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S02pRF{ color: #333333; background-color: white; border: 2px solid #333333; }VFF20270115C5VFF Jan 15 2027 5.00 Call (VFF270115C00005000)option OPRA

VFF20270115C5
VFF Jan 15 2027 5.00 Call (VFF270115C00005000)
option OPRA