Dark

VFF20280121C2
VFF Jan 21 2028 2.00 Call (VFF280121C00002000)
option OPRA

EOD

Oct 1, 2026

1.32+1.538%(+0.02)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.3500	1.2000	1.3200	+1.538%	55	16,758	0.000%
2026-09-30	1.4000	1.4000	1.3000	1.3000	-10.959%	6	16,718	+1.538%
2026-09-29	1.4600	1.4600	1.4600	1.4600	+4.286%	10	16,712	-9.589%
2026-09-28	1.4000	1.4000	1.4000	1.4000	-6.667%	8	16,722	-5.714%
2026-09-25	1.5000	1.5000	1.5000	1.5000	-1.316%	22	16,722	-12.000%
2026-09-24	1.5000	1.5200	1.4500	1.5200	+1.333%	3,512	16,712	-13.158%
2026-09-22	1.5500	1.5500	1.5000	1.5000	+15.385%	21	20,108	-12.000%
2026-09-17	1.2500	1.3000	1.2500	1.3000	0.000%	10	20,109	+1.538%
2026-09-16	1.3000	1.3000	1.3000	1.3000	-7.143%	10	20,114	+1.538%
2026-09-15	1.4000	1.4000	1.4000	1.4000	+2.941%	5	20,124	-5.714%
2026-09-10	1.3500	1.3700	1.3400	1.3600	-8.725%	159	20,278	-2.941%
2026-09-08	1.4500	1.5000	1.3500	1.4900	+14.615%	233	20,223	-11.409%
2026-09-04	1.3000	1.3000	1.3000	1.3000	-2.985%	1	20,112	+1.538%
2026-09-03	1.3000	1.3500	1.3000	1.3400	+3.077%	2,514	20,112	-1.493%
2026-09-02	1.3000	1.3000	1.3000	1.3000	-3.704%	50	21,642	+1.538%
2026-09-01	1.3500	1.3500	1.3500	1.3500	-2.174%	12	21,642	-2.222%
2026-08-31	1.3500	1.3800	1.3500	1.3800	+2.985%	11	21,642	-4.348%
2026-08-27	1.3000	1.3400	1.3000	1.3400	+3.077%	15	21,642	-1.493%
2026-08-26	1.3000	1.3000	1.3000	1.3000	+4.000%	10	21,642	+1.538%
2026-08-24	1.2000	1.2500	1.2000	1.2500	+16.822%	52	21,642	+5.600%
2026-08-21	1.0700	1.0700	1.0700	1.0700	-5.310%	5	21,642	+23.364%
2026-08-20	1.1300	1.1300	1.1300	1.1300	-1.739%	4	21,642	+16.814%
2026-08-19	1.0500	1.1500	1.0400	1.1500	+4.545%	519	21,642	+14.783%
2026-08-14	1.0600	1.1000	1.0600	1.1000	+3.774%	10	22,081	+20.000%
2026-08-13	1.0900	1.0900	1.0500	1.0600	-3.636%	14	22,081	+24.528%
2026-08-12	1.0800	1.1000	1.0500	1.1000	+10.000%	187	22,081	+20.000%
2026-08-11	0.9500	1.0000	0.9500	1.0000	+11.111%	15	22,032	+32.000%
2026-08-10	0.9000	0.9000	0.9000	0.9000	+12.500%	28	22,032	+46.667%
2026-08-07	0.8400	0.8400	0.7900	0.8000	+6.667%	48	22,026	+65.000%
2026-08-06	0.7500	0.7500	0.7500	0.7500	0.000%	1	22,008	+76.000%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-1.316%	6	22,008	+76.000%
2026-08-04	0.7600	0.7600	0.7600	0.7600	+8.571%	50	22,008	+73.684%
2026-07-31	0.7000	0.7000	0.7000	0.7000	-12.500%	112	22,008	+88.571%
2026-07-29	0.8000	0.8000	0.8000	0.8000	+8.108%	50	21,995	+65.000%
2026-07-24	0.7400	0.7400	0.7400	0.7400	-7.500%	2	21,995	+78.378%
2026-07-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	21,995	+65.000%
2026-07-22	0.8800	0.8800	0.8000	0.8000	0.000%	20	21,995	+65.000%
2026-07-20	0.7500	0.8000	0.7100	0.8000	+6.667%	220	21,995	+65.000%
2026-07-17	0.9000	0.9000	0.7500	0.7500	-6.250%	2	21,995	+76.000%
2026-07-16	0.8000	0.9000	0.8000	0.8000	-15.789%	4	21,995	+65.000%
2026-07-15	0.9000	0.9500	0.9000	0.9500	+5.556%	17	21,992	+38.947%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+5.882%	10	21,991	+46.667%
2026-07-09	0.8200	0.8500	0.8200	0.8500	+8.974%	6	21,991	+55.294%
2026-07-08	0.7800	0.7800	0.7800	0.7800	-8.235%	2	21,987	+69.231%
2026-07-07	0.8500	0.8500	0.8500	0.8500	+19.718%	1	21,987	+55.294%
2026-07-06	0.7800	0.8000	0.6500	0.7100	-11.250%	22	21,987	+85.915%
2026-07-02	0.8500	0.8500	0.8000	0.8000	-4.762%	2	21,986	+65.000%
2026-06-30	0.7800	0.8400	0.7800	0.8400	+18.310%	45	21,986	+57.143%
2026-06-29	0.7100	0.7100	0.7100	0.7100	-5.333%	12	21,986	+85.915%
2026-06-26	0.7200	0.7500	0.7200	0.7500	+7.143%	17	21,986	+76.000%
2026-06-25	0.7000	0.7000	0.7000	0.7000	0.000%	43	21,981	+88.571%
2026-06-24	0.7000	0.7000	0.7000	0.7000	0.000%	35	21,938	+88.571%
2026-06-23	0.7400	0.7400	0.7000	0.7000	0.000%	7	21,938	+88.571%
2026-06-22	0.7900	0.8400	0.7000	0.7000	-6.667%	34	21,936	+88.571%
2026-06-18	0.7800	0.7800	0.7500	0.7500	0.000%	3	21,601	+76.000%
2026-06-17	0.8000	0.8500	0.6500	0.7500	-6.250%	323	21,601	+76.000%
2026-06-16	0.8500	0.8500	0.8000	0.8000	-5.882%	4	21,601	+65.000%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-4.494%	2	21,592	+55.294%
2026-06-12	0.8900	0.8900	0.8900	0.8900	-1.111%	10	21,592	+48.315%
2026-06-11	0.9000	0.9000	0.9000	0.9000	0.000%	4	21,592	+46.667%
2026-06-09	0.8500	0.9000	0.8500	0.9000	+2.273%	350	21,589	+46.667%
2026-06-08	0.9400	0.9900	0.8800	0.8800	-4.348%	263	21,306	+50.000%
2026-06-05	1.0500	1.2900	0.8700	0.9200	-17.117%	384	21,291	+43.478%
2026-06-04	1.1000	1.1100	1.1000	1.1100	-3.478%	12	20,966	+18.919%
2026-06-03	1.1500	1.1500	1.1500	1.1500	-11.538%	10	20,966	+14.783%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-2.256%	8	20,966	+1.538%
2026-05-29	1.3200	1.3300	1.3200	1.3300	+2.308%	400	20,966	-0.752%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+4.000%	2	20,966	+1.538%
2026-05-26	1.2500	1.2500	1.2500	1.2500	0.000%	1	20,964	+5.600%
2026-05-20	1.2200	1.2500	1.2100	1.2500	+4.167%	12	20,964	+5.600%
2026-05-18	1.2000	1.2500	1.2000	1.2000	-3.226%	134	20,964	+10.000%
2026-05-15	1.1900	1.2400	1.1900	1.2400	-0.800%	215	20,964	+6.452%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+3.306%	2	20,922	+5.600%
2026-05-13	1.3000	1.3100	1.2000	1.2100	-1.626%	2,624	20,922	+9.091%
2026-05-11	1.2300	1.2300	1.2300	1.2300	-1.600%	3,500	20,922	+7.317%
2026-05-08	1.3000	1.5500	1.1400	1.2500	-6.015%	398	15,063	+5.600%
2026-05-07	1.3500	1.3500	1.3100	1.3300	-3.623%	20	14,827	-0.752%
2026-05-06	1.3800	1.3800	1.3800	1.3800	-6.122%	2	14,817	-4.348%
2026-05-05	1.4700	1.4700	1.4700	1.4700	+5.000%	25	14,815	-10.204%
2026-05-04	1.5000	1.5000	1.4000	1.4000	-9.677%	20	14,807	-5.714%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-1.899%	5	14,787	-14.839%
2026-04-27	1.4500	1.5800	1.4500	1.5800	+6.757%	11	14,787	-16.456%
2026-04-24	1.6000	1.6000	1.4100	1.4800	-6.329%	1,791	14,788	-10.811%
2026-04-23	1.6500	1.6500	1.4100	1.5800	-7.059%	104	13,080	-16.456%
2026-04-22	1.5500	1.7000	1.5500	1.7000	+11.111%	5,003	13,023	-22.353%
2026-04-21	1.5300	1.5300	1.5300	1.5300	-4.375%	2,500	8,023	-13.725%
2026-04-20	1.6000	1.6000	1.6000	1.6000	+5.263%	1	5,523	-17.500%
2026-04-15	1.4500	1.5200	1.4000	1.5200	+8.571%	2,014	5,522	-13.158%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+3.704%	1	3,519	-5.714%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-4.255%	1	3,518	-2.222%
2026-04-07	1.5000	1.5000	1.4100	1.4100	+3.676%	3	3,518	-6.383%
2026-04-06	1.9000	1.9000	1.3600	1.3600	-2.857%	4,000	3,515	-2.941%
2026-04-02	1.5100	1.5100	1.4000	1.4000	-2.778%	6	1,558	-5.714%
2026-04-01	1.4400	1.4400	1.4400	1.4400	-5.882%	2	1,558	-8.333%
2026-03-31	1.5300	1.5300	1.5300	1.5300	+9.286%	1	1,556	-13.725%
2026-03-30	1.5000	1.5400	1.4000	1.4000	-13.580%	3	1,555	-5.714%
2026-03-27	1.6200	1.6400	1.6200	1.6200	+5.882%	13	1,552	-18.519%
2026-03-26	1.6500	1.6500	1.3700	1.5300	-21.538%	5	1,540	-13.725%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+0.515%	1	1,535	-32.308%
2026-03-20	1.9400	1.9400	1.9400	1.9400	+6.593%	1	1,534	-31.959%
2026-03-18	1.8200	1.8200	1.8200	1.8200	+17.419%	1	1,533	-27.473%
2026-03-17	1.4000	1.5800	1.4000	1.5500	-8.824%	21	1,532	-14.839%
2026-03-16	1.7000	1.7000	1.7000	1.7000	+6.250%	3	1,521	-22.353%
2026-03-13	1.6500	1.6500	1.6000	1.6000	-23.810%	107	1,518	-17.500%
2026-03-11	2.1000	2.1000	2.1000	2.1000	-2.778%	5	1,413	-37.143%
2026-03-09	2.1600	2.1600	2.1600	2.1600	+10.769%	1	1,409	-38.889%
2026-03-06	1.9500	1.9500	1.9500	1.9500	-2.500%	1,000	1,408	-32.308%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-6.542%	10	408	-34.000%
2026-03-04	2.1400	2.1400	2.1400	2.1400	-11.570%	1	418	-38.318%
2026-02-27	2.2000	2.4200	2.1900	2.4200	+11.009%	11	418	-45.455%
2026-02-26	2.1800	2.1800	2.1800	2.1800	-5.217%	1	417	-39.450%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-4.564%	5	416	-42.609%
2026-02-20	2.2700	2.4100	2.2700	2.4100	+16.425%	10	411	-45.228%
2026-02-19	2.0700	2.0700	2.0700	2.0700	-1.429%	1	414	-36.232%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+13.514%	2	413	-37.143%
2026-02-12	2.5800	2.5800	1.8500	1.8500	-10.628%	101	411	-28.649%
2026-02-09	2.1600	2.1700	2.0600	2.0700	+6.154%	60	423	-36.232%
2026-02-05	1.9500	1.9500	1.9500	1.9500	-25.000%	100	423	-32.308%
2026-02-03	2.6000	2.6000	2.6000	2.6000	+11.111%	1	323	-49.231%
2026-02-02	2.3300	2.3400	2.3300	2.3400	+11.429%	2	322	-43.590%
2026-01-30	2.6200	2.6200	2.0000	2.1000	-12.500%	5	320	-37.143%
2026-01-29	2.4000	2.4000	2.4000	2.4000	+5.263%	1	319	-45.000%
2026-01-28	2.6800	2.6800	2.2000	2.2800	+4.587%	207	318	-42.105%
2026-01-22	2.1800	2.1800	2.1800	2.1800	-7.234%	1	137	-39.450%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+2.174%	1	138	-43.830%
2026-01-08	2.3000	2.3000	2.3000	2.3000	-16.968%	2	137	-42.609%
2025-12-29	2.7700	2.7700	2.7700	2.7700	+10.800%	5	139	-52.347%
2025-12-24	2.5000	2.5000	2.5000	2.5000	-1.961%	5	134	-47.200%
2025-12-22	2.7000	2.7000	2.5400	2.5500	-3.774%	13	124	-48.235%
2025-12-19	2.3500	2.6500	2.3500	2.6500	-14.516%	8	124	-50.189%
2025-12-17	3.7000	3.7000	3.1000	3.1000	+3.333%	2	132	-57.419%
2025-12-16	2.7500	3.0000	2.7500	3.0000	+30.435%	7	130	-56.000%
2025-12-08	2.3000	2.3000	2.3000	2.3000	+2.222%	10	123	-42.609%
2025-12-05	2.2500	2.2500	2.2500	2.2500	-18.182%	3	121	-41.333%
2025-12-01	2.7500	2.7500	2.7500	2.7500	+22.222%	5	118	-52.000%
2025-11-21	1.9500	2.2500	1.9500	2.2500	-22.945%	5	115	-41.333%
2025-11-19	2.9200	2.9200	2.9200	2.9200	+12.308%	2	116	-54.795%
2025-11-18	2.6000	2.6000	2.6000	2.6000	+1.961%	10	114	-49.231%
2025-11-17	2.5500	2.5500	2.5500	2.5500	+13.333%	20	114	-48.235%
2025-11-10	2.3700	2.3700	2.2000	2.2500	-25.000%	28	114	-41.333%
2025-10-31	3.0000	3.0000	3.0000	3.0000	+20.968%	10	95	-56.000%
2025-10-28	2.4800	2.4800	2.4800	2.4800	+34.054%	1	85	-46.774%
2025-10-22	1.9000	1.9000	1.8400	1.8500	-11.905%	16	84	-28.649%
2025-10-21	2.1000	2.1000	2.1000	2.1000	-21.933%	11	68	-37.143%
2025-10-17	2.6900	2.6900	2.6900	2.6900	+28.095%	1	57	-50.929%
2025-10-15	2.1000	2.1000	2.1000	2.1000	-8.696%	10	56	-37.143%
2025-10-13	2.3000	2.3000	2.3000	2.3000	+3.139%	2	46	-42.609%
2025-10-10	2.2300	2.2300	2.2300	2.2300	+11.500%	1	44	-40.807%
2025-10-06	2.0000	2.0000	2.0000	2.0000	+11.111%	2	43	-34.000%
2025-10-03	1.8000	1.8000	1.8000	1.8000	+4.046%	4	43	-26.667%
2025-10-02	1.7000	1.7300	1.7000	1.7300	-13.500%	4	39	-23.699%
2025-09-23	2.0000	2.0000	2.0000	2.0000	+20.482%	1	37	-34.000%
2025-09-22	1.6000	1.8000	1.6000	1.6600	+3.750%	17	36	-20.482%
2025-09-19	1.7000	1.7000	1.5800	1.6000	-8.571%	14	24	-17.500%
2025-09-18	1.7500	1.7500	1.7500	1.7500	0.000%	10	10	-24.571%

.dark-mode .BVmyCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BVmyCq{ color: #333333; background-color: white; border: 2px solid #333333; }VFF20280121C2VFF Jan 21 2028 2.00 Call (VFF280121C00002000)option OPRA

VFF20280121C2
VFF Jan 21 2028 2.00 Call (VFF280121C00002000)
option OPRA