Dark

VFF20280121C3
VFF Jan 21 2028 3.00 Call (VFF280121C00003000)
option OPRA

EOD

Oct 1, 2026

0.85000.000%(0.0000)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8500	0.8000	0.8500	0.000%	141	2,498	0.000%
2026-09-30	0.9000	0.9000	0.8200	0.8500	-22.727%	158	2,439	0.000%
2026-09-29	1.1000	1.1000	1.1000	1.1000	+4.762%	1	2,292	-22.727%
2026-09-28	1.0500	1.0500	1.0500	1.0500	-6.250%	2	2,291	-19.048%
2026-09-25	1.1900	1.2600	1.1100	1.1200	+12.000%	100	2,291	-24.107%
2026-09-24	1.0000	1.0000	1.0000	1.0000	-4.762%	25	2,191	-15.000%
2026-09-22	1.0800	1.0800	1.0500	1.0500	+5.000%	210	2,166	-19.048%
2026-09-18	1.0000	1.0000	0.9500	1.0000	0.000%	100	2,022	-15.000%
2026-09-17	1.0000	1.0000	1.0000	1.0000	+25.000%	15	1,922	-15.000%
2026-09-11	0.9000	0.9000	0.8000	0.8000	-15.789%	51	1,907	+6.250%
2026-09-10	0.9500	0.9500	0.9500	0.9500	-4.040%	1	1,956	-10.526%
2026-09-09	1.0500	1.0800	0.9900	0.9900	+16.471%	50	1,955	-14.141%
2026-09-03	0.9000	0.9000	0.8500	0.8500	-10.526%	11	1,911	0.000%
2026-09-02	1.0100	1.0400	0.9500	0.9500	+5.556%	21	1,900	-10.526%
2026-09-01	0.9000	0.9000	0.9000	0.9000	-3.226%	4	1,899	-5.556%
2026-08-31	0.9000	0.9400	0.8900	0.9300	-2.105%	28	1,895	-8.602%
2026-08-28	0.9500	0.9500	0.9500	0.9500	+5.556%	5	1,876	-10.526%
2026-08-27	0.9500	0.9500	0.9000	0.9000	-5.263%	17	1,871	-5.556%
2026-08-26	1.4000	1.4000	0.9500	0.9500	0.000%	2	1,857	-10.526%
2026-08-25	0.8000	1.0000	0.8000	0.9500	+26.667%	56	1,855	-10.526%
2026-08-21	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,804	+13.333%
2026-08-18	0.7500	0.7500	0.7000	0.7000	-12.500%	2	1,804	+21.429%
2026-08-17	0.8000	0.8500	0.8000	0.8000	+6.667%	171	1,803	+6.250%
2026-08-14	0.7500	0.7500	0.7500	0.7500	0.000%	40	1,803	+13.333%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+2.740%	8	1,763	+13.333%
2026-08-12	0.7500	0.7500	0.7300	0.7300	+7.353%	44	1,755	+16.438%
2026-08-11	0.6800	0.6800	0.6800	0.6800	+4.615%	1	1,799	+25.000%
2026-08-10	0.6500	0.6500	0.6500	0.6500	+44.444%	10	1,799	+30.769%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-19.643%	4	1,809	+88.889%
2026-08-04	0.5000	0.6000	0.5000	0.5600	+12.000%	21	1,805	+51.786%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-9.091%	255	1,804	+70.000%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+10.000%	10	1,622	+54.545%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-9.091%	3	1,612	+70.000%
2026-07-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,615	+54.545%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-8.333%	30	1,616	+54.545%
2026-07-21	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,586	+41.667%
2026-07-17	0.5500	0.6000	0.5500	0.6000	0.000%	6	1,576	+41.667%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,582	+41.667%
2026-07-15	0.6500	0.6500	0.6500	0.6500	0.000%	3	1,579	+30.769%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+8.333%	3	1,582	+30.769%
2026-07-08	0.5500	0.6000	0.5500	0.6000	-20.000%	18	1,579	+41.667%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,577	+13.333%
2026-07-06	0.6800	0.6800	0.6800	0.6800	-15.000%	1	1,577	+25.000%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+23.077%	4	1,573	+6.250%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+18.182%	5	1,573	+30.769%
2026-06-29	0.5500	0.6000	0.5500	0.5500	0.000%	12	1,568	+54.545%
2026-06-26	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,556	+54.545%
2026-06-17	0.6500	0.6500	0.6000	0.6000	0.000%	2	1,553	+41.667%
2026-06-16	0.7000	0.7000	0.6000	0.6000	-7.692%	2	1,553	+41.667%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,549	+30.769%
2026-06-12	0.6800	0.6800	0.6800	0.6800	+7.937%	1	1,549	+25.000%
2026-06-11	0.5100	0.6300	0.5100	0.6300	-3.077%	100	1,549	+34.921%
2026-06-10	0.7000	0.7000	0.6500	0.6500	+3.175%	53	1,449	+30.769%
2026-06-09	0.7400	0.7400	0.6300	0.6300	-3.077%	2	1,399	+34.921%
2026-06-05	0.7500	0.8000	0.6500	0.6500	-23.529%	57	1,399	+30.769%
2026-06-04	0.8500	0.8500	0.8500	0.8500	0.000%	25	1,342	0.000%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-7.609%	1	1,334	0.000%
2026-06-01	0.9000	0.9600	0.9000	0.9200	-8.000%	221	1,334	-7.609%
2026-05-28	1.0000	1.0000	1.0000	1.0000	0.000%	10	1,213	-15.000%
2026-05-21	0.9100	1.0000	0.8800	1.0000	+5.263%	51	1,203	-15.000%
2026-05-20	1.0000	1.0000	0.9500	0.9500	0.000%	2	1,203	-10.526%
2026-05-18	0.9500	0.9500	0.9500	0.9500	0.000%	4	1,151	-10.526%
2026-05-15	1.0200	1.0200	0.9500	0.9500	-5.000%	28	1,151	-10.526%
2026-05-14	1.0000	1.0500	0.9500	1.0000	+5.263%	77	1,129	-15.000%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,107	-10.526%
2026-05-12	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,107	-15.000%
2026-05-08	1.4000	1.4000	1.0000	1.0000	-9.091%	21	1,107	-15.000%
2026-05-07	1.4000	1.4000	1.0500	1.1000	-4.348%	54	1,088	-22.727%
2026-05-04	1.1500	1.1500	1.1500	1.1500	-8.000%	5	1,084	-26.087%
2026-05-01	1.2000	1.2500	1.2000	1.2500	+8.696%	101	1,084	-32.000%
2026-04-30	1.1500	1.1500	1.1500	1.1500	-11.538%	3	1,084	-26.087%
2026-04-29	1.1000	1.3000	1.1000	1.3000	+10.169%	103	1,084	-34.615%
2026-04-28	1.2000	1.2400	1.1500	1.1800	-5.600%	117	984	-27.966%
2026-04-27	1.2000	1.2500	1.1500	1.2500	+1.626%	209	963	-32.000%
2026-04-24	1.1500	1.2300	1.1500	1.2300	+6.957%	17	857	-30.894%
2026-04-23	1.3000	1.3000	1.1500	1.1500	-25.806%	112	851	-26.087%
2026-04-22	1.5500	1.5500	1.5500	1.5500	+34.783%	2	849	-45.161%
2026-04-21	1.2500	1.2500	1.1500	1.1500	-9.449%	20	837	-26.087%
2026-04-20	1.2700	1.2700	1.2700	1.2700	+12.389%	1	837	-33.071%
2026-04-16	1.1300	1.1300	1.1300	1.1300	-4.237%	10	836	-24.779%
2026-04-15	1.1500	1.1900	1.1500	1.1800	+1.724%	110	836	-27.966%
2026-04-13	1.1600	1.1600	1.1600	1.1600	+4.505%	50	736	-26.724%
2026-04-10	1.1100	1.1100	1.1100	1.1100	-3.478%	2	736	-23.423%
2026-04-02	1.1500	1.1500	1.1500	1.1500	-2.542%	40	694	-26.087%
2026-04-01	1.3000	1.3000	1.1800	1.1800	-5.600%	2	694	-27.966%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+4.167%	10	693	-32.000%
2026-03-27	1.4800	1.4800	1.1900	1.2000	-11.111%	13	683	-29.167%
2026-03-25	1.5000	1.5000	1.3500	1.3500	-2.878%	2	672	-37.037%
2026-03-16	1.3000	1.5400	1.2800	1.3900	-0.714%	55	670	-38.849%
2026-03-13	1.5700	1.5700	1.3000	1.4000	-6.667%	115	625	-39.286%
2026-03-12	1.8500	1.8500	1.5000	1.5000	-18.919%	77	522	-43.333%
2026-03-11	1.8500	1.8500	1.8500	1.8500	-3.141%	1	516	-54.054%
2026-03-09	1.9100	1.9100	1.9100	1.9100	+3.243%	1	515	-55.497%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-0.538%	16	515	-54.054%
2026-03-04	1.8600	1.8600	1.8600	1.8600	-5.584%	1	515	-54.301%
2026-02-27	1.9700	1.9700	1.9700	1.9700	+4.787%	2	515	-56.853%
2026-02-26	1.8800	1.8800	1.8800	1.8800	-10.476%	1	515	-54.787%
2026-02-23	2.1000	2.1000	2.1000	2.1000	+12.299%	3	515	-59.524%
2026-02-19	1.8000	1.9600	1.8000	1.8700	-10.952%	91	512	-54.545%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+36.364%	1	422	-59.524%
2026-02-12	2.3800	2.3800	1.5400	1.5400	-17.204%	101	422	-44.805%
2026-02-06	1.8600	1.8600	1.8600	1.8600	+9.412%	1	522	-54.301%
2026-02-04	1.7000	1.7000	1.7000	1.7000	+4.294%	3	521	-50.000%
2026-02-03	2.4000	2.4000	1.6300	1.6300	-20.098%	2	518	-47.853%
2026-02-02	2.0800	2.0800	2.0400	2.0400	-14.286%	2	518	-58.333%
2026-01-30	2.3800	2.3800	2.3800	2.3800	+8.182%	1	517	-64.286%
2026-01-29	2.2000	2.2000	2.2000	2.2000	+15.789%	1	517	-61.364%
2026-01-28	2.4300	2.4300	1.8900	1.9000	-37.500%	202	516	-55.263%
2025-12-18	2.7200	3.0400	2.7000	3.0400	+13.433%	10	451	-72.039%
2025-12-17	2.6800	2.6800	2.6800	2.6800	+15.517%	1	441	-68.284%
2025-12-12	2.0000	2.3200	2.0000	2.3200	+34.884%	2	440	-63.362%
2025-12-09	1.7200	1.7200	1.7200	1.7200	-25.217%	10	441	-50.581%
2025-12-02	2.3000	2.3000	2.3000	2.3000	-3.766%	1	436	-63.043%
2025-11-28	2.3900	2.3900	2.3000	2.3900	+10.648%	9	435	-64.435%
2025-11-24	2.1600	2.1600	2.1600	2.1600	+8.000%	50	426	-60.648%
2025-11-18	2.0000	2.0000	2.0000	2.0000	-16.667%	11	377	-57.500%
2025-11-14	2.4000	2.4000	2.4000	2.4000	+108.696%	10	388	-64.583%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-52.083%	37	357	-26.087%
2025-11-11	2.4000	2.4000	2.4000	2.4000	+23.077%	50	357	-64.583%
2025-11-10	2.2500	2.2500	1.9000	1.9500	-15.217%	13	357	-56.410%
2025-11-03	2.3000	2.3000	2.3000	2.3000	+47.436%	1	343	-63.043%
2025-10-30	1.5600	1.5600	1.5600	1.5600	+4.000%	2	343	-45.513%
2025-10-22	1.5000	1.5000	1.5000	1.5000	-18.478%	5	345	-43.333%
2025-10-17	2.2100	2.2100	1.4900	1.8400	+8.235%	10	340	-53.804%
2025-10-16	1.7000	1.7000	1.7000	1.7000	0.000%	100	330	-50.000%
2025-10-15	1.7000	1.7000	1.7000	1.7000	-8.602%	12	380	-50.000%
2025-10-13	1.8600	1.8600	1.8600	1.8600	+0.541%	3	392	-54.301%
2025-10-10	1.8500	1.8500	1.8500	1.8500	-9.756%	12	395	-54.054%
2025-10-09	2.0500	2.0500	2.0500	2.0500	+5.128%	7	383	-58.537%
2025-10-08	1.9500	1.9500	1.9500	1.9500	-0.510%	35	376	-56.410%
2025-10-07	1.9600	1.9600	1.9600	1.9600	+10.734%	3	410	-56.633%
2025-10-06	1.7800	1.8000	1.7100	1.7700	+18.000%	244	407	-51.977%
2025-10-03	1.5000	1.5000	1.4800	1.5000	-31.818%	115	165	-43.333%
2025-10-01	2.2000	2.2000	2.2000	2.2000	+10.000%	10	50	-61.364%
2025-09-29	2.0000	2.0000	2.0000	2.0000	+55.039%	25	40	-57.500%
2025-09-26	1.2900	1.2900	1.2900	1.2900	-11.034%	1	15	-34.109%
2025-09-24	1.4700	1.4700	1.4500	1.4500	+3.571%	11	14	-41.379%
2025-09-19	1.4000	1.4000	1.4000	1.4000	0.000%	1	3	-39.286%
2025-09-18	1.4000	1.4000	1.4000	1.4000	0.000%	1	2	-39.286%
2025-09-17	1.4000	1.4000	1.4000	1.4000	0.000%	2	2	-39.286%

.dark-mode .lT8n6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lT8n6j{ color: #333333; background-color: white; border: 2px solid #333333; }VFF20280121C3VFF Jan 21 2028 3.00 Call (VFF280121C00003000)option OPRA

VFF20280121C3
VFF Jan 21 2028 3.00 Call (VFF280121C00003000)
option OPRA