Dark

VFF20280121C4
VFF Jan 21 2028 4.00 Call (VFF280121C00004000)
option OPRA

EOD

Sep 29, 2026

0.8000-1.235%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8000	0.8000	0.8000	0.8000	-1.235%	2	1,204	0.000%
2026-09-25	0.8800	0.9500	0.8000	0.8100	+19.118%	100	1,204	-1.235%
2026-09-23	0.6800	0.6800	0.6800	0.6800	+11.475%	10	1,104	+17.647%
2026-09-18	0.6100	0.6100	0.6100	0.6100	-6.154%	1	1,094	+31.148%
2026-09-10	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,093	+23.077%
2026-09-09	0.6800	0.6800	0.6800	0.6800	+13.333%	10	1,092	+17.647%
2026-09-03	0.6000	0.6000	0.6000	0.6000	-25.000%	20	1,082	+33.333%
2026-08-31	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,102	0.000%
2026-08-28	0.7000	0.7500	0.7000	0.7500	+7.143%	27	1,101	+6.667%
2026-08-27	0.6800	0.7000	0.6800	0.7000	0.000%	2	1,078	+14.286%
2026-08-25	0.7900	0.7900	0.7000	0.7000	-26.316%	24	1,077	+14.286%
2026-08-21	0.5900	0.9500	0.5900	0.9500	+58.333%	10	1,080	-15.789%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,077	+33.333%
2026-08-14	0.5500	0.5500	0.5500	0.5500	-6.780%	2	1,077	+45.455%
2026-08-12	0.5900	0.5900	0.5900	0.5900	+18.000%	7	1,076	+35.593%
2026-08-10	0.4500	0.5000	0.4500	0.5000	+25.000%	4	1,069	+60.000%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-2.439%	20	1,070	+100.000%
2026-07-30	0.4100	0.4100	0.4100	0.4100	+5.128%	20	1,050	+95.122%
2026-07-29	0.3500	0.3900	0.3500	0.3900	-22.000%	10	1,030	+105.128%
2026-07-16	0.5000	0.5000	0.5000	0.5000	0.000%	3	1,035	+60.000%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+25.000%	100	1,035	+60.000%
2026-07-01	0.4000	0.4000	0.4000	0.4000	-9.091%	1	955	+100.000%
2026-06-29	0.4500	0.4500	0.4400	0.4400	+10.000%	2	955	+81.818%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-11.111%	8	955	+100.000%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-10.000%	15	947	+77.778%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-1.961%	2	932	+60.000%
2026-06-17	0.5100	0.5100	0.5100	0.5100	+18.605%	5	906	+56.863%
2026-06-12	0.4800	0.5000	0.4300	0.4300	-21.818%	36	906	+86.047%
2026-06-11	0.5700	0.5700	0.5500	0.5500	+5.769%	2	906	+45.455%
2026-06-05	0.5500	0.5500	0.5200	0.5200	-24.638%	10	907	+53.846%
2026-06-04	0.7100	0.7100	0.6900	0.6900	-8.000%	10	902	+15.942%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-1.316%	3	897	+6.667%
2026-06-02	0.7600	0.7600	0.7600	0.7600	+1.333%	2	897	+5.263%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+7.143%	3	897	+6.667%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-1.408%	4	897	+14.286%
2026-05-21	0.7100	0.7100	0.6800	0.7100	-11.250%	45	897	+12.676%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+6.667%	2	897	0.000%
2026-05-19	0.7500	0.7500	0.7500	0.7500	0.000%	1	931	+6.667%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-15.730%	1	931	+6.667%
2026-05-08	0.8500	0.8900	0.7900	0.8900	-6.316%	13	931	-10.112%
2026-04-24	0.9500	0.9500	0.9500	0.9500	-20.833%	10	920	-15.789%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+11.111%	8	910	-33.333%
2026-04-21	1.0800	1.0800	1.0800	1.0800	-3.571%	10	892	-25.926%
2026-04-20	1.1800	1.1800	1.1200	1.1200	+24.444%	10	892	-28.571%
2026-04-14	0.9000	0.9000	0.9000	0.9000	-10.000%	5	882	-11.111%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-8.257%	20	882	-20.000%
2026-03-27	1.2700	1.2800	1.0200	1.0900	+9.000%	45	872	-26.606%
2026-03-24	1.0000	1.0000	1.0000	1.0000	+5.263%	1	872	-20.000%
2026-03-16	1.1500	1.1500	0.9500	0.9500	-22.764%	12	871	-15.789%
2026-03-12	1.3500	1.3500	1.1500	1.2300	-20.645%	201	869	-34.959%
2026-03-11	2.0000	2.0000	1.5500	1.5500	+3.333%	224	868	-48.387%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-3.226%	3	644	-46.667%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-1.274%	1	641	-48.387%
2026-03-05	1.5700	1.5700	1.5700	1.5700	-12.778%	16	641	-49.045%
2026-02-20	1.8000	1.8000	1.8000	1.8000	+20.000%	6	641	-55.556%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-6.250%	306	635	-46.667%
2026-02-13	1.3000	1.6000	1.3000	1.6000	-33.333%	20	321	-50.000%
2026-02-03	2.4000	2.4000	2.4000	2.4000	+33.333%	30	321	-66.667%
2026-02-02	1.9600	1.9600	1.8000	1.8000	+16.129%	7	291	-55.556%
2026-01-28	1.3700	1.6900	1.3700	1.5500	-8.824%	15	284	-48.387%
2026-01-26	1.5500	1.9100	1.5500	1.7000	-2.299%	3	278	-52.941%
2026-01-23	2.0400	2.0400	1.7400	1.7400	+8.750%	8	275	-54.023%
2026-01-22	1.6000	1.6000	1.6000	1.6000	-25.581%	5	267	-50.000%
2025-12-26	2.1500	2.1500	2.1500	2.1500	+19.444%	1	272	-62.791%
2025-12-23	2.3000	2.3000	1.8000	1.8000	+1.124%	13	271	-55.556%
2025-12-22	1.7800	1.7800	1.7800	1.7800	-15.238%	5	271	-55.056%
2025-12-19	2.1000	2.1000	2.1000	2.1000	-10.638%	2	271	-61.905%
2025-12-18	2.3700	2.6900	2.3500	2.3500	-7.843%	15	269	-65.957%
2025-12-17	2.5500	2.5500	2.5500	2.5500	+34.211%	9	279	-68.627%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-13.636%	2	278	-57.895%
2025-12-12	1.7000	2.2000	1.7000	2.2000	+69.231%	11	280	-63.636%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-7.143%	1	281	-38.462%
2025-12-09	1.4000	1.4000	1.4000	1.4000	+7.692%	10	281	-42.857%
2025-12-05	1.9400	1.9400	1.3000	1.3000	-35.000%	106	286	-38.462%
2025-12-03	2.0000	2.0000	2.0000	2.0000	+17.647%	1	185	-60.000%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-15.000%	5	184	-52.941%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+1.523%	1	179	-60.000%
2025-11-28	2.0000	2.0100	1.9700	1.9700	-1.500%	10	179	-59.391%
2025-11-24	1.7500	2.0000	1.7500	2.0000	+11.111%	16	169	-60.000%
2025-11-20	1.8500	1.8500	1.8000	1.8000	-1.099%	61	153	-55.556%
2025-11-14	1.8200	1.8200	1.8200	1.8200	+40.000%	3	126	-56.044%
2025-11-11	1.3000	1.3000	1.3000	1.3000	-27.778%	7	130	-38.462%
2025-11-10	1.8000	1.8000	1.8000	1.8000	+20.000%	1	130	-55.556%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+14.504%	1	131	-46.667%
2025-11-04	1.3100	1.3100	1.3100	1.3100	-20.606%	10	130	-38.931%
2025-11-03	1.6000	1.6500	1.6000	1.6500	+3.125%	30	90	-51.515%
2025-10-31	1.6000	1.6000	1.6000	1.6000	+11.111%	3	90	-50.000%
2025-10-27	1.5000	1.5000	1.4400	1.4400	-10.000%	2	93	-44.444%
2025-10-24	1.6000	1.6000	1.6000	1.6000	+13.475%	5	93	-50.000%
2025-10-20	1.4100	1.4100	1.4100	1.4100	+1.439%	1	88	-43.262%
2025-10-17	1.5500	1.5500	1.3900	1.3900	-10.323%	4	89	-42.446%
2025-10-16	1.5000	1.5500	1.5000	1.5500	+14.815%	127	87	-48.387%
2025-10-10	1.3500	1.3500	1.3500	1.3500	-30.769%	12	164	-40.741%
2025-10-09	1.9500	1.9500	1.9500	1.9500	+7.143%	10	176	-58.974%
2025-10-08	1.8200	1.8200	1.8200	1.8200	+8.333%	1	166	-56.044%
2025-10-07	1.7000	1.7000	1.6800	1.6800	+24.444%	4	165	-52.381%
2025-10-06	1.5400	1.5400	1.3500	1.3500	+3.846%	99	163	-40.741%
2025-10-03	1.3000	1.4000	1.2500	1.3000	-10.345%	211	232	-38.462%
2025-09-30	1.4500	1.4500	1.4500	1.4500	+3.571%	10	21	-44.828%
2025-09-29	1.5000	1.5000	1.4000	1.4000	0.000%	11	11	-42.857%

.dark-mode .XXdddP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXdddP{ color: #333333; background-color: white; border: 2px solid #333333; }VFF20280121C4VFF Jan 21 2028 4.00 Call (VFF280121C00004000)option OPRA

VFF20280121C4
VFF Jan 21 2028 4.00 Call (VFF280121C00004000)
option OPRA