Dark

VFF20280121C5
VFF Jan 21 2028 5.00 Call (VFF280121C00005000)
option OPRA

EOD

Sep 30, 2026

0.3700-26.000%(-0.1300)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4500	0.4500	0.3600	0.3700	-26.000%	110	2,658	0.000%
2026-09-28	0.4500	0.5000	0.4500	0.5000	0.000%	145	2,603	-26.000%
2026-09-25	0.5500	0.5500	0.5000	0.5000	+11.111%	65	2,543	-26.000%
2026-09-22	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,538	-17.778%
2026-09-21	0.4300	0.4300	0.4300	0.4300	-12.245%	13	2,537	-13.953%
2026-09-17	0.4900	0.4900	0.4900	0.4900	-5.769%	20	2,537	-24.490%
2026-09-14	0.5200	0.5200	0.5200	0.5200	+23.810%	1	2,537	-28.846%
2026-09-10	0.4200	0.4200	0.4200	0.4200	-16.000%	3	2,538	-11.905%
2026-09-09	0.5000	0.5100	0.4500	0.5000	0.000%	70	2,539	-26.000%
2026-09-08	0.4500	0.5000	0.4500	0.5000	+25.000%	12	2,492	-26.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-25.926%	1	2,480	-7.500%
2026-09-02	0.5100	0.5400	0.5100	0.5400	+28.571%	20	2,480	-31.481%
2026-08-31	0.3800	0.4200	0.3800	0.4200	-25.000%	20	2,480	-11.905%
2026-08-26	0.5200	0.5600	0.4900	0.5600	-13.846%	88	2,462	-33.929%
2026-08-25	0.4400	0.6500	0.4400	0.6500	+41.304%	341	2,415	-43.077%
2026-08-24	0.5200	0.5300	0.4500	0.4600	+6.977%	156	2,356	-19.565%
2026-08-21	0.5000	0.5000	0.3500	0.4300	-14.000%	119	2,241	-13.953%
2026-08-13	0.5000	0.5000	0.5000	0.5000	0.000%	5	2,198	-26.000%
2026-08-12	0.4500	0.5000	0.4300	0.5000	+25.000%	115	2,197	-26.000%
2026-08-11	0.4500	0.4500	0.4000	0.4000	+33.333%	2	2,083	-7.500%
2026-08-06	0.2500	0.3000	0.2500	0.3000	-14.286%	45	2,083	+23.333%
2026-07-27	0.3500	0.3500	0.3500	0.3500	0.000%	6	2,038	+5.714%
2026-07-24	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,034	+5.714%
2026-07-22	0.3800	0.4000	0.3000	0.3500	-22.222%	22	2,024	+5.714%
2026-07-13	0.4000	0.4500	0.4000	0.4500	+18.421%	309	2,004	-17.778%
2026-07-08	0.3800	0.3800	0.3800	0.3800	-15.556%	3	2,006	-2.632%
2026-07-07	0.4000	0.4500	0.4000	0.4500	+12.500%	3	2,004	-17.778%
2026-07-06	0.3500	0.4000	0.3500	0.4000	-2.439%	5	2,006	-7.500%
2026-07-01	0.4100	0.4100	0.4100	0.4100	+17.143%	1	2,010	-9.756%
2026-06-29	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,010	+5.714%
2026-06-24	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,012	+5.714%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-7.895%	2	2,008	+5.714%
2026-06-08	0.4000	0.4500	0.3800	0.3800	-24.000%	200	2,008	-2.632%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-9.091%	5	1,808	-26.000%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-8.333%	15	1,808	-32.727%
2026-05-29	0.6000	0.6000	0.5700	0.6000	-20.000%	403	1,793	-38.333%
2026-05-15	0.7500	0.7500	0.7500	0.7500	0.000%	10	1,393	-50.667%
2026-05-07	0.7500	0.7500	0.7500	0.7500	-15.730%	10	1,393	-50.667%
2026-04-27	0.6500	0.8900	0.6500	0.8900	0.000%	30	1,383	-58.427%
2026-04-24	0.8900	0.8900	0.8900	0.8900	-11.000%	1	1,375	-58.427%
2026-04-22	0.7400	1.2500	0.7400	1.0000	+21.951%	39	1,374	-63.000%
2026-04-15	0.7500	0.8200	0.7500	0.8200	-3.529%	20	1,349	-54.878%
2026-03-31	0.7500	0.8500	0.7000	0.8500	+13.333%	21	1,329	-56.471%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,319	-50.667%
2026-03-27	0.8000	1.1500	0.8000	0.8000	-5.882%	85	1,319	-53.750%
2026-03-26	0.9500	0.9500	0.8500	0.8500	+21.429%	205	1,323	-56.471%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+11.111%	13	1,123	-47.143%
2026-03-23	0.6000	0.6500	0.6000	0.6300	+5.000%	105	1,136	-41.270%
2026-03-20	0.6800	0.6800	0.6000	0.6000	-22.078%	2	1,180	-38.333%
2026-03-19	0.7700	0.7700	0.7700	0.7700	+10.000%	7	1,179	-51.948%
2026-03-18	0.7500	0.8000	0.7000	0.7000	0.000%	15	1,182	-47.143%
2026-03-17	0.8000	0.8500	0.6500	0.7000	-6.667%	59	1,169	-47.143%
2026-03-16	1.0500	1.1900	0.7500	0.7500	-21.875%	32	1,158	-50.667%
2026-03-13	1.1000	1.1000	0.9500	0.9600	-14.286%	8	1,154	-61.458%
2026-03-12	1.0000	1.3000	1.0000	1.1200	-18.248%	69	1,146	-66.964%
2026-03-10	1.7000	1.7000	1.3700	1.3700	+13.223%	10	1,093	-72.993%
2026-03-09	1.2500	1.7000	1.2100	1.2100	-13.571%	20	1,083	-69.421%
2026-03-03	1.4500	1.5000	1.4000	1.4000	-12.500%	21	1,063	-73.571%
2026-02-25	1.5500	1.6500	1.4000	1.6000	+10.345%	65	983	-76.875%
2026-02-24	1.4500	1.5500	1.4500	1.4500	-11.585%	17	983	-74.483%
2026-02-20	1.5400	1.6400	1.5400	1.6400	+6.494%	16	967	-77.439%
2026-02-19	1.5900	1.5900	1.5400	1.5400	+9.220%	6	960	-75.974%
2026-02-18	1.4100	1.4100	1.4100	1.4100	+8.462%	2	954	-73.759%
2026-02-12	1.3500	1.3500	1.3000	1.3000	-9.091%	15	954	-71.538%
2026-02-10	1.4300	1.4300	1.4300	1.4300	+2.143%	12	939	-74.126%
2026-02-06	1.4000	1.6500	1.4000	1.4000	+7.692%	12	939	-73.571%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-8.451%	29	927	-71.538%
2026-01-30	1.4200	1.4200	1.4200	1.4200	+1.429%	4	898	-73.944%
2026-01-29	1.5000	1.5000	1.4000	1.4000	-2.098%	502	896	-73.571%
2026-01-28	1.4000	1.4300	1.4000	1.4300	-4.027%	2	711	-74.126%
2026-01-27	1.4800	1.5000	1.4700	1.4900	+2.759%	41	711	-75.168%
2026-01-26	1.4500	1.4500	1.4500	1.4500	+3.571%	1	670	-74.483%
2026-01-22	1.3700	1.4300	1.3700	1.4000	-6.667%	48	670	-73.571%
2026-01-21	1.5000	1.5000	1.5000	1.5000	+15.385%	1	671	-75.333%
2026-01-20	1.3000	1.3000	1.3000	1.3000	-16.129%	1	670	-71.538%
2026-01-13	1.5900	1.5900	1.5300	1.5500	-4.908%	64	669	-76.129%
2026-01-12	1.6300	1.6300	1.6300	1.6300	+5.161%	1	605	-77.301%
2026-01-08	1.5800	1.6100	1.5000	1.5500	-3.125%	28	604	-76.129%
2026-01-05	1.6000	1.6000	1.6000	1.6000	-11.111%	2	604	-76.875%
2025-12-31	1.8000	1.8000	1.8000	1.8000	0.000%	1	604	-79.444%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-0.552%	1	604	-79.444%
2025-12-26	1.8100	1.8100	1.8100	1.8100	-4.737%	3	604	-79.558%
2025-12-19	2.3000	2.3000	1.7500	1.9000	-7.317%	289	604	-80.526%
2025-12-17	2.0500	2.1500	2.0500	2.0500	+13.889%	46	331	-81.951%
2025-12-15	1.8000	1.8000	1.8000	1.8000	-5.263%	1	322	-79.444%
2025-12-12	1.7300	1.9000	1.7300	1.9000	+26.667%	10	322	-80.526%
2025-12-08	1.5000	1.5000	1.5000	1.5000	-0.662%	20	312	-75.333%
2025-12-03	1.5100	1.5100	1.5100	1.5100	-17.935%	10	312	-75.497%
2025-11-26	1.4900	2.0500	1.4900	1.8400	+6.977%	50	302	-79.891%
2025-11-17	1.7200	1.7200	1.7200	1.7200	+1.176%	33	302	-78.488%
2025-11-14	1.7000	1.7000	1.7000	1.7000	0.000%	1	270	-78.235%
2025-11-11	1.7500	1.7500	1.6800	1.7000	+5.590%	15	270	-78.235%
2025-11-10	1.6100	1.6100	1.6100	1.6100	+36.441%	1	270	-77.019%
2025-11-07	1.3000	1.3000	1.1800	1.1800	+2.609%	2	269	-68.644%
2025-11-04	1.1500	1.1500	1.1500	1.1500	-16.058%	10	269	-67.826%
2025-10-30	1.3700	1.3700	1.3700	1.3700	-6.803%	1	259	-72.993%
2025-10-17	1.7600	1.7600	1.0900	1.4700	-8.125%	10	258	-74.830%
2025-10-16	1.6000	1.6000	1.6000	1.6000	-5.882%	1	248	-76.875%
2025-10-14	1.7000	1.7000	1.7000	1.7000	+17.241%	1	247	-78.235%
2025-10-10	1.4500	1.4500	1.4500	1.4500	-13.174%	1	247	-74.483%
2025-10-09	1.7000	1.7000	1.6700	1.6700	+25.564%	2	247	-77.844%
2025-10-07	1.3300	1.3300	1.3300	1.3300	+5.556%	1	246	-72.180%
2025-10-06	1.2700	1.3500	1.2500	1.2600	+0.800%	200	245	-70.635%
2025-09-29	1.2300	1.5000	1.2300	1.2500	+16.822%	5	45	-70.400%
2025-09-26	1.1000	1.2000	1.0700	1.0700	-5.310%	35	43	-65.421%
2025-09-24	1.1400	1.2000	1.1300	1.1300	-9.600%	3	8	-67.257%
2025-09-19	1.2500	1.2500	1.2500	1.2500	0.000%	5	5	-70.400%

.dark-mode .dRr9bR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRr9bR{ color: #333333; background-color: white; border: 2px solid #333333; }VFF20280121C5VFF Jan 21 2028 5.00 Call (VFF280121C00005000)option OPRA

VFF20280121C5
VFF Jan 21 2028 5.00 Call (VFF280121C00005000)
option OPRA