Dark

VOD20250718C9
VOD Jul 18 2025 9.00 Call (VOD250718C00009000)
option OPRA

EOD

May 22, 2025

1.55+0.649%(+0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.55	1.55	1.55	1.55	+0.649%	6	4,156	0.000%
2025-05-21	1.45	1.54	1.45	1.54	+6.207%	34	4,161	+0.649%
2025-05-20	0.84	1.45	0.84	1.45	+81.250%	353	4,178	+6.897%
2025-05-19	0.80	0.80	0.80	0.80	+23.077%	2	4,326	+93.750%
2025-05-16	0.65	0.65	0.65	0.65	+44.444%	4	4,326	+138.462%
2025-05-14	0.45	0.45	0.45	0.45	0.000%	1	4,326	+244.444%
2025-05-13	0.45	0.45	0.45	0.45	-6.250%	58	4,326	+244.444%
2025-05-12	0.50	0.50	0.48	0.48	-20.000%	6	4,271	+222.917%
2025-05-09	0.60	0.60	0.60	0.60	0.000%	30	4,277	+158.333%
2025-05-08	0.70	0.70	0.60	0.60	-30.233%	764	4,277	+158.333%
2025-05-06	0.86	0.86	0.86	0.86	+6.173%	2	4,277	+80.233%
2025-05-02	0.81	0.81	0.81	0.81	-4.706%	10	4,275	+91.358%
2025-04-29	0.85	0.85	0.85	0.85	+26.866%	20	4,275	+82.353%
2025-04-25	0.67	0.67	0.67	0.67	+3.077%	2	4,295	+131.343%
2025-04-23	0.69	0.69	0.65	0.65	-24.419%	68	4,294	+138.462%
2025-04-22	0.85	0.86	0.85	0.86	+43.333%	20	4,230	+80.233%
2025-04-21	0.60	0.60	0.60	0.60	-17.808%	76	4,233	+158.333%
2025-04-17	0.75	0.75	0.73	0.73	+17.742%	3	4,154	+112.329%
2025-04-16	0.62	0.62	0.62	0.62	+3.333%	5	4,154	+150.000%
2025-04-15	0.60	0.60	0.60	0.60	+20.000%	30	4,154	+158.333%
2025-04-14	0.50	0.50	0.50	0.50	+61.290%	3	4,124	+210.000%
2025-04-10	0.31	0.31	0.31	0.31	-6.061%	10	4,123	+400.000%
2025-04-09	0.30	0.33	0.30	0.33	+13.793%	324	4,113	+369.697%
2025-04-08	0.35	0.35	0.29	0.29	-9.375%	48	4,408	+434.483%
2025-04-07	0.35	0.35	0.30	0.32	-11.111%	38	4,418	+384.375%
2025-04-04	0.53	0.55	0.36	0.36	-55.000%	414	4,425	+330.556%
2025-04-03	0.54	0.80	0.54	0.80	+31.148%	11	4,394	+93.750%
2025-04-02	0.60	0.61	0.60	0.61	-12.857%	9	4,392	+154.098%
2025-04-01	0.70	0.70	0.70	0.70	-21.348%	1	4,389	+121.429%
2025-03-28	0.86	0.89	0.86	0.89	+17.105%	220	4,388	+74.157%
2025-03-27	0.76	0.76	0.76	0.76	+1.333%	127	4,388	+103.947%
2025-03-26	0.75	0.75	0.75	0.75	+1.351%	5	4,503	+106.667%
2025-03-24	0.88	0.88	0.73	0.74	-30.841%	134	4,503	+109.459%
2025-03-21	1.12	1.12	1.07	1.07	0.000%	4	4,496	+44.860%
2025-03-20	1.05	1.07	1.05	1.07	-2.727%	101	4,497	+44.860%
2025-03-19	1.10	1.10	1.10	1.10	-5.172%	5	4,498	+40.909%
2025-03-18	1.16	1.17	1.16	1.16	0.000%	39	4,493	+33.621%
2025-03-17	1.00	1.16	1.00	1.16	+23.404%	188	4,520	+33.621%
2025-03-14	0.90	0.94	0.89	0.94	+8.046%	24	4,392	+64.894%
2025-03-13	0.80	0.91	0.80	0.87	+35.938%	95	4,420	+78.161%
2025-03-12	0.62	0.65	0.62	0.64	-9.859%	21	4,420	+142.188%
2025-03-11	0.78	0.78	0.65	0.71	-18.391%	20	4,425	+118.310%
2025-03-10	0.91	0.94	0.85	0.87	+10.127%	103	4,408	+78.161%
2025-03-07	0.65	0.83	0.65	0.79	+46.296%	282	4,377	+96.203%
2025-03-06	0.56	0.56	0.54	0.54	-3.571%	4	4,408	+187.037%
2025-03-05	0.54	0.56	0.54	0.56	+14.286%	179	4,408	+176.786%
2025-03-04	0.51	0.54	0.49	0.49	-5.769%	111	4,231	+216.327%
2025-03-03	0.51	0.60	0.50	0.52	+15.556%	108	4,122	+198.077%
2025-02-28	0.45	0.48	0.45	0.45	+4.651%	438	4,034	+244.444%
2025-02-27	0.44	0.44	0.43	0.43	0.000%	175	3,823	+260.465%
2025-02-26	0.39	0.46	0.39	0.43	-6.522%	111	3,663	+260.465%
2025-02-25	0.46	0.48	0.44	0.46	+6.977%	480	3,553	+236.957%
2025-02-24	0.36	0.43	0.36	0.43	+43.333%	74	3,412	+260.465%
2025-02-21	0.28	0.30	0.28	0.30	+11.111%	274	3,381	+416.667%
2025-02-20	0.27	0.28	0.25	0.27	+8.000%	68	3,244	+474.074%
2025-02-19	0.28	0.28	0.25	0.25	-19.355%	209	3,190	+520.000%
2025-02-18	0.33	0.33	0.31	0.31	0.000%	77	2,994	+400.000%
2025-02-14	0.35	0.35	0.31	0.31	-6.061%	76	2,937	+400.000%
2025-02-13	0.34	0.35	0.33	0.33	-15.385%	311	2,632	+369.697%
2025-02-12	0.43	0.43	0.39	0.39	+5.405%	5	2,632	+297.436%
2025-02-11	0.34	0.37	0.34	0.37	-7.500%	18	2,632	+318.919%
2025-02-10	0.41	0.41	0.40	0.40	0.000%	136	2,619	+287.500%
2025-02-07	0.41	0.41	0.38	0.40	+11.111%	98	2,486	+287.500%
2025-02-06	0.33	0.37	0.33	0.36	+24.138%	25	2,485	+330.556%
2025-02-05	0.29	0.30	0.29	0.29	-3.333%	99	2,470	+434.483%
2025-02-04	0.26	0.30	0.22	0.30	-28.571%	301	2,371	+416.667%
2025-02-03	0.45	0.51	0.42	0.42	-6.667%	186	2,095	+269.048%
2025-01-31	0.47	0.47	0.45	0.45	-10.000%	62	2,134	+244.444%
2025-01-30	0.50	0.50	0.50	0.50	+8.696%	1	2,132	+210.000%
2025-01-29	0.49	0.50	0.46	0.46	+4.545%	73	2,132	+236.957%
2025-01-28	0.47	0.52	0.44	0.44	+7.317%	67	2,064	+252.273%
2025-01-24	0.40	0.42	0.40	0.41	-6.818%	28	1,997	+278.049%
2025-01-23	0.41	0.44	0.40	0.44	+10.000%	30	1,983	+252.273%
2025-01-22	0.46	0.46	0.40	0.40	-20.000%	321	1,953	+287.500%
2025-01-21	0.45	0.51	0.45	0.50	+8.696%	424	1,650	+210.000%
2025-01-17	0.48	0.48	0.46	0.46	-6.122%	134	1,218	+236.957%
2025-01-15	0.46	0.49	0.46	0.49	+16.667%	111	1,218	+216.327%
2025-01-14	0.40	0.42	0.40	0.42	+5.000%	16	1,168	+269.048%
2025-01-13	0.38	0.40	0.37	0.40	+17.647%	61	1,152	+287.500%
2025-01-10	0.40	0.41	0.34	0.34	-20.930%	554	1,121	+355.882%
2025-01-08	0.46	0.46	0.41	0.43	-23.214%	27	846	+260.465%
2025-01-06	0.56	0.56	0.55	0.56	+1.818%	12	835	+176.786%
2025-01-03	0.56	0.56	0.55	0.55	-1.786%	76	835	+181.818%
2025-01-02	0.56	0.56	0.55	0.56	+7.692%	5	805	+176.786%
2024-12-30	0.56	0.56	0.52	0.52	-11.864%	31	802	+198.077%
2024-12-27	0.59	0.59	0.59	0.59	-3.279%	2	791	+162.712%
2024-12-26	0.61	0.61	0.61	0.61	+8.929%	50	790	+154.098%
2024-12-23	0.53	0.56	0.53	0.56	-1.754%	31	772	+176.786%
2024-12-20	0.56	0.59	0.56	0.57	-5.000%	77	742	+171.930%
2024-12-19	0.60	0.60	0.60	0.60	+9.091%	1	703	+158.333%
2024-12-18	0.65	0.65	0.55	0.55	-11.290%	64	703	+181.818%
2024-12-17	0.56	0.65	0.56	0.62	+6.897%	40	697	+150.000%
2024-12-16	0.59	0.59	0.58	0.58	-9.375%	6	688	+167.241%
2024-12-13	0.63	0.64	0.63	0.64	-13.514%	196	688	+142.188%
2024-12-10	0.75	0.75	0.74	0.74	-10.843%	30	591	+109.459%
2024-12-09	0.70	0.83	0.70	0.83	+20.290%	17	591	+86.747%
2024-12-04	0.70	0.70	0.69	0.69	-8.000%	19	590	+124.638%
2024-12-03	0.75	0.75	0.75	0.75	0.000%	1	572	+106.667%
2024-12-02	0.75	0.75	0.75	0.75	-11.765%	1	571	+106.667%
2024-11-27	0.78	0.85	0.78	0.85	+8.974%	40	571	+82.353%
2024-11-25	0.78	0.78	0.78	0.78	+11.429%	20	571	+98.718%
2024-11-22	0.70	0.70	0.70	0.70	+12.903%	6	551	+121.429%
2024-11-21	0.63	0.63	0.62	0.62	-8.824%	527	551	+150.000%
2024-11-19	0.68	0.68	0.68	0.68	-5.556%	1	29	+127.941%
2024-11-18	0.70	0.72	0.67	0.72	-5.263%	27	28	+115.278%
2024-11-14	0.76	0.76	0.76	0.76	0.000%	2	1	+103.947%