Dark

VOD20270115C17
VOD Jan 15 2027 17.00 Call (VOD270115C00017000)
option OPRA

EOD

Sep 28, 2026

0.9500+14.458%(+0.1200)550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9000	0.9500	0.9000	0.9500	+14.458%	550	3,841	0.000%
2026-09-24	0.8300	0.8300	0.8300	0.8300	+1.220%	1	4,216	+14.458%
2026-09-23	0.8200	0.8200	0.8200	0.8200	-8.889%	3	4,217	+15.854%
2026-09-22	1.0500	1.0500	0.9000	0.9000	-21.739%	219	4,220	+5.556%
2026-09-18	1.0500	1.1500	1.0500	1.1500	-23.333%	109	4,189	-17.391%
2026-09-16	1.4500	1.5000	1.4500	1.5000	-3.226%	40	4,192	-36.667%
2026-09-15	1.5800	1.5800	1.5000	1.5500	0.000%	43	4,232	-38.710%
2026-09-14	1.5500	1.5500	1.5500	1.5500	0.000%	100	4,237	-38.710%
2026-09-11	1.4300	1.5500	1.4000	1.5500	+10.714%	29	4,267	-38.710%
2026-09-10	1.3700	1.4500	1.3700	1.4000	0.000%	321	4,295	-32.143%
2026-09-08	1.4000	1.4000	1.4000	1.4000	+18.644%	7	4,547	-32.143%
2026-09-04	1.1000	1.3000	1.1000	1.1800	+21.649%	53	4,576	-19.492%
2026-09-03	1.0000	1.0000	0.9700	0.9700	+21.250%	29	4,576	-2.062%
2026-09-01	0.8000	0.8000	0.8000	0.8000	+12.676%	1	4,551	+18.750%
2026-08-31	0.8500	0.8500	0.7000	0.7100	+1.429%	50	4,551	+33.803%
2026-08-26	0.7100	0.7500	0.7000	0.7000	-6.667%	775	4,531	+35.714%
2026-08-25	0.7500	0.7500	0.7500	0.7500	0.000%	10	3,854	+26.667%
2026-08-24	0.7300	0.7600	0.7300	0.7500	-11.765%	29	3,854	+26.667%
2026-08-21	0.7600	0.8500	0.7600	0.8500	+13.333%	9	3,856	+11.765%
2026-08-20	0.7500	0.7500	0.7500	0.7500	-16.667%	5	3,856	+26.667%
2026-08-19	0.9600	0.9600	0.9000	0.9000	+5.882%	2	3,856	+5.556%
2026-08-18	0.8500	0.8500	0.8500	0.8500	-12.371%	1	3,856	+11.765%
2026-08-17	0.9700	0.9700	0.9700	0.9700	-1.020%	1	3,856	-2.062%
2026-08-14	1.0500	1.0500	0.9500	0.9800	+7.692%	7	3,856	-3.061%
2026-08-13	0.8500	0.9100	0.8500	0.9100	+21.333%	13	3,857	+4.396%
2026-08-12	0.8000	0.8000	0.7500	0.7500	-11.765%	2	3,853	+26.667%
2026-08-11	0.8700	0.8700	0.8500	0.8500	+13.333%	653	3,852	+11.765%
2026-08-10	0.9000	0.9000	0.7500	0.7500	-25.000%	5	3,570	+26.667%
2026-08-07	1.0000	1.0500	0.9500	1.0000	+11.111%	653	3,572	-5.000%
2026-08-06	0.8500	0.9000	0.8500	0.9000	+38.462%	25	2,946	+5.556%
2026-08-05	0.6500	0.6500	0.6500	0.6500	-13.333%	3	2,921	+46.154%
2026-08-04	0.7500	0.7500	0.7500	0.7500	0.000%	11	2,918	+26.667%
2026-08-03	0.7500	0.7500	0.7500	0.7500	-11.765%	15	2,907	+26.667%
2026-07-31	0.8500	0.8500	0.8500	0.8500	-15.000%	1	2,895	+11.765%
2026-07-28	0.9000	1.0200	0.9000	1.0000	+17.647%	273	2,894	-5.000%
2026-07-27	0.8500	0.8500	0.8500	0.8500	+30.769%	3	2,649	+11.765%
2026-07-23	0.7600	0.7600	0.6500	0.6500	-17.722%	22	2,652	+46.154%
2026-07-22	0.8000	0.8000	0.7900	0.7900	+12.857%	503	2,660	+20.253%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-6.667%	2	2,660	+35.714%
2026-07-20	0.7500	0.7800	0.7200	0.7500	-23.469%	746	2,659	+26.667%
2026-07-17	0.9500	0.9800	0.9500	0.9800	+15.294%	120	2,627	-3.061%
2026-07-16	0.8400	0.8500	0.8000	0.8500	+6.250%	7	2,507	+11.765%
2026-07-14	0.8000	0.8000	0.8000	0.8000	0.000%	5	2,502	+18.750%
2026-07-13	0.7000	0.8000	0.7000	0.8000	+45.455%	16	2,497	+18.750%
2026-07-10	0.5500	0.5500	0.5500	0.5500	+120.000%	90	2,482	+72.727%
2026-07-09	0.2400	0.2500	0.2300	0.2500	+31.579%	8	2,396	+280.000%
2026-07-08	0.2000	0.2000	0.1900	0.1900	-24.000%	5	2,394	+400.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	0.000%	12	2,397	+280.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,385	+280.000%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-14.286%	3	2,386	+216.667%
2026-06-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,385	+171.429%
2026-06-25	0.3500	0.3500	0.3500	0.3500	+6.061%	5	2,385	+171.429%
2026-06-24	0.3300	0.3300	0.3300	0.3300	-45.000%	3	2,387	+187.879%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-10.448%	42	2,384	+58.333%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-25.556%	10	2,384	+41.791%
2026-06-12	0.9000	0.9000	0.9000	0.9000	+28.571%	10	2,384	+5.556%
2026-06-11	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,384	+35.714%
2026-06-10	0.6500	0.6500	0.6500	0.6500	+18.182%	21	2,385	+46.154%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-21.429%	1	2,364	+72.727%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+27.273%	2	2,364	+35.714%
2026-05-29	0.6100	0.6100	0.5500	0.5500	-15.385%	10	2,364	+72.727%
2026-05-28	0.6500	0.6500	0.6500	0.6500	+18.182%	1	2,363	+46.154%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-25.676%	120	2,363	+72.727%
2026-05-20	0.7400	0.7400	0.7400	0.7400	+10.448%	3	2,401	+28.378%
2026-05-19	0.6700	0.6700	0.6700	0.6700	+11.667%	2	2,401	+41.791%
2026-05-15	0.6500	0.6500	0.6000	0.6000	-29.412%	31	2,401	+58.333%
2026-05-13	0.7500	0.8500	0.7500	0.8500	+21.429%	13	2,412	+11.765%
2026-05-12	0.6500	0.7000	0.6500	0.7000	-50.000%	164	2,412	+35.714%
2026-05-11	1.4000	1.4500	1.4000	1.4000	+27.273%	23	2,412	-32.143%
2026-05-04	1.1500	1.1500	0.9500	1.1000	-9.091%	50	2,410	-13.636%
2026-05-01	1.2100	1.2100	1.2100	1.2100	+27.368%	1	2,421	-21.488%
2026-04-28	0.9500	0.9500	0.9500	0.9500	0.000%	6	2,421	0.000%
2026-04-23	0.9000	1.0000	0.9000	0.9500	+6.742%	24	2,427	0.000%
2026-04-22	0.8500	0.9500	0.8500	0.8900	+1.136%	35	2,403	+6.742%
2026-04-21	0.8800	0.8800	0.8800	0.8800	-16.190%	2	2,385	+7.955%
2026-04-20	1.0800	1.0800	1.0500	1.0500	+15.385%	13	2,385	-9.524%
2026-04-17	0.9100	0.9100	0.9100	0.9100	-15.741%	3	2,372	+4.396%
2026-04-16	1.0800	1.0800	1.0800	1.0800	+2.857%	1	2,372	-12.037%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-8.696%	5	2,373	-9.524%
2026-04-14	1.1500	1.1500	1.1500	1.1500	-9.449%	25	2,373	-17.391%
2026-04-09	1.2700	1.2700	1.2700	1.2700	+10.435%	1	2,348	-25.197%
2026-04-08	1.1500	1.2000	1.1500	1.1500	+15.000%	16	2,348	-17.391%
2026-04-02	1.0000	1.0500	1.0000	1.0000	-7.407%	32	2,311	-5.000%
2026-04-01	1.0800	1.0800	1.0800	1.0800	+13.684%	80	2,311	-12.037%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2,235	0.000%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+20.000%	3	2,234	+5.556%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+7.143%	5	2,231	+26.667%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-6.667%	30	2,226	+35.714%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,196	+26.667%
2026-03-18	0.7500	0.8000	0.7500	0.8000	-3.614%	45	2,195	+18.750%
2026-03-16	0.8000	0.8300	0.8000	0.8300	+6.410%	30	2,191	+14.458%
2026-03-13	0.7800	0.7800	0.7800	0.7800	+8.333%	45	2,191	+21.795%
2026-03-09	0.7200	0.7200	0.7200	0.7200	-20.879%	20	2,192	+31.944%
2026-03-06	0.8000	0.9100	0.8000	0.9100	+8.333%	3	2,192	+4.396%
2026-03-05	0.8500	0.8500	0.8400	0.8400	-20.000%	300	2,192	+13.095%
2026-03-04	0.9500	1.0500	0.9500	1.0500	+10.526%	4	2,192	-9.524%
2026-03-03	1.0000	1.0000	0.9500	0.9500	-17.391%	9	2,191	0.000%
2026-02-27	1.1500	1.1500	1.1500	1.1500	0.000%	200	2,190	-17.391%
2026-02-26	1.1500	1.1500	1.1500	1.1500	-17.857%	50	2,361	-17.391%
2026-02-25	1.3500	1.4000	1.3500	1.4000	+7.692%	169	2,385	-32.143%
2026-02-24	1.3500	1.3500	1.3000	1.3000	-5.109%	203	2,385	-26.923%
2026-02-23	1.3700	1.3700	1.3700	1.3700	+12.295%	6	2,582	-30.657%
2026-02-20	1.2200	1.2200	1.2200	1.2200	-2.400%	50	2,582	-22.131%
2026-02-19	1.2500	1.2500	1.1600	1.2500	-7.407%	19	2,582	-24.000%
2026-02-18	1.3800	1.4500	1.3200	1.3500	+6.299%	203	2,582	-29.630%
2026-02-17	1.2500	1.2700	1.2500	1.2700	+4.959%	34	2,482	-25.197%
2026-02-13	1.2600	1.2600	1.2000	1.2100	-3.200%	15	2,505	-21.488%
2026-02-12	1.2500	1.2500	1.2000	1.2500	-10.714%	805	2,505	-24.000%
2026-02-11	1.3000	1.4000	1.3000	1.4000	+20.690%	7	2,780	-32.143%
2026-02-10	1.3000	1.3000	1.1600	1.1600	-3.333%	14	2,776	-18.103%
2026-02-09	1.2000	1.2500	1.2000	1.2000	+9.091%	221	2,776	-20.833%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+4.762%	16	2,807	-13.636%
2026-02-05	0.8500	1.0500	0.8500	1.0500	-22.222%	155	2,817	-9.524%
2026-02-04	1.5000	1.5000	1.3000	1.3500	+16.379%	118	2,865	-29.630%
2026-02-03	1.2000	1.2000	1.1200	1.1600	+13.725%	37	2,932	-18.103%
2026-02-02	1.0500	1.0700	1.0000	1.0200	+13.333%	104	2,921	-6.863%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-7.216%	100	2,819	+5.556%
2026-01-29	1.0000	1.0000	0.9500	0.9700	+4.301%	54	2,819	-2.062%
2026-01-27	0.8900	0.9300	0.8900	0.9300	+9.412%	144	2,807	+2.151%
2026-01-26	0.8200	0.8500	0.8000	0.8500	+13.333%	281	2,672	+11.765%
2026-01-23	0.6000	0.7500	0.6000	0.7500	+10.294%	11	2,406	+26.667%
2026-01-22	0.7000	0.7000	0.6800	0.6800	+23.636%	17	2,399	+39.706%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-12.698%	15	2,392	+72.727%
2026-01-20	0.6000	0.6500	0.5800	0.6300	+40.000%	138	2,399	+50.794%
2026-01-16	0.4500	0.4500	0.4500	0.4500	-18.182%	10	2,262	+111.111%
2026-01-15	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,262	+72.727%
2026-01-13	0.5500	0.5500	0.5500	0.5500	-24.658%	2	2,262	+72.727%
2026-01-08	0.6700	0.7300	0.6700	0.7300	-1.351%	45	2,260	+30.137%
2026-01-07	0.6500	0.7500	0.6500	0.7400	+23.333%	150	2,241	+28.378%
2026-01-06	0.6000	0.6500	0.5600	0.6000	0.000%	192	2,223	+58.333%
2026-01-05	0.5500	0.6500	0.5500	0.6000	+9.091%	115	2,060	+58.333%
2026-01-02	0.4500	0.5500	0.4500	0.5500	+17.021%	2	1,990	+72.727%
2025-12-30	0.5000	0.5000	0.4700	0.4700	+4.444%	16	1,991	+102.128%
2025-12-29	0.4500	0.4500	0.4500	0.4500	-6.250%	4	1,975	+111.111%
2025-12-24	0.4800	0.4800	0.4800	0.4800	+6.667%	1	1,974	+97.917%
2025-12-19	0.4400	0.4500	0.4400	0.4500	0.000%	205	1,974	+111.111%
2025-12-18	0.4500	0.4500	0.4500	0.4500	+12.500%	125	1,862	+111.111%
2025-12-17	0.4000	0.4000	0.4000	0.4000	0.000%	5	1,752	+137.500%
2025-12-16	0.4000	0.4000	0.4000	0.4000	+14.286%	300	1,747	+137.500%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-12.500%	13	1,447	+171.429%
2025-12-12	0.3500	0.4000	0.3100	0.4000	+21.212%	7	1,434	+137.500%
2025-12-11	0.3300	0.3300	0.3300	0.3300	+10.000%	53	1,428	+187.879%
2025-12-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,413	+216.667%
2025-12-03	0.3000	0.3000	0.3000	0.3000	-6.250%	2	1,413	+216.667%
2025-12-02	0.3200	0.3200	0.3200	0.3200	-8.571%	2	1,413	+196.875%
2025-11-28	0.3200	0.3500	0.3200	0.3500	0.000%	5	1,413	+171.429%
2025-11-25	0.3500	0.3500	0.3500	0.3500	+34.615%	4	1,410	+171.429%
2025-11-24	0.2600	0.2600	0.2600	0.2600	-25.714%	1	1,410	+265.385%
2025-11-12	0.3500	0.3500	0.3500	0.3500	0.000%	52	1,410	+171.429%
2025-11-11	0.2500	0.4300	0.2500	0.3500	+59.091%	22	1,363	+171.429%
2025-11-10	0.3000	0.3000	0.2200	0.2200	+4.762%	2	1,368	+331.818%
2025-11-07	0.2100	0.2100	0.2100	0.2100	+16.667%	2	1,367	+352.381%
2025-11-05	0.1800	0.1800	0.1800	0.1800	-25.000%	1	1,367	+427.778%
2025-11-03	0.2600	0.2600	0.1900	0.2400	-7.692%	3	1,365	+295.833%
2025-10-31	0.2800	0.2800	0.2100	0.2600	-7.143%	4	1,365	+265.385%
2025-10-30	0.2800	0.2800	0.2800	0.2800	+21.739%	10	1,364	+239.286%
2025-10-28	0.2500	0.3400	0.2300	0.2300	-8.000%	26	1,354	+313.043%
2025-10-24	0.1900	0.2500	0.1900	0.2500	+19.048%	12	1,341	+280.000%
2025-10-23	0.2100	0.2100	0.2100	0.2100	+5.000%	5	1,337	+352.381%
2025-10-21	0.2000	0.2000	0.2000	0.2000	-13.043%	36	1,337	+375.000%
2025-10-20	0.2100	0.2300	0.2100	0.2300	+15.000%	10	1,309	+313.043%
2025-10-17	0.2000	0.2000	0.2000	0.2000	+17.647%	6	1,299	+375.000%
2025-10-13	0.1700	0.1700	0.1700	0.1700	+13.333%	500	1,293	+458.824%
2025-10-08	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,571	+533.333%
2025-10-03	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,571	+375.000%
2025-10-02	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,571	+375.000%
2025-09-29	0.2000	0.2000	0.2000	0.2000	-20.000%	5	1,576	+375.000%
2025-09-05	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,576	+280.000%
2025-08-27	0.3500	0.3500	0.3500	0.3500	+16.667%	5	1,577	+171.429%
2025-08-26	0.3000	0.3000	0.3000	0.3000	0.000%	3	1,572	+216.667%
2025-08-22	0.3000	0.3000	0.3000	0.3000	+15.385%	2	1,572	+216.667%
2025-08-11	0.2600	0.2600	0.2600	0.2600	+4.000%	40	1,572	+265.385%
2025-07-28	0.2800	0.2800	0.2500	0.2500	0.000%	103	1,560	+280.000%
2025-07-25	0.3000	0.3000	0.2300	0.2500	-10.714%	1,004	1,458	+280.000%
2025-07-24	0.2500	0.3000	0.2500	0.2800	+3.704%	30	516	+239.286%
2025-07-23	0.2700	0.2700	0.2700	0.2700	+35.000%	3	500	+251.852%
2025-07-21	0.2000	0.2000	0.2000	0.2000	-20.000%	4	499	+375.000%
2025-07-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	499	+280.000%
2025-07-17	0.2500	0.2500	0.2500	0.2500	+38.889%	16	499	+280.000%
2025-07-09	0.1500	0.1800	0.1500	0.1800	-21.739%	60	496	+427.778%
2025-07-07	0.2200	0.2700	0.2200	0.2300	-8.000%	75	467	+313.043%
2025-07-03	0.2500	0.2500	0.2500	0.2500	+38.889%	50	465	+280.000%
2025-07-02	0.1800	0.1800	0.1800	0.1800	-10.000%	31	465	+427.778%
2025-06-26	0.2000	0.2000	0.2000	0.2000	-20.000%	1	449	+375.000%
2025-06-18	0.2500	0.2500	0.2100	0.2500	+92.308%	6	444	+280.000%
2025-05-13	0.1300	0.1300	0.1300	0.1300	-13.333%	4	444	+630.769%
2025-05-08	0.1500	0.1500	0.1500	0.1500	-25.000%	3	442	+533.333%
2025-05-05	0.2300	0.2300	0.2000	0.2000	0.000%	2	439	+375.000%
2025-04-28	0.2000	0.2000	0.2000	0.2000	-13.043%	2	437	+375.000%
2025-03-31	0.2300	0.2300	0.2300	0.2300	+21.053%	1	435	+313.043%
2025-03-26	0.1900	0.1900	0.1900	0.1900	-13.636%	4	434	+400.000%
2025-03-24	0.2200	0.2200	0.2200	0.2200	+4.762%	6	438	+331.818%
2025-03-21	0.2100	0.2100	0.2100	0.2100	0.000%	2	442	+352.381%
2025-03-19	0.2100	0.2100	0.2100	0.2100	+23.529%	1	443	+352.381%
2025-03-17	0.1700	0.1700	0.1700	0.1700	+21.429%	2	444	+458.824%
2025-03-07	0.1400	0.1400	0.1400	0.1400	0.000%	2	446	+578.571%
2025-03-04	0.1400	0.1400	0.1400	0.1400	+27.273%	250	446	+578.571%
2025-02-27	0.1100	0.1100	0.1100	0.1100	+10.000%	56	152	+763.636%
2025-02-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	152	+850.000%
2025-02-04	0.1000	0.1000	0.1000	0.1000	-33.333%	5	152	+850.000%
2024-12-27	0.1700	0.1700	0.1500	0.1500	-21.053%	120	152	+533.333%
2024-12-16	0.1900	0.1900	0.1900	0.1900	+26.667%	50	44	+400.000%
2024-12-05	0.1500	0.1500	0.1500	0.1500	+7.143%	1	44	+533.333%
2024-11-12	0.1400	0.1400	0.1400	0.1400	+7.692%	1	44	+578.571%
2024-10-22	0.1300	0.1300	0.1300	0.1300	-18.750%	2	43	+630.769%
2024-10-18	0.1500	0.1700	0.1500	0.1600	-27.273%	20	43	+493.750%
2024-10-17	0.2400	0.2400	0.2200	0.2200	-4.348%	5	34	+331.818%
2024-10-16	0.2300	0.2300	0.2300	0.2300	+9.524%	1	29	+313.043%
2024-10-15	0.1500	0.2100	0.1500	0.2100	+5.000%	2	29	+352.381%
2024-10-11	0.2200	0.2200	0.2000	0.2000	+42.857%	4	27	+375.000%
2024-10-10	0.1400	0.1400	0.1400	0.1400	-36.364%	1	26	+578.571%
2024-10-09	0.2200	0.2200	0.2200	0.2200	+46.667%	1	25	+331.818%
2024-10-07	0.2300	0.2300	0.1500	0.1500	-11.765%	4	24	+533.333%
2024-10-04	0.1400	0.2000	0.1400	0.1700	+13.333%	6	20	+458.824%
2024-10-03	0.2000	0.2000	0.1400	0.1500	-28.571%	4	17	+533.333%
2024-10-02	0.1400	0.2100	0.1300	0.2100	+40.000%	4	13	+352.381%
2024-10-01	0.1500	0.1500	0.1500	0.1500	-25.000%	1	9	+533.333%
2024-09-30	0.2000	0.2000	0.2000	0.2000	0.000%	7	9	+375.000%
2024-09-27	0.2000	0.2000	0.2000	0.2000	0.000%	4	2	+375.000%