Dark

VOD20270115C20
VOD Jan 15 2027 20.00 Call (VOD270115C00020000)
option OPRA

EOD

Aug 6, 2026

0.2000+100.000%(+0.1000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2700	0.2700	0.2000	0.2000	+100.000%	33	56,600	0.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-50.000%	19	56,597	+100.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	0.000%	40	56,616	0.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	2	56,646	0.000%
2026-07-31	0.2500	0.2500	0.2000	0.2000	+33.333%	42	56,647	0.000%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-57.143%	15	56,687	+33.333%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+40.000%	1	56,674	-42.857%
2026-07-28	0.2800	0.3300	0.2500	0.2500	0.000%	7	56,673	-20.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	0.000%	1	56,672	-20.000%
2026-07-22	0.2000	0.2500	0.2000	0.2500	+47.059%	16	56,672	-20.000%
2026-07-21	0.1700	0.1700	0.1700	0.1700	+70.000%	30	56,672	+17.647%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-66.667%	20	56,672	+100.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+20.000%	100	56,672	-33.333%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-7.407%	3	56,772	-20.000%
2026-07-14	0.2500	0.2700	0.2000	0.2700	+35.000%	14	56,774	-25.926%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+100.000%	1	56,774	0.000%
2026-07-10	0.1500	0.1500	0.1000	0.1000	0.000%	247	56,774	+100.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+11.111%	2	56,962	+100.000%
2026-07-08	0.1000	0.1000	0.0900	0.0900	+28.571%	150	56,962	+122.222%
2026-07-06	0.0700	0.0700	0.0700	0.0700	+40.000%	1	56,916	+185.714%
2026-07-01	0.0500	0.0500	0.0500	0.0500	-66.667%	770	56,916	+300.000%
2026-06-26	0.1000	0.1500	0.1000	0.1500	+36.364%	10	57,426	+33.333%
2026-06-25	0.1100	0.1100	0.1100	0.1100	-8.333%	10	57,425	+81.818%
2026-06-18	0.1500	0.1500	0.1200	0.1200	-55.556%	550	56,963	+66.667%
2026-06-12	0.2000	0.2700	0.2000	0.2700	+8.000%	55	56,963	-25.926%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+25.000%	3	56,963	-20.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	5	56,963	0.000%
2026-06-09	0.1700	0.2000	0.1700	0.2000	0.000%	19	56,968	0.000%
2026-06-08	0.1500	0.2000	0.1500	0.2000	0.000%	67	56,987	0.000%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-20.000%	17	56,998	0.000%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+25.000%	1	56,981	-20.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	0.000%	150	56,981	0.000%
2026-05-28	0.2000	0.2000	0.1900	0.2000	0.000%	96	57,000	0.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-9.091%	25	57,067	0.000%
2026-05-26	0.2000	0.2200	0.2000	0.2200	+10.000%	22	57,092	-9.091%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-20.000%	8	57,080	0.000%
2026-05-21	0.2900	0.2900	0.2500	0.2500	0.000%	151	57,080	-20.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	+25.000%	30	57,080	-20.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-13.043%	138	57,059	0.000%
2026-05-15	0.2500	0.2500	0.2300	0.2300	-23.333%	197	57,059	-13.043%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-9.091%	23	56,901	-33.333%
2026-05-13	0.3300	0.3300	0.3300	0.3300	+13.793%	4	56,924	-39.394%
2026-05-12	0.2500	0.2900	0.2100	0.2900	-47.273%	288	56,924	-31.034%
2026-05-11	0.5500	0.5500	0.5000	0.5500	+14.583%	86	56,924	-63.636%
2026-05-08	0.4500	0.4800	0.4400	0.4800	+17.073%	10	57,049	-58.333%
2026-05-07	0.4500	0.4500	0.3900	0.4100	0.000%	50	57,058	-51.220%
2026-05-06	0.3500	0.4200	0.3500	0.4100	-14.583%	185	57,008	-51.220%
2026-05-01	0.5000	0.5000	0.4000	0.4800	+20.000%	60	57,175	-58.333%
2026-04-30	0.4000	0.4000	0.4000	0.4000	+14.286%	300	57,175	-50.000%
2026-04-29	0.3500	0.3500	0.3500	0.3500	0.000%	5	57,375	-42.857%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-10.256%	500	57,380	-42.857%
2026-04-27	0.3900	0.3900	0.3900	0.3900	-2.500%	15	57,880	-48.718%
2026-04-23	0.4000	0.4000	0.4000	0.4000	+8.108%	1	57,895	-50.000%
2026-04-22	0.3600	0.3700	0.3600	0.3700	-7.500%	3	57,895	-45.946%
2026-04-15	0.3500	0.4000	0.3500	0.4000	-20.000%	48	57,896	-50.000%
2026-04-14	0.4300	0.5000	0.4300	0.5000	+8.696%	2	57,944	-60.000%
2026-04-10	0.4800	0.4800	0.4600	0.4600	-8.000%	2	57,943	-56.522%
2026-04-09	0.5500	0.6000	0.4900	0.5000	0.000%	78	57,945	-60.000%
2026-04-08	0.5000	0.5000	0.4500	0.5000	+11.111%	37	57,961	-60.000%
2026-04-07	0.4500	0.4500	0.4500	0.4500	0.000%	4	57,931	-55.556%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+7.143%	1	57,935	-55.556%
2026-04-02	0.4200	0.4200	0.4200	0.4200	+5.000%	2	57,935	-52.381%
2026-04-01	0.4000	0.4000	0.4000	0.4000	-2.439%	53	57,935	-50.000%
2026-03-31	0.4000	0.4100	0.4000	0.4100	+17.143%	11	57,935	-51.220%
2026-03-30	0.3500	0.3900	0.3300	0.3500	0.000%	220	57,936	-42.857%
2026-03-27	0.3600	0.3600	0.3500	0.3500	-2.778%	36	58,136	-42.857%
2026-03-26	0.3700	0.3700	0.3500	0.3600	0.000%	963	58,139	-44.444%
2026-03-25	0.3500	0.3600	0.3500	0.3600	-2.703%	82	59,002	-44.444%
2026-03-24	0.3600	0.3700	0.3500	0.3700	-7.500%	203	59,079	-45.946%
2026-03-23	0.4500	0.4500	0.4000	0.4000	+8.108%	13	59,279	-50.000%
2026-03-20	0.3700	0.3700	0.3700	0.3700	+5.714%	1,000	59,279	-45.946%
2026-03-19	0.3500	0.3500	0.3200	0.3500	-10.256%	1,132	58,279	-42.857%
2026-03-18	0.3000	0.3900	0.3000	0.3900	-2.500%	1,178	57,442	-48.718%
2026-03-17	0.4000	0.4500	0.3500	0.4000	+2.564%	75	56,584	-50.000%
2026-03-12	0.4000	0.4000	0.3100	0.3900	+11.429%	690	56,651	-48.718%
2026-03-11	0.3500	0.3700	0.3500	0.3500	+16.667%	414	56,329	-42.857%
2026-03-10	0.4000	0.4000	0.2600	0.3000	-3.226%	212	55,917	-33.333%
2026-03-09	0.3500	0.4100	0.3000	0.3100	-22.500%	1,053	56,105	-35.484%
2026-03-06	0.4000	0.4300	0.3200	0.4000	-9.091%	794	55,115	-50.000%
2026-03-05	0.5500	0.5500	0.4000	0.4400	-12.000%	7,923	54,404	-54.545%
2026-03-04	0.5000	0.5000	0.4600	0.5000	+8.696%	25	46,481	-60.000%
2026-03-03	0.5100	0.5100	0.4400	0.4600	-16.364%	1,233	46,456	-56.522%
2026-03-02	0.5100	0.5500	0.5000	0.5500	-3.509%	2,767	45,231	-63.636%
2026-02-27	0.5600	0.5900	0.5500	0.5700	+3.636%	1,100	42,568	-64.912%
2026-02-26	0.6100	0.6100	0.5500	0.5500	-15.385%	4,571	41,468	-63.636%
2026-02-25	0.6500	0.6500	0.6500	0.6500	+12.069%	4	36,898	-69.231%
2026-02-24	0.6000	0.6000	0.5500	0.5800	-4.918%	31	36,898	-65.517%
2026-02-23	0.6000	0.6100	0.5700	0.6100	+7.018%	303	36,909	-67.213%
2026-02-20	0.5500	0.5700	0.5300	0.5700	-3.390%	81	37,208	-64.912%
2026-02-19	0.5500	0.5900	0.5500	0.5900	+3.509%	105	37,287	-66.102%
2026-02-18	0.6500	0.6500	0.5700	0.5700	-8.065%	435	37,182	-64.912%
2026-02-17	0.5700	0.6300	0.5700	0.6200	+10.714%	54	36,954	-67.742%
2026-02-13	0.5500	0.6000	0.5500	0.5600	-1.754%	394	36,956	-64.286%
2026-02-12	0.6000	0.6000	0.5600	0.5700	-14.925%	542	36,956	-64.912%
2026-02-11	0.6000	0.6700	0.6000	0.6700	+11.667%	135	37,053	-70.149%
2026-02-10	0.6300	0.6300	0.5500	0.6000	0.000%	297	37,071	-66.667%
2026-02-09	0.6500	0.6500	0.6000	0.6000	0.000%	180	36,786	-66.667%
2026-02-06	0.6000	0.6000	0.5100	0.6000	+27.660%	489	36,672	-66.667%
2026-02-05	0.4000	0.5500	0.4000	0.4700	-27.692%	3,299	36,193	-57.447%
2026-02-04	0.7500	0.7500	0.5900	0.6500	+16.071%	251	33,182	-69.231%
2026-02-03	0.5000	0.6000	0.5000	0.5600	+12.000%	403	33,167	-64.286%
2026-02-02	0.5500	0.5500	0.4700	0.5000	+11.111%	726	33,234	-60.000%
2026-01-30	0.4500	0.4800	0.4200	0.4500	0.000%	70	32,529	-55.556%
2026-01-29	0.5000	0.5000	0.4500	0.4500	0.000%	364	32,536	-55.556%
2026-01-28	0.4000	0.4800	0.4000	0.4500	-6.250%	146	32,395	-55.556%
2026-01-27	0.5000	0.5000	0.4200	0.4800	+6.667%	733	32,371	-58.333%
2026-01-26	0.4500	0.4500	0.3000	0.4500	+12.500%	3,747	31,969	-55.556%
2026-01-23	0.2500	0.4500	0.2500	0.4000	+33.333%	24,125	28,718	-50.000%
2026-01-22	0.3200	0.3200	0.3000	0.3000	0.000%	9	7,640	-33.333%
2026-01-21	0.3000	0.3000	0.3000	0.3000	+20.000%	1	7,640	-33.333%
2026-01-20	0.3500	0.3500	0.2500	0.2500	-28.571%	206	7,639	-20.000%
2026-01-07	0.2700	0.3500	0.2700	0.3500	+45.833%	64	7,586	-42.857%
2026-01-06	0.3000	0.3500	0.2000	0.2400	-4.000%	77	7,628	-16.667%
2026-01-05	0.2500	0.2500	0.2000	0.2500	-7.407%	42	7,605	-20.000%
2026-01-02	0.2500	0.2700	0.2400	0.2700	+22.727%	452	7,605	-25.926%
2025-12-31	0.2200	0.2200	0.2200	0.2200	+120.000%	30	7,194	-9.091%
2025-12-30	0.3000	0.3000	0.1000	0.1000	-52.381%	11	7,194	+100.000%
2025-12-29	0.2100	0.2100	0.2100	0.2100	-8.696%	1	7,184	-4.762%
2025-12-24	0.2300	0.2300	0.2300	0.2300	-8.000%	1	7,183	-13.043%
2025-12-23	0.2200	0.2500	0.2200	0.2500	+25.000%	75	7,183	-20.000%
2025-12-19	0.2000	0.2000	0.2000	0.2000	-4.762%	200	7,109	0.000%
2025-12-18	0.3000	0.3000	0.2100	0.2100	+16.667%	400	6,909	-4.762%
2025-12-12	0.2000	0.2000	0.1800	0.1800	-28.000%	60	6,579	+11.111%
2025-12-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	6,556	-20.000%
2025-12-04	0.2500	0.2500	0.2500	0.2500	+25.000%	200	6,555	-20.000%
2025-12-03	0.2000	0.2000	0.2000	0.2000	+33.333%	150	6,355	0.000%
2025-12-01	0.1500	0.1500	0.1500	0.1500	+36.364%	10	6,355	+33.333%
2025-11-28	0.1100	0.1100	0.1100	0.1100	-38.889%	1	6,355	+81.818%
2025-11-14	0.1900	0.2500	0.1800	0.1800	-10.000%	149	6,354	+11.111%
2025-11-13	0.1700	0.2500	0.1700	0.2000	+5.263%	371	6,205	0.000%
2025-11-12	0.1800	0.2500	0.1500	0.1900	+26.667%	1,000	5,834	+5.263%
2025-11-11	0.2100	0.2100	0.1500	0.1500	+50.000%	240	4,834	+33.333%
2025-11-10	0.1000	0.1000	0.1000	0.1000	-16.667%	3	4,794	+100.000%
2025-10-24	0.1200	0.1200	0.1200	0.1200	+50.000%	13	4,794	+66.667%
2025-10-20	0.0800	0.0800	0.0800	0.0800	-33.333%	1	4,794	+150.000%
2025-10-02	0.1200	0.1200	0.1200	0.1200	+20.000%	13	4,794	+66.667%
2025-10-01	0.1000	0.1000	0.1000	0.1000	0.000%	100	4,796	+100.000%
2025-09-29	0.1000	0.1000	0.1000	0.1000	0.000%	50	4,896	+100.000%
2025-09-18	0.1000	0.1000	0.1000	0.1000	-9.091%	1	4,846	+100.000%
2025-09-12	0.1100	0.1100	0.1100	0.1100	-45.000%	1	4,845	+81.818%
2025-09-09	0.2000	0.2000	0.2000	0.2000	+33.333%	50	4,846	0.000%
2025-08-28	0.1500	0.1500	0.1500	0.1500	+50.000%	100	4,840	+33.333%
2025-08-26	0.1000	0.1000	0.1000	0.1000	-50.000%	14	4,827	+100.000%
2025-08-25	0.2000	0.2000	0.2000	0.2000	+33.333%	100	4,832	0.000%
2025-08-21	0.1500	0.1500	0.1500	0.1500	+50.000%	300	4,752	+33.333%
2025-08-14	0.1000	0.1000	0.1000	0.1000	-33.333%	6	4,452	+100.000%
2025-08-06	0.1500	0.2000	0.1500	0.1500	+66.667%	110	4,458	+33.333%
2025-08-01	0.0900	0.0900	0.0900	0.0900	-10.000%	53	4,368	+122.222%
2025-07-28	0.1000	0.1000	0.1000	0.1000	-33.333%	3	4,399	+100.000%
2025-07-25	0.1500	0.1500	0.1500	0.1500	0.000%	210	4,398	+33.333%
2025-07-24	0.1500	0.1500	0.1500	0.1500	0.000%	50	4,391	+33.333%
2025-07-21	0.1500	0.1500	0.1500	0.1500	+66.667%	10	4,346	+33.333%
2025-07-15	0.1200	0.1200	0.0900	0.0900	-40.000%	44	4,346	+122.222%
2025-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	21	4,351	+33.333%
2025-06-10	0.1500	0.1500	0.1500	0.1500	+50.000%	1	4,351	+33.333%
2025-05-20	0.1000	0.1000	0.1000	0.1000	+11.111%	21	4,350	+100.000%
2025-05-09	0.0500	0.0900	0.0500	0.0900	-50.000%	294	4,350	+122.222%
2025-05-05	0.1800	0.1800	0.1800	0.1800	+80.000%	1	4,395	+11.111%
2025-05-02	0.1000	0.1000	0.1000	0.1000	-50.000%	2	4,394	+100.000%
2025-03-31	0.2000	0.2000	0.2000	0.2000	+122.222%	2	4,394	0.000%
2025-03-24	0.1200	0.1200	0.0900	0.0900	0.000%	15	4,394	+122.222%
2025-03-20	0.0900	0.0900	0.0900	0.0900	-25.000%	1	4,379	+122.222%
2025-03-18	0.0800	0.1600	0.0800	0.1200	0.000%	1,541	4,380	+66.667%
2025-03-17	0.1100	0.1400	0.1100	0.1200	+500.000%	1,520	5,115	+66.667%
2025-03-13	0.0200	0.0200	0.0200	0.0200	-84.615%	11,001	11,227	+900.000%
2025-03-03	0.1500	0.1600	0.1200	0.1300	-13.333%	10,215	11,227	+53.846%
2025-02-27	0.1500	0.1500	0.1500	0.1500	0.000%	1,000	1,012	+33.333%
2025-02-06	0.1500	0.1500	0.1500	0.1500	+15.385%	10	12	+33.333%
2024-12-23	0.1300	0.1300	0.1300	0.1300	+116.667%	1	2	+53.846%
2024-11-15	0.0600	0.0600	0.0600	0.0600	0.000%	2	2	+233.333%
2024-11-07	0.0600	0.0600	0.0600	0.0600	0.000%	1	1	+233.333%