Dark

VOD20270115C8
VOD Jan 15 2027 8.00 Call (VOD270115C00008000)
option OPRA

Inactive

Jun 9, 2026

6.80-1.449%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	6.8000	6.8000	6.8000	6.8000	-1.449%	5	148	0.000%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-3.090%	17	148	-1.449%
2026-06-04	7.2200	7.2200	7.0000	7.1200	-8.835%	2,640	148	-4.494%
2026-04-30	7.8800	7.8800	7.8100	7.8100	+2.225%	5	932	-12.932%
2026-04-20	7.6400	7.6400	7.6400	7.6400	-2.799%	1	935	-10.995%
2026-04-08	7.8600	7.8600	7.8600	7.8600	+20.923%	10	936	-13.486%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-7.143%	1	936	+4.615%
2026-03-05	7.1000	7.1000	7.0000	7.0000	-9.091%	4	937	-2.857%
2026-02-13	7.7600	7.7600	7.7000	7.7000	+2.667%	5	937	-11.688%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+4.167%	1	937	-9.333%
2026-02-03	7.2000	7.2000	7.2000	7.2000	+17.073%	1	938	-5.556%
2026-01-23	6.1500	6.1500	6.1500	6.1500	+4.949%	2	937	+10.569%
2026-01-09	5.8600	5.8600	5.8600	5.8600	-4.715%	2	939	+16.041%
2026-01-08	6.0700	6.2000	6.0700	6.1500	+2.500%	5	939	+10.569%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+6.195%	1	944	+13.333%
2026-01-05	5.6500	5.6500	5.6500	5.6500	+12.103%	4	949	+20.354%
2025-12-18	5.0400	5.0400	5.0400	5.0400	+0.800%	20	949	+34.921%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+2.041%	6	959	+36.000%
2025-12-11	4.9000	4.9000	4.9000	4.9000	0.000%	1	966	+38.776%
2025-12-09	4.9000	4.9000	4.9000	4.9000	-1.210%	1	966	+38.776%
2025-12-04	4.9600	4.9600	4.9600	4.9600	+5.532%	1	966	+37.097%
2025-11-26	4.7000	4.7000	4.7000	4.7000	+14.355%	1	968	+44.681%
2025-11-21	4.1100	4.1100	4.1100	4.1100	-10.652%	1	968	+65.450%
2025-11-12	4.6000	4.6000	4.6000	4.6000	0.000%	1	983	+47.826%
2025-11-11	4.6000	4.6000	4.6000	4.6000	+15.000%	1	983	+47.826%
2025-11-10	3.7000	4.0000	3.7000	4.0000	+17.647%	2	983	+70.000%
2025-11-05	3.4000	3.4000	3.4000	3.4000	-5.556%	160	983	+100.000%
2025-11-03	3.6000	3.6000	3.6000	3.6000	-6.494%	1	1,144	+88.889%
2025-10-27	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,155	+76.623%
2025-09-16	3.9000	3.9000	3.9000	3.9000	-6.024%	3	1,155	+74.359%
2025-08-29	4.1500	4.1500	4.1500	4.1500	-1.190%	130	1,192	+63.855%
2025-08-28	4.2000	4.2000	4.2000	4.2000	-0.943%	1	1,192	+61.905%
2025-08-27	4.2000	4.3000	4.2000	4.2400	+3.415%	24	1,193	+60.377%
2025-08-26	4.1000	4.1000	4.1000	4.1000	-2.381%	20	1,203	+65.854%
2025-08-22	4.1400	4.2000	4.1400	4.2000	+5.000%	18	1,203	+61.905%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+2.564%	50	1,206	+70.000%
2025-08-18	3.8000	4.0000	3.8000	3.9000	+2.632%	196	1,256	+74.359%
2025-08-13	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,251	+78.947%
2025-08-11	3.8000	3.8000	3.7600	3.8000	+2.703%	45	1,252	+78.947%
2025-08-06	3.7000	3.7000	3.7000	3.7000	+14.198%	1	1,260	+83.784%
2025-08-01	3.2000	3.2400	3.2000	3.2400	+2.857%	151	1,263	+109.877%
2025-07-31	3.1500	3.1500	3.1500	3.1500	-8.430%	1	1,362	+115.873%
2025-07-29	3.4400	3.4400	3.4400	3.4400	-1.714%	20	1,363	+97.674%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-7.895%	5	1,343	+94.286%
2025-07-24	3.8000	3.8000	3.8000	3.8000	+7.042%	1	1,348	+78.947%
2025-07-23	3.5500	3.5500	3.5500	3.5500	-1.389%	1	1,349	+91.549%
2025-07-22	3.5700	3.6000	3.5700	3.6000	+5.882%	9	1,350	+88.889%
2025-07-21	3.5000	3.5000	3.4000	3.4000	+3.659%	2	1,359	+100.000%
2025-07-17	3.3000	3.3000	3.2800	3.2800	-0.606%	2	1,361	+107.317%
2025-07-10	3.3000	3.3000	3.2700	3.3000	+1.538%	73	1,363	+106.061%
2025-07-09	3.2500	3.2500	3.2500	3.2500	+1.562%	5	1,363	+109.231%
2025-07-08	3.2000	3.2000	3.2000	3.2000	+8.475%	6	1,358	+112.500%
2025-06-30	2.9500	2.9500	2.9500	2.9500	+3.509%	5	1,377	+130.508%
2025-06-24	2.8500	2.8500	2.8500	2.8500	+5.948%	7	1,382	+138.596%
2025-06-20	2.7100	2.7600	2.6900	2.6900	+3.861%	8	1,382	+152.788%
2025-06-17	2.5900	2.5900	2.5900	2.5900	-6.159%	3	1,382	+162.548%
2025-06-16	2.7600	2.7600	2.7600	2.7600	+9.960%	4	1,383	+146.377%
2025-06-10	2.5100	2.5100	2.5100	2.5100	-1.953%	1	1,387	+170.916%
2025-06-04	2.5100	2.5600	2.5100	2.5600	-2.662%	4	1,387	+165.625%
2025-06-03	2.6000	2.6300	2.6000	2.6300	-2.593%	2	1,387	+158.555%
2025-06-02	2.6800	2.7000	2.6800	2.7000	+1.124%	100	1,385	+151.852%
2025-05-30	2.6700	2.6700	2.6700	2.6700	+2.692%	300	1,285	+154.682%
2025-05-28	2.7000	2.7000	2.6000	2.6000	-5.455%	158	1,135	+161.538%
2025-05-27	2.7000	2.7500	2.7000	2.7500	-1.786%	201	1,107	+147.273%
2025-05-23	2.8000	2.8000	2.8000	2.8000	-3.448%	4	1,227	+142.857%
2025-05-22	2.8800	2.9000	2.8000	2.9000	+7.407%	90	1,227	+134.483%
2025-05-21	2.7000	2.7000	2.7000	2.7000	+0.746%	10	1,154	+151.852%
2025-05-20	2.7000	2.7000	2.5500	2.6800	+23.502%	9	1,154	+153.731%
2025-05-19	2.1000	2.1700	2.1000	2.1700	+11.282%	11	1,156	+213.364%
2025-05-15	1.9500	1.9500	1.9500	1.9500	+14.035%	1	1,165	+248.718%
2025-05-14	1.7000	1.7700	1.7000	1.7100	-5.000%	20	1,165	+297.661%
2025-05-12	1.7000	1.8000	1.7000	1.8000	-7.692%	2	1,148	+277.778%
2025-05-09	2.0500	2.0500	1.9500	1.9500	-13.717%	4	1,148	+248.718%
2025-05-06	2.2400	2.2600	2.2400	2.2600	+2.727%	4	1,147	+200.885%
2025-05-01	2.3100	2.3100	2.2000	2.2000	-4.348%	4	1,143	+209.091%
2025-04-30	2.3000	2.3000	2.3000	2.3000	+18.557%	100	1,145	+195.652%
2025-04-25	1.9400	1.9400	1.9400	1.9400	-4.902%	2	1,045	+250.515%
2025-04-24	2.0400	2.0400	2.0400	2.0400	0.000%	1	1,045	+233.333%
2025-04-23	2.0400	2.0400	2.0400	2.0400	-7.692%	3	1,045	+233.333%
2025-04-22	2.1500	2.2100	2.1500	2.2100	+52.414%	15	1,045	+207.692%
2025-04-10	1.4500	1.4500	1.4500	1.4500	+2.113%	30	1,054	+368.966%
2025-04-09	1.3000	1.4200	1.2000	1.4200	+8.397%	323	1,024	+378.873%
2025-04-08	1.4000	1.4000	1.3100	1.3100	-13.816%	102	876	+419.084%
2025-04-04	1.4900	1.5200	1.4900	1.5200	-24.000%	74	976	+347.368%
2025-04-03	2.2000	2.2000	2.0000	2.0000	+5.263%	110	939	+240.000%
2025-04-01	1.9000	1.9000	1.9000	1.9000	-10.377%	5	1,029	+257.895%
2025-03-28	2.1200	2.1200	2.1200	2.1200	+2.415%	50	1,034	+220.755%
2025-03-24	2.0700	2.0700	2.0700	2.0700	-13.750%	23	1,034	+228.502%
2025-03-21	2.3500	2.5000	2.3500	2.4000	+6.195%	40	1,011	+183.333%
2025-03-20	2.2600	2.2600	2.2600	2.2600	-4.641%	1	997	+200.885%
2025-03-19	2.3700	2.3700	2.3700	2.3700	+0.851%	1	996	+186.920%
2025-03-18	2.3500	2.3500	2.3500	2.3500	-4.858%	1	997	+189.362%
2025-03-17	2.1500	2.5000	2.1500	2.4700	+18.182%	101	996	+175.304%
2025-03-14	2.1000	2.1000	2.0900	2.0900	+4.500%	28	897	+225.359%
2025-03-13	2.1200	2.1200	2.0000	2.0000	+5.820%	45	899	+240.000%
2025-03-11	1.8700	1.9300	1.7900	1.8900	-9.135%	5	899	+259.788%
2025-03-10	2.0800	2.0800	2.0800	2.0800	+2.970%	1	902	+226.923%
2025-03-07	2.0000	2.0200	2.0000	2.0200	+12.222%	42	903	+236.634%
2025-03-06	1.8000	1.8000	1.8000	1.8000	0.000%	492	1,380	+277.778%
2025-03-05	1.8000	1.8000	1.8000	1.8000	+7.784%	20	1,380	+277.778%
2025-03-04	1.8000	1.8000	1.6700	1.6700	-6.180%	84	1,360	+307.186%
2025-03-03	1.8000	1.8000	1.7800	1.7800	+10.559%	183	1,295	+282.022%
2025-02-28	1.6300	1.6300	1.6000	1.6100	-2.424%	12	1,203	+322.360%
2025-02-27	1.6500	1.6500	1.6500	1.6500	+3.774%	1	1,206	+312.121%
2025-02-26	1.6500	1.6500	1.5900	1.5900	-0.625%	2	1,207	+327.673%
2025-02-25	1.5300	1.6000	1.5300	1.6000	+0.629%	3	1,210	+325.000%
2025-02-24	1.4500	1.5900	1.4500	1.5900	+17.778%	7	1,210	+327.673%
2025-02-21	1.4000	1.4000	1.3200	1.3500	+7.143%	108	1,205	+403.704%
2025-02-20	1.2600	1.2600	1.2600	1.2600	-0.787%	1	1,187	+439.683%
2025-02-19	1.4500	1.4500	1.2500	1.2700	-9.286%	122	1,187	+435.433%
2025-02-14	1.4000	1.4000	1.4000	1.4000	-6.040%	28	1,133	+385.714%
2025-02-10	1.4900	1.4900	1.4900	1.4900	-0.667%	1	1,133	+356.376%
2025-02-07	1.5000	1.5000	1.5000	1.5000	+11.940%	2	1,132	+353.333%
2025-02-06	1.3400	1.3400	1.3400	1.3400	+4.688%	80	1,131	+407.463%
2025-02-05	1.3300	1.3300	1.2300	1.2800	+0.787%	7	1,211	+431.250%
2025-02-04	1.2500	1.2700	1.1900	1.2700	-19.108%	13	1,204	+435.433%
2025-01-30	1.5400	1.5700	1.5400	1.5700	+1.290%	11	1,199	+333.121%
2025-01-29	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,200	+338.710%
2025-01-28	1.5300	1.5300	1.4700	1.5000	-3.226%	4	1,199	+353.333%
2025-01-27	1.4400	1.5500	1.4400	1.5500	+1.307%	12	1,196	+338.710%
2025-01-22	1.5300	1.5300	1.5300	1.5300	-2.548%	1	1,198	+344.444%
2025-01-21	1.5700	1.5700	1.5700	1.5700	+3.974%	1	1,196	+333.121%
2025-01-16	1.5100	1.5100	1.5100	1.5100	+15.267%	1	1,196	+350.331%
2025-01-13	1.3100	1.3100	1.3100	1.3100	+4.800%	2	1,196	+419.084%
2025-01-10	1.3200	1.3500	1.2500	1.2500	-8.088%	92	1,198	+444.000%
2025-01-08	1.3900	1.4200	1.3500	1.3600	-11.688%	20	1,132	+400.000%
2025-01-07	1.5400	1.5400	1.5400	1.5400	-3.750%	4	1,132	+341.558%
2025-01-06	1.6000	1.6000	1.6000	1.6000	+3.896%	1	1,128	+325.000%
2025-01-03	1.5400	1.5400	1.5400	1.5400	-2.532%	2	1,127	+341.558%
2025-01-02	1.5700	1.5800	1.5100	1.5800	0.000%	60	1,126	+330.380%
2024-12-31	1.6500	1.7100	1.5800	1.5800	+8.966%	100	966	+330.380%
2024-12-30	1.4800	1.4800	1.4500	1.4500	-6.452%	75	966	+368.966%
2024-12-26	1.5500	1.5500	1.5500	1.5500	+3.333%	1	966	+338.710%
2024-12-23	1.5000	1.5600	1.4700	1.5000	0.000%	123	967	+353.333%
2024-12-19	1.5000	1.5000	1.5000	1.5000	-6.250%	2	864	+353.333%
2024-12-18	1.4700	1.6500	1.4700	1.6000	+0.629%	10	866	+325.000%
2024-12-17	1.5900	1.5900	1.5900	1.5900	-2.454%	2	857	+327.673%
2024-12-16	1.5900	1.6300	1.5900	1.6300	-4.678%	6	851	+317.178%
2024-12-13	1.7100	1.7100	1.7100	1.7100	-2.286%	6	851	+297.661%
2024-12-11	1.8100	1.8100	1.7500	1.7500	-6.915%	3	848	+288.571%
2024-12-10	1.8800	1.8800	1.8800	1.8800	+0.535%	1	845	+261.702%
2024-12-09	1.8700	1.8700	1.8700	1.8700	-4.103%	10	844	+263.636%
2024-12-06	1.9500	1.9500	1.9500	1.9500	+1.036%	30	834	+248.718%
2024-12-05	1.8500	1.9300	1.8500	1.9300	+9.040%	69	849	+252.332%
2024-12-04	1.6900	1.7700	1.6900	1.7700	-5.348%	2	881	+284.181%
2024-12-03	1.8500	1.8700	1.8000	1.8700	+1.081%	3	881	+263.636%
2024-12-02	1.7700	1.8500	1.7700	1.8500	-1.596%	2	881	+267.568%
2024-11-29	1.8100	1.8800	1.8100	1.8800	+3.867%	4	881	+261.702%
2024-11-26	1.8400	1.8600	1.7700	1.8100	+1.685%	4	881	+275.691%
2024-11-25	1.7800	1.7800	1.7800	1.7800	+2.890%	1	881	+282.022%
2024-11-22	1.7300	1.7500	1.7300	1.7300	+6.135%	42	882	+293.064%
2024-11-21	1.6400	1.6400	1.6300	1.6300	+1.242%	36	861	+317.178%
2024-11-19	1.6500	1.6500	1.6100	1.6100	-5.294%	9	861	+322.360%
2024-11-18	1.6500	1.7400	1.6500	1.7000	+6.918%	54	855	+300.000%
2024-11-14	1.6300	1.6300	1.5900	1.5900	-9.659%	4	816	+327.673%
2024-11-13	1.5000	1.7600	1.4800	1.7600	+17.333%	21	812	+286.364%
2024-11-12	1.7500	1.7500	1.4200	1.5000	-23.469%	530	813	+353.333%
2024-11-08	1.9600	1.9600	1.9600	1.9600	-2.000%	2	285	+246.939%
2024-11-07	2.0000	2.0000	2.0000	2.0000	-2.439%	3	284	+240.000%
2024-11-04	2.0500	2.0500	2.0500	2.0500	-0.966%	1	281	+231.707%
2024-10-25	2.1500	2.2000	2.0700	2.0700	-1.429%	18	280	+228.502%
2024-10-24	2.1200	2.1200	2.1000	2.1000	-2.778%	2	279	+223.810%
2024-10-22	2.2000	2.2000	2.1600	2.1600	-6.897%	3	278	+214.815%
2024-10-15	2.3300	2.4400	2.3200	2.3200	+0.870%	3	276	+193.103%
2024-10-14	2.3000	2.3000	2.3000	2.3000	-0.862%	200	273	+195.652%
2024-10-10	2.3200	2.3200	2.3200	2.3200	+1.754%	1	73	+193.103%
2024-10-09	2.2800	2.2800	2.2800	2.2800	+0.441%	1	72	+198.246%
2024-10-08	2.3200	2.3200	2.2700	2.2700	-2.155%	3	71	+199.559%
2024-10-07	2.3500	2.3500	2.3200	2.3200	+2.655%	2	69	+193.103%
2024-10-03	2.2000	2.2600	2.2000	2.2600	-18.996%	40	69	+200.885%
2024-09-26	2.7900	2.7900	2.7900	2.7900	+8.560%	1	29	+143.728%
2024-09-20	2.5700	2.5700	2.5700	2.5700	-1.908%	2	28	+164.591%
2024-09-19	2.6500	2.6500	2.6000	2.6200	-8.070%	3	27	+159.542%
2024-09-18	2.9200	2.9200	2.7900	2.8500	0.000%	24	24	+138.596%