Dark

VOD20280121C15
VOD Jan 21 2028 15.00 Call (VOD280121C00015000)
option OPRA

EOD

Sep 28, 2026

3.49+1.749%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.4900	3.4900	3.4900	3.4900	+1.749%	5	7,295	0.000%
2026-09-25	3.4300	3.4300	3.4300	3.4300	+0.882%	5	7,290	+1.749%
2026-09-24	3.4000	3.4000	3.4000	3.4000	-1.163%	2	7,285	+2.647%
2026-09-22	3.4400	3.4400	3.4400	3.4400	-7.027%	5	7,283	+1.453%
2026-09-21	3.7000	3.7000	3.7000	3.7000	+12.121%	5	7,278	-5.676%
2026-09-18	3.3000	3.3000	3.3000	3.3000	-17.500%	1	7,273	+5.758%
2026-09-16	4.0000	4.0000	4.0000	4.0000	-2.439%	10	7,272	-12.750%
2026-09-15	4.1000	4.1000	4.1000	4.1000	+5.128%	40	7,265	-14.878%
2026-09-14	3.9000	3.9000	3.9000	3.9000	0.000%	1	7,265	-10.513%
2026-09-10	3.7000	4.0000	3.7000	3.9000	+1.036%	17	7,265	-10.513%
2026-09-09	3.8600	3.8600	3.8600	3.8600	-1.781%	42	7,260	-9.585%
2026-09-08	3.8000	4.0000	3.8000	3.9300	+19.091%	42	7,218	-11.196%
2026-09-03	3.3000	3.3000	3.3000	3.3000	+17.857%	5	7,208	+5.758%
2026-08-28	2.8000	2.8000	2.8000	2.8000	+1.818%	5	7,203	+24.643%
2026-08-27	2.7500	2.7500	2.7500	2.7500	+52.778%	20	7,203	+26.909%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-33.333%	3	7,183	+93.889%
2026-08-10	2.7800	2.7800	2.7000	2.7000	+8.000%	153	7,183	+29.259%
2026-08-05	2.6000	2.6000	2.5000	2.5000	-17.219%	62	7,098	+39.600%
2026-07-30	3.1400	3.1400	3.0200	3.0200	-0.984%	17	7,098	+15.563%
2026-07-29	3.0500	3.0500	3.0500	3.0500	-4.688%	19	7,097	+14.426%
2026-07-28	3.2000	3.2000	3.2000	3.2000	+20.755%	4	7,116	+9.063%
2026-07-27	2.6500	2.6500	2.6500	2.6500	-1.852%	8	7,112	+31.698%
2026-07-22	2.7000	2.7000	2.7000	2.7000	+5.882%	1	7,119	+29.259%
2026-07-20	2.5500	2.5500	2.5500	2.5500	-10.526%	3	7,120	+36.863%
2026-07-17	2.9000	2.9000	2.8500	2.8500	+16.327%	5	7,123	+22.456%
2026-07-16	2.4500	2.4500	2.4500	2.4500	+2.941%	45	7,120	+42.449%
2026-07-15	2.4000	2.4000	2.3800	2.3800	-4.800%	11	7,120	+46.639%
2026-07-14	2.7000	2.7000	2.5000	2.5000	-5.660%	15	7,121	+39.600%
2026-07-13	2.6000	2.6500	2.6000	2.6500	+22.120%	60	7,127	+31.698%
2026-07-10	2.2000	2.2000	2.0500	2.1700	+73.600%	29	7,177	+60.829%
2026-07-08	1.3500	1.3500	1.2500	1.2500	-3.846%	33	7,179	+179.200%
2026-07-07	1.3200	1.3200	1.3000	1.3000	+0.775%	20	7,198	+168.462%
2026-07-02	1.4000	1.4000	1.2900	1.2900	+0.781%	98	7,190	+170.543%
2026-07-01	1.2500	1.3000	1.2500	1.2800	-5.185%	86	7,190	+172.656%
2026-06-30	1.3300	1.3500	1.3300	1.3500	-16.667%	12	7,205	+158.519%
2026-06-26	1.6200	1.6200	1.6200	1.6200	+1.887%	14	7,217	+115.432%
2026-06-25	1.5500	1.5900	1.5000	1.5900	-0.625%	129	7,203	+119.497%
2026-06-24	1.6700	1.6700	1.6000	1.6000	-5.882%	66	7,282	+118.125%
2026-06-23	1.7000	1.7500	1.7000	1.7000	0.000%	65	7,305	+105.294%
2026-06-22	1.7500	1.7500	1.7000	1.7000	-8.108%	2	7,370	+105.294%
2026-06-18	2.0000	2.0000	1.8500	1.8500	-11.905%	12	7,389	+88.649%
2026-06-17	2.1000	2.1000	2.0000	2.1000	-4.545%	19	7,389	+66.190%
2026-06-16	2.2500	2.2500	2.2000	2.2000	-15.385%	35	7,389	+58.636%
2026-06-12	2.5000	2.6000	2.5000	2.6000	+4.000%	61	7,480	+34.231%
2026-06-11	2.3800	2.5000	2.3800	2.5000	+6.383%	114	7,480	+39.600%
2026-06-10	2.2500	2.3500	2.2500	2.3500	+6.818%	115	7,477	+48.511%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+2.326%	10	7,573	+58.636%
2026-06-08	2.1500	2.1500	2.1500	2.1500	+2.381%	50	7,583	+62.326%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-8.696%	100	7,583	+66.190%
2026-06-04	2.3500	2.3500	2.3000	2.3000	-3.361%	6	7,670	+51.739%
2026-06-03	2.3800	2.3800	2.3800	2.3800	+7.207%	10	7,670	+46.639%
2026-06-02	2.2600	2.2600	2.2200	2.2200	+1.835%	22	7,670	+57.207%
2026-05-28	2.2000	2.3000	2.1500	2.1800	+1.869%	41	7,670	+60.092%
2026-05-27	2.1000	2.1500	2.1000	2.1400	+0.943%	26	7,654	+63.084%
2026-05-26	2.1000	2.2000	2.0900	2.1200	+3.415%	56	7,641	+64.623%
2026-05-22	2.2000	2.2000	2.0500	2.0500	-15.289%	18	7,606	+70.244%
2026-05-20	2.4200	2.4200	2.4200	2.4200	+7.556%	10	7,597	+44.215%
2026-05-19	2.2400	2.2500	2.2400	2.2500	+6.635%	10	7,597	+55.111%
2026-05-18	2.1100	2.1100	2.1100	2.1100	+2.427%	10	7,597	+65.403%
2026-05-15	2.0600	2.0600	2.0600	2.0600	-21.374%	1	7,597	+69.417%
2026-05-14	2.5700	2.6500	2.5700	2.6200	-22.941%	15	7,611	+33.206%
2026-05-11	3.2000	3.4000	3.2000	3.4000	+25.000%	6	7,626	+2.647%
2026-05-07	2.8000	2.8200	2.7200	2.7200	-6.207%	46	7,622	+28.309%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-6.452%	2	7,647	+20.345%
2026-05-01	3.0000	3.1000	2.9000	3.1000	+10.714%	15	7,652	+12.581%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+9.804%	46	7,652	+24.643%
2026-04-29	2.5300	2.5600	2.5000	2.5500	+2.000%	49	7,685	+36.863%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-3.846%	50	7,731	+39.600%
2026-04-27	2.6000	2.6000	2.6000	2.6000	-4.059%	5	7,781	+34.231%
2026-04-24	2.7100	2.7100	2.7100	2.7100	+5.859%	40	7,786	+28.782%
2026-04-22	2.5600	2.5600	2.5600	2.5600	+4.490%	3	7,826	+36.328%
2026-04-21	2.6000	2.6000	2.4500	2.4500	-10.909%	3	7,826	+42.449%
2026-04-20	2.7000	2.7500	2.6000	2.7500	+3.774%	524	7,826	+26.909%
2026-04-16	2.6500	2.6500	2.6500	2.6500	-7.018%	2	8,305	+31.698%
2026-04-15	2.8000	2.8500	2.8000	2.8500	+1.786%	10	8,307	+22.456%
2026-04-13	2.8000	2.8000	2.8000	2.8000	-6.667%	50	8,312	+24.643%
2026-04-09	2.9500	3.0000	2.9500	3.0000	+6.383%	4	8,360	+16.333%
2026-04-08	2.8200	2.8200	2.8200	2.8200	+10.588%	1	8,359	+23.759%
2026-04-06	2.5500	2.5500	2.5500	2.5500	0.000%	1	8,360	+36.863%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-1.163%	6	8,366	+36.863%
2026-04-01	2.5700	2.5800	2.5700	2.5800	+7.500%	2	8,366	+35.271%
2026-03-31	2.5200	2.5200	2.4000	2.4000	+2.128%	633	8,365	+45.417%
2026-03-30	2.3000	2.3500	2.3000	2.3500	+3.524%	159	8,737	+48.511%
2026-03-27	2.3500	2.3500	2.2700	2.2700	-1.304%	12	8,896	+53.744%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+4.545%	1	8,898	+51.739%
2026-03-20	2.2000	2.2000	2.2000	2.2000	+2.326%	3	8,898	+58.636%
2026-03-19	2.1800	2.1800	2.1500	2.1500	-2.273%	53	8,895	+62.326%
2026-03-18	2.2000	2.2000	2.2000	2.2000	-4.348%	6	8,946	+58.636%
2026-03-16	2.3000	2.3000	2.2700	2.3000	+4.545%	8	8,952	+51.739%
2026-03-11	2.2000	2.2500	2.1500	2.2000	-2.222%	84	8,957	+58.636%
2026-03-09	2.1200	2.2500	2.1200	2.2500	+2.273%	94	8,951	+55.111%
2026-03-06	2.2300	2.2300	2.2000	2.2000	-4.348%	31	9,042	+58.636%
2026-03-05	2.4500	2.4500	2.3000	2.3000	-6.883%	59	9,018	+51.739%
2026-03-04	2.5500	2.6000	2.4700	2.4700	+6.466%	27	8,979	+41.296%
2026-03-03	2.4000	2.4000	2.3200	2.3200	-13.755%	71	8,978	+50.431%
2026-03-02	2.6900	2.6900	2.6900	2.6900	-3.929%	3	9,043	+29.740%
2026-02-27	2.7300	2.8000	2.7300	2.8000	0.000%	7	9,043	+24.643%
2026-02-26	2.8000	2.8000	2.8000	2.8000	-5.085%	30	9,046	+24.643%
2026-02-25	2.9500	2.9500	2.9500	2.9500	0.000%	10	9,086	+18.305%
2026-02-24	3.0000	3.0000	2.9500	2.9500	+1.724%	2	9,086	+18.305%
2026-02-23	2.9200	2.9200	2.9000	2.9000	-1.695%	13	9,087	+20.345%
2026-02-20	2.8500	2.9500	2.8500	2.9500	-1.667%	111	9,090	+18.305%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+3.448%	20	9,183	+16.333%
2026-02-12	2.9200	2.9900	2.9000	2.9000	-3.333%	212	9,183	+20.345%
2026-02-11	2.8000	3.0000	2.8000	3.0000	+11.111%	71	9,310	+16.333%
2026-02-10	2.8800	2.8800	2.7000	2.7000	-5.263%	10	9,310	+29.259%
2026-02-09	2.8500	2.8500	2.8500	2.8500	+3.261%	203	9,311	+22.456%
2026-02-06	2.6200	2.7600	2.6200	2.7600	+17.447%	157	9,310	+26.449%
2026-02-05	2.4500	2.6500	2.3000	2.3500	-23.453%	1,869	9,327	+48.511%
2026-02-04	3.1000	3.1000	3.0700	3.0700	+9.253%	21	10,902	+13.681%
2026-02-03	2.8000	2.8800	2.7200	2.8100	+6.038%	59	10,906	+24.199%
2026-02-02	2.6000	2.6500	2.5500	2.6500	+5.159%	24	10,917	+31.698%
2026-01-30	2.5000	2.5200	2.4500	2.5200	+0.800%	20	10,893	+38.492%
2026-01-29	2.4700	2.5000	2.4500	2.5000	+2.041%	130	10,885	+39.600%
2026-01-28	2.4500	2.4500	2.4500	2.4500	0.000%	105	10,864	+42.449%
2026-01-27	2.4000	2.5000	2.3800	2.4500	+8.889%	103	10,759	+42.449%
2026-01-26	2.3000	2.3000	2.2300	2.2500	+5.634%	316	10,664	+55.111%
2026-01-23	2.2000	2.2000	1.9500	2.1300	+1.429%	1,201	10,360	+63.850%
2026-01-22	2.1000	2.1500	2.1000	2.1000	+10.526%	99	11,146	+66.190%
2026-01-21	1.9000	1.9000	1.8500	1.9000	+1.604%	83	11,059	+83.684%
2026-01-20	1.9000	1.9500	1.8200	1.8700	+3.889%	2,111	10,985	+86.631%
2026-01-16	1.7500	1.8000	1.7100	1.8000	+2.857%	1,223	8,067	+93.889%
2026-01-15	1.8000	1.8000	1.7500	1.7500	+2.941%	26	8,067	+99.429%
2026-01-14	1.7500	1.8000	1.6500	1.7000	+3.030%	182	8,051	+105.294%
2026-01-13	1.7500	1.7500	1.6500	1.6500	-10.811%	100	7,935	+111.515%
2026-01-12	1.9000	1.9000	1.8000	1.8500	-1.596%	513	7,835	+88.649%
2026-01-09	1.9000	1.9000	1.8000	1.8800	-6.000%	491	7,327	+85.638%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+0.503%	25	6,840	+74.500%
2026-01-07	1.9000	2.0500	1.9000	1.9900	+10.556%	202	6,815	+75.377%
2026-01-06	1.8500	1.8500	1.7500	1.8000	0.000%	136	6,806	+93.889%
2026-01-05	1.6500	1.8500	1.6500	1.8000	+9.091%	208	6,670	+93.889%
2026-01-02	1.6500	1.7000	1.6000	1.6500	+3.774%	112	6,574	+111.515%
2025-12-31	1.5900	1.5900	1.5900	1.5900	-0.625%	5	6,457	+119.497%
2025-12-30	1.6000	1.6500	1.5500	1.6000	+6.667%	266	6,457	+118.125%
2025-12-29	1.5000	1.5600	1.4500	1.5000	0.000%	662	6,201	+132.667%
2025-12-26	1.4400	1.5000	1.4100	1.5000	+5.634%	207	5,645	+132.667%
2025-12-24	1.5500	1.5500	1.4000	1.4200	+1.429%	388	5,109	+145.775%
2025-12-23	1.4000	1.4000	1.3800	1.4000	+3.704%	508	5,109	+149.286%
2025-12-22	1.3500	1.3500	1.3500	1.3500	-3.571%	12	4,703	+158.519%
2025-12-19	1.3900	1.4000	1.3500	1.4000	+3.704%	327	4,703	+149.286%
2025-12-18	1.4000	1.4000	1.3500	1.3500	+3.846%	52	4,383	+158.519%
2025-12-16	1.2500	1.3000	1.2500	1.3000	0.000%	134	4,331	+168.462%
2025-12-08	1.3000	1.3000	1.3000	1.3000	+12.069%	100	4,197	+168.462%
2025-12-05	1.1500	1.2300	1.0500	1.1600	-7.200%	309	4,097	+200.862%
2025-12-03	1.2000	1.2500	1.2000	1.2500	+7.759%	116	3,956	+179.200%
2025-11-28	1.1600	1.1600	1.1600	1.1600	+1.754%	10	3,983	+200.862%
2025-11-26	1.1400	1.1400	1.1400	1.1400	+14.000%	33	3,983	+206.140%
2025-11-24	0.9500	1.0000	0.9000	1.0000	+1.010%	802	3,983	+249.000%
2025-11-19	0.9900	0.9900	0.9900	0.9900	-18.182%	1	4,781	+252.525%
2025-11-14	1.1300	1.2100	1.1300	1.2100	+10.000%	36	4,782	+188.430%
2025-11-13	1.2500	1.2500	1.1000	1.1000	-5.983%	801	4,782	+217.273%
2025-11-12	1.1700	1.1700	1.1700	1.1700	-3.306%	1	3,983	+198.291%
2025-11-11	1.2000	1.3500	1.1100	1.2100	+34.444%	77	3,983	+188.430%
2025-11-10	0.9000	0.9000	0.9000	0.9000	+12.500%	1	3,954	+287.778%
2025-11-06	0.8500	0.8500	0.8000	0.8000	+14.286%	35	3,953	+336.250%
2025-11-04	0.7000	0.7000	0.7000	0.7000	-16.667%	100	3,918	+398.571%
2025-11-03	0.9500	0.9500	0.8400	0.8400	-20.000%	116	3,712	+315.476%
2025-10-31	1.0000	1.0500	1.0000	1.0500	+10.526%	6	3,712	+232.381%
2025-10-30	0.9500	0.9500	0.9500	0.9500	+3.261%	71	3,706	+267.368%
2025-10-29	0.9000	0.9500	0.9000	0.9200	-14.019%	123	3,696	+279.348%
2025-10-28	0.8500	1.1400	0.8500	1.0700	+25.882%	616	3,676	+226.168%
2025-10-27	0.8500	0.8500	0.8500	0.8500	+6.250%	50	3,311	+310.588%
2025-10-24	0.8500	0.8500	0.8000	0.8000	+6.667%	15	3,311	+336.250%
2025-10-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,296	+365.333%
2025-10-21	0.7500	0.7600	0.7500	0.7500	-6.250%	100	3,296	+365.333%
2025-10-16	0.8000	0.8000	0.8000	0.8000	-11.111%	15	3,296	+336.250%
2025-10-10	0.9000	0.9000	0.8500	0.9000	+13.924%	50	3,281	+287.778%
2025-10-08	0.9000	0.9000	0.7900	0.7900	-2.469%	701	3,331	+341.772%
2025-10-06	0.7600	0.8100	0.7600	0.8100	+8.000%	500	2,630	+330.864%
2025-10-02	0.7500	0.7500	0.7500	0.7500	-13.793%	200	2,130	+365.333%
2025-10-01	0.7500	0.9000	0.7400	0.8700	+2.353%	650	1,930	+301.149%
2025-09-30	0.8500	0.8800	0.8400	0.8500	+13.333%	408	2,080	+310.588%
2025-09-29	0.7500	0.7500	0.7500	0.7500	-11.765%	5	1,672	+365.333%
2025-09-26	0.8000	0.8500	0.7000	0.8500	0.000%	252	1,672	+310.588%
2025-09-25	0.8000	0.8500	0.8000	0.8500	+8.974%	150	1,422	+310.588%
2025-09-19	0.7700	0.7800	0.7700	0.7800	0.000%	20	1,272	+347.436%
2025-09-18	0.8000	0.8300	0.7800	0.7800	-13.333%	130	1,252	+347.436%
2025-09-17	1.0000	1.0000	0.8400	0.9000	0.000%	1,124	1,122	+287.778%