Dark

VOD20280121C17
VOD Jan 21 2028 17.00 Call (VOD280121C00017000)
option OPRA

EOD

Aug 6, 2026

1.95+30.000%(+0.45)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9500	1.9500	1.9500	1.9500	+30.000%	150	2,748	0.000%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-16.667%	25	2,749	+30.000%
2026-08-03	1.9000	1.9000	1.8000	1.8000	-1.099%	20	2,724	+8.333%
2026-07-29	1.8300	1.8300	1.8000	1.8200	-18.018%	180	2,734	+7.143%
2026-07-28	2.1500	2.3000	0.7500	2.2200	+16.842%	397	2,734	-12.162%
2026-07-27	2.1000	2.1000	1.9000	1.9000	+8.571%	131	2,944	+2.632%
2026-07-24	1.7500	1.7500	1.7500	1.7500	+2.941%	7	3,069	+11.429%
2026-07-20	1.7000	1.7000	1.7000	1.7000	-12.821%	1	3,062	+14.706%
2026-07-17	2.0000	2.0800	1.9500	1.9500	+4.839%	384	3,063	0.000%
2026-07-16	1.6000	1.8600	1.5500	1.8600	+16.250%	39	3,224	+4.839%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-11.111%	1	3,196	+21.875%
2026-07-14	1.9000	1.9000	1.8000	1.8000	+2.273%	175	3,195	+8.333%
2026-07-13	1.6600	1.7600	1.6500	1.7600	+29.412%	12	3,197	+10.795%
2026-07-10	1.4000	1.4000	1.3600	1.3600	+70.000%	833	3,197	+43.382%
2026-07-09	0.8000	0.8000	0.8000	0.8000	0.000%	1	3,399	+143.750%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-5.882%	101	3,398	+143.750%
2026-07-07	0.9000	0.9000	0.8500	0.8500	+6.250%	2	3,299	+129.412%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-20.792%	1	3,298	+143.750%
2026-06-29	1.0100	1.0100	1.0100	1.0100	-3.810%	200	3,297	+93.069%
2026-06-25	1.0500	1.0500	1.0500	1.0500	0.000%	2	3,097	+85.714%
2026-06-24	1.0500	1.0500	1.0500	1.0500	-8.696%	100	3,097	+85.714%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-12.214%	100	3,044	+69.565%
2026-06-18	1.3100	1.3100	1.3100	1.3100	-2.963%	100	2,931	+48.855%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-11.184%	1	2,931	+44.444%
2026-06-16	1.5400	1.5700	1.5200	1.5200	+1.333%	24	2,931	+28.289%
2026-06-15	1.5000	1.5000	1.5000	1.5000	0.000%	23	2,923	+30.000%
2026-06-03	1.5000	1.5000	1.5000	1.5000	0.000%	45	2,923	+30.000%
2026-06-02	1.5000	1.5000	1.5000	1.5000	+3.448%	24	2,968	+30.000%
2026-05-29	1.4500	1.4500	1.4500	1.4500	0.000%	105	2,980	+34.483%
2026-05-28	1.4500	1.5000	1.4500	1.4500	-3.333%	14	2,880	+34.483%
2026-05-27	1.3000	1.5000	1.3000	1.5000	+3.448%	50	2,866	+30.000%
2026-05-26	1.3900	1.4500	1.3800	1.4500	-6.452%	88	2,826	+34.483%
2026-05-22	1.5500	1.5500	1.5500	1.5500	0.000%	1	2,749	+25.806%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+6.897%	1	2,748	+25.806%
2026-05-18	1.4500	1.4500	1.4500	1.4500	+5.072%	1	2,748	+34.483%
2026-05-15	1.3800	1.3800	1.3800	1.3800	-8.000%	3	2,748	+41.304%
2026-05-12	1.6000	1.6000	1.5000	1.5000	-31.818%	203	2,747	+30.000%
2026-05-08	2.0700	2.2000	2.0700	2.2000	+10.000%	27	2,546	-11.364%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-4.762%	30	2,546	-2.500%
2026-05-06	2.1000	2.1000	2.1000	2.1000	+7.692%	1	2,516	-7.143%
2026-05-05	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,516	0.000%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-9.091%	2	2,515	-2.500%
2026-05-01	2.0000	2.2000	2.0000	2.2000	+23.596%	3	2,516	-11.364%
2026-04-29	1.7800	1.7800	1.7800	1.7800	-5.319%	6	2,516	+9.551%
2026-04-28	1.7800	1.8800	1.7800	1.8800	-3.093%	31	2,522	+3.723%
2026-04-27	1.9400	1.9400	1.9400	1.9400	+2.105%	40	2,523	+0.515%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+7.345%	10	2,523	+2.632%
2026-04-22	1.7700	1.7700	1.7700	1.7700	+7.273%	7	2,533	+10.169%
2026-04-21	1.8500	1.8500	1.6500	1.6500	-16.667%	12	2,530	+18.182%
2026-04-20	1.9600	1.9800	1.9600	1.9800	+9.392%	2	2,530	-1.515%
2026-04-17	1.8500	1.8500	1.8000	1.8100	-7.653%	6	2,528	+7.735%
2026-04-14	1.9600	1.9600	1.9600	1.9600	-6.667%	10	2,523	-0.510%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+2.439%	1	2,523	-7.143%
2026-04-08	1.9500	2.0500	1.9500	2.0500	+17.143%	111	2,523	-4.878%
2026-03-31	1.7000	1.7800	1.7000	1.7500	+6.061%	34	2,623	+11.429%
2026-03-30	1.6500	1.6500	1.6500	1.6500	0.000%	5	2,633	+18.182%
2026-03-27	1.6500	1.6500	1.6500	1.6500	+3.125%	10	2,628	+18.182%
2026-03-26	1.6000	1.6000	1.6000	1.6000	0.000%	5	2,638	+21.875%
2026-03-25	1.6000	1.6000	1.6000	1.6000	+6.667%	10	2,643	+21.875%
2026-03-23	1.5000	1.5000	1.5000	1.5000	0.000%	8	2,653	+30.000%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-6.250%	2	2,661	+30.000%
2026-03-16	1.7000	1.7000	1.6000	1.6000	-3.030%	66	2,663	+21.875%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+3.125%	10	2,728	+18.182%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+3.226%	13	2,738	+21.875%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+8.392%	1	2,725	+25.806%
2026-03-09	1.4500	1.4500	1.4200	1.4300	-10.625%	50	2,725	+36.364%
2026-03-06	1.5000	1.6000	1.5000	1.6000	-8.571%	24	2,775	+21.875%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-2.235%	5	2,799	+11.429%
2026-03-03	1.7900	1.7900	1.7900	1.7900	-10.500%	5	2,795	+8.939%
2026-02-26	2.1000	2.1000	2.0000	2.0000	-13.043%	75	2,793	-2.500%
2026-02-25	2.2600	2.3000	2.2600	2.3000	+4.072%	225	2,534	-15.217%
2026-02-23	2.2100	2.2100	2.2100	2.2100	+5.238%	3	2,534	-11.765%
2026-02-19	2.2500	2.2500	2.1000	2.1000	0.000%	39	2,534	-7.143%
2026-02-12	2.2300	2.2500	2.1000	2.1000	-5.830%	367	2,499	-7.143%
2026-02-11	2.2300	2.2300	2.2300	2.2300	+8.780%	5	2,800	-12.556%
2026-02-10	2.2000	2.2000	2.0500	2.0500	-4.651%	3	2,800	-4.878%
2026-02-09	2.1500	2.1500	2.1500	2.1500	+10.256%	169	2,799	-9.302%
2026-02-06	1.9100	1.9500	1.9100	1.9500	+5.405%	52	2,630	0.000%
2026-02-05	1.7000	1.9800	1.7000	1.8500	-15.909%	119	2,632	+5.405%
2026-02-04	2.2700	2.2700	2.2000	2.2000	+4.762%	12	2,517	-11.364%
2026-02-03	2.0500	2.1000	2.0100	2.1000	+11.702%	52	2,505	-7.143%
2026-02-02	1.8500	1.8800	1.8500	1.8800	+4.444%	4	2,493	+3.723%
2026-01-29	1.8500	1.8800	1.8000	1.8000	+1.695%	62	2,492	+8.333%
2026-01-28	1.7700	1.8000	1.7000	1.7700	+1.143%	85	2,437	+10.169%
2026-01-27	1.7000	1.7500	1.7000	1.7500	+6.061%	451	2,394	+11.429%
2026-01-26	1.6500	1.7000	1.6500	1.6500	+6.452%	329	1,961	+18.182%
2026-01-23	1.5500	1.5500	1.5500	1.5500	0.000%	32	1,639	+25.806%
2026-01-22	1.4500	1.5500	1.4500	1.5500	+14.815%	90	1,607	+25.806%
2026-01-21	1.3000	1.3500	1.3000	1.3500	0.000%	78	1,529	+44.444%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+4.651%	74	1,506	+44.444%
2026-01-16	1.2500	1.3000	1.2400	1.2900	+13.158%	381	1,106	+51.163%
2026-01-14	1.1000	1.2000	1.1000	1.1400	-5.000%	220	1,106	+71.053%
2026-01-13	1.2500	1.2500	1.2000	1.2000	-11.111%	105	1,029	+62.500%
2026-01-12	1.3500	1.3500	1.3500	1.3500	+3.846%	1	924	+44.444%
2026-01-09	1.3000	1.3000	1.2700	1.3000	+4.000%	52	923	+50.000%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+5.042%	5	943	+56.000%
2026-01-02	1.2000	1.2000	1.1000	1.1900	+3.478%	80	943	+63.866%
2025-12-31	1.1000	1.1500	1.1000	1.1500	+15.000%	125	738	+69.565%
2025-12-29	1.0000	1.0000	1.0000	1.0000	+3.093%	1	738	+95.000%
2025-12-26	0.9700	0.9700	0.9700	0.9700	+7.778%	30	738	+101.031%
2025-12-22	0.9000	0.9000	0.9000	0.9000	+5.882%	10	698	+116.667%
2025-12-18	0.8500	0.8500	0.8500	0.8500	+6.250%	1	698	+129.412%
2025-12-05	0.8000	0.8000	0.8000	0.8000	0.000%	200	698	+143.750%
2025-12-03	0.8000	0.8000	0.8000	0.8000	+6.667%	30	498	+143.750%
2025-11-11	0.7500	0.7500	0.7500	0.7500	+41.509%	3	503	+160.000%
2025-11-03	0.5300	0.5300	0.5300	0.5300	-10.169%	5	503	+267.925%
2025-10-30	0.5900	0.5900	0.5900	0.5900	+18.000%	1	503	+230.508%
2025-10-24	0.5700	0.5700	0.5000	0.5000	+11.111%	12	503	+290.000%
2025-10-22	0.4500	0.4500	0.4500	0.4500	-10.000%	1	498	+333.333%
2025-10-21	0.5000	0.5000	0.5000	0.5000	-9.091%	63	498	+290.000%
2025-10-09	0.5500	0.5500	0.5500	0.5500	+10.000%	100	435	+254.545%
2025-10-08	0.5000	0.5000	0.5000	0.5000	-5.660%	20	335	+290.000%
2025-09-23	0.5300	0.5300	0.5300	0.5300	0.000%	15	335	+267.925%
2025-09-22	0.5300	0.5300	0.5300	0.5300	+6.000%	15	320	+267.925%
2025-09-19	0.5000	0.5000	0.5000	0.5000	-5.660%	5	305	+290.000%
2025-09-18	0.5500	0.5500	0.5300	0.5300	0.000%	300	300	+267.925%