Dark

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

EOD

Sep 28, 2026

2.52+0.800%(+0.02)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.7500	2.7500	2.5200	2.5200	+0.800%	91	3,124	0.000%
2026-09-25	2.5000	2.5000	2.5000	2.5000	+2.041%	5	3,089	+0.800%
2026-09-24	2.4500	2.4500	2.4500	2.4500	+11.364%	2	3,084	+2.857%
2026-09-23	2.2000	2.2000	2.2000	2.2000	-13.725%	2	3,082	+14.545%
2026-09-22	2.6000	2.6000	2.5200	2.5500	-7.273%	70	3,082	-1.176%
2026-09-21	2.7000	2.7500	2.7000	2.7500	+1.852%	13	3,016	-8.364%
2026-09-18	2.5500	2.7000	2.5000	2.7000	-10.596%	182	3,003	-6.667%
2026-09-17	3.0200	3.0200	3.0200	3.0200	+2.373%	1	2,984	-16.556%
2026-09-16	3.0000	3.0000	2.9500	2.9500	0.000%	10	2,983	-14.576%
2026-09-15	3.0000	3.0000	2.9500	2.9500	+1.027%	10	2,979	-14.576%
2026-09-14	2.9200	2.9200	2.9200	2.9200	+2.456%	10	2,984	-13.699%
2026-09-10	2.8500	2.8500	2.8500	2.8500	+5.556%	5	2,994	-11.579%
2026-09-09	2.7500	2.7500	2.6700	2.7000	-5.263%	25	2,989	-6.667%
2026-09-08	2.8000	2.8500	2.8000	2.8500	+14.000%	6	2,979	-11.579%
2026-09-04	2.4500	2.7500	2.4500	2.5000	+11.111%	193	2,782	+0.800%
2026-09-03	2.3000	2.3000	2.2500	2.2500	+15.979%	6	2,782	+12.000%
2026-09-02	2.0500	2.0500	1.9400	1.9400	-6.731%	11	2,777	+29.897%
2026-09-01	2.0000	2.0800	2.0000	2.0800	+4.000%	18	2,770	+21.154%
2026-08-31	2.0000	2.0000	2.0000	2.0000	+9.890%	5	2,757	+26.000%
2026-08-24	1.8200	1.8200	1.8200	1.8200	+1.111%	12	2,752	+38.462%
2026-08-21	1.8000	1.8000	1.8000	1.8000	-10.000%	19	2,752	+40.000%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-2.439%	5	2,752	+26.000%
2026-08-18	2.1000	2.1000	2.0500	2.0500	0.000%	25	2,752	+22.927%
2026-08-17	1.9900	2.0500	1.9900	2.0500	-6.818%	3	2,747	+22.927%
2026-08-14	2.2000	2.2000	2.2000	2.2000	+15.789%	2	2,747	+14.545%
2026-08-12	1.9000	1.9000	1.9000	1.9000	+0.529%	1	2,747	+32.632%
2026-08-10	1.8900	1.9000	1.8700	1.8900	-6.897%	84	2,747	+33.333%
2026-08-07	2.0300	2.0300	2.0300	2.0300	+4.103%	2	2,747	+24.138%
2026-08-06	1.9500	1.9500	1.9500	1.9500	+30.000%	150	2,748	+29.231%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-16.667%	25	2,749	+68.000%
2026-08-03	1.9000	1.9000	1.8000	1.8000	-1.099%	20	2,724	+40.000%
2026-07-29	1.8300	1.8300	1.8000	1.8200	-18.018%	180	2,734	+38.462%
2026-07-28	2.1500	2.3000	0.7500	2.2200	+16.842%	397	2,734	+13.514%
2026-07-27	2.1000	2.1000	1.9000	1.9000	+8.571%	131	2,944	+32.632%
2026-07-24	1.7500	1.7500	1.7500	1.7500	+2.941%	7	3,069	+44.000%
2026-07-20	1.7000	1.7000	1.7000	1.7000	-12.821%	1	3,062	+48.235%
2026-07-17	2.0000	2.0800	1.9500	1.9500	+4.839%	384	3,063	+29.231%
2026-07-16	1.6000	1.8600	1.5500	1.8600	+16.250%	39	3,224	+35.484%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-11.111%	1	3,196	+57.500%
2026-07-14	1.9000	1.9000	1.8000	1.8000	+2.273%	175	3,195	+40.000%
2026-07-13	1.6600	1.7600	1.6500	1.7600	+29.412%	12	3,197	+43.182%
2026-07-10	1.4000	1.4000	1.3600	1.3600	+70.000%	833	3,197	+85.294%
2026-07-09	0.8000	0.8000	0.8000	0.8000	0.000%	1	3,399	+215.000%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-5.882%	101	3,398	+215.000%
2026-07-07	0.9000	0.9000	0.8500	0.8500	+6.250%	2	3,299	+196.471%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-20.792%	1	3,298	+215.000%
2026-06-29	1.0100	1.0100	1.0100	1.0100	-3.810%	200	3,297	+149.505%
2026-06-25	1.0500	1.0500	1.0500	1.0500	0.000%	2	3,097	+140.000%
2026-06-24	1.0500	1.0500	1.0500	1.0500	-8.696%	100	3,097	+140.000%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-12.214%	100	3,044	+119.130%
2026-06-18	1.3100	1.3100	1.3100	1.3100	-2.963%	100	2,931	+92.366%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-11.184%	1	2,931	+86.667%
2026-06-16	1.5400	1.5700	1.5200	1.5200	+1.333%	24	2,931	+65.789%
2026-06-15	1.5000	1.5000	1.5000	1.5000	0.000%	23	2,923	+68.000%
2026-06-03	1.5000	1.5000	1.5000	1.5000	0.000%	45	2,923	+68.000%
2026-06-02	1.5000	1.5000	1.5000	1.5000	+3.448%	24	2,968	+68.000%
2026-05-29	1.4500	1.4500	1.4500	1.4500	0.000%	105	2,980	+73.793%
2026-05-28	1.4500	1.5000	1.4500	1.4500	-3.333%	14	2,880	+73.793%
2026-05-27	1.3000	1.5000	1.3000	1.5000	+3.448%	50	2,866	+68.000%
2026-05-26	1.3900	1.4500	1.3800	1.4500	-6.452%	88	2,826	+73.793%
2026-05-22	1.5500	1.5500	1.5500	1.5500	0.000%	1	2,749	+62.581%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+6.897%	1	2,748	+62.581%
2026-05-18	1.4500	1.4500	1.4500	1.4500	+5.072%	1	2,748	+73.793%
2026-05-15	1.3800	1.3800	1.3800	1.3800	-8.000%	3	2,748	+82.609%
2026-05-12	1.6000	1.6000	1.5000	1.5000	-31.818%	203	2,747	+68.000%
2026-05-08	2.0700	2.2000	2.0700	2.2000	+10.000%	27	2,546	+14.545%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-4.762%	30	2,546	+26.000%
2026-05-06	2.1000	2.1000	2.1000	2.1000	+7.692%	1	2,516	+20.000%
2026-05-05	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,516	+29.231%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-9.091%	2	2,515	+26.000%
2026-05-01	2.0000	2.2000	2.0000	2.2000	+23.596%	3	2,516	+14.545%
2026-04-29	1.7800	1.7800	1.7800	1.7800	-5.319%	6	2,516	+41.573%
2026-04-28	1.7800	1.8800	1.7800	1.8800	-3.093%	31	2,522	+34.043%
2026-04-27	1.9400	1.9400	1.9400	1.9400	+2.105%	40	2,523	+29.897%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+7.345%	10	2,523	+32.632%
2026-04-22	1.7700	1.7700	1.7700	1.7700	+7.273%	7	2,533	+42.373%
2026-04-21	1.8500	1.8500	1.6500	1.6500	-16.667%	12	2,530	+52.727%
2026-04-20	1.9600	1.9800	1.9600	1.9800	+9.392%	2	2,530	+27.273%
2026-04-17	1.8500	1.8500	1.8000	1.8100	-7.653%	6	2,528	+39.227%
2026-04-14	1.9600	1.9600	1.9600	1.9600	-6.667%	10	2,523	+28.571%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+2.439%	1	2,523	+20.000%
2026-04-08	1.9500	2.0500	1.9500	2.0500	+17.143%	111	2,523	+22.927%
2026-03-31	1.7000	1.7800	1.7000	1.7500	+6.061%	34	2,623	+44.000%
2026-03-30	1.6500	1.6500	1.6500	1.6500	0.000%	5	2,633	+52.727%
2026-03-27	1.6500	1.6500	1.6500	1.6500	+3.125%	10	2,628	+52.727%
2026-03-26	1.6000	1.6000	1.6000	1.6000	0.000%	5	2,638	+57.500%
2026-03-25	1.6000	1.6000	1.6000	1.6000	+6.667%	10	2,643	+57.500%
2026-03-23	1.5000	1.5000	1.5000	1.5000	0.000%	8	2,653	+68.000%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-6.250%	2	2,661	+68.000%
2026-03-16	1.7000	1.7000	1.6000	1.6000	-3.030%	66	2,663	+57.500%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+3.125%	10	2,728	+52.727%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+3.226%	13	2,738	+57.500%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+8.392%	1	2,725	+62.581%
2026-03-09	1.4500	1.4500	1.4200	1.4300	-10.625%	50	2,725	+76.224%
2026-03-06	1.5000	1.6000	1.5000	1.6000	-8.571%	24	2,775	+57.500%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-2.235%	5	2,799	+44.000%
2026-03-03	1.7900	1.7900	1.7900	1.7900	-10.500%	5	2,795	+40.782%
2026-02-26	2.1000	2.1000	2.0000	2.0000	-13.043%	75	2,793	+26.000%
2026-02-25	2.2600	2.3000	2.2600	2.3000	+4.072%	225	2,534	+9.565%
2026-02-23	2.2100	2.2100	2.2100	2.2100	+5.238%	3	2,534	+14.027%
2026-02-19	2.2500	2.2500	2.1000	2.1000	0.000%	39	2,534	+20.000%
2026-02-12	2.2300	2.2500	2.1000	2.1000	-5.830%	367	2,499	+20.000%
2026-02-11	2.2300	2.2300	2.2300	2.2300	+8.780%	5	2,800	+13.004%
2026-02-10	2.2000	2.2000	2.0500	2.0500	-4.651%	3	2,800	+22.927%
2026-02-09	2.1500	2.1500	2.1500	2.1500	+10.256%	169	2,799	+17.209%
2026-02-06	1.9100	1.9500	1.9100	1.9500	+5.405%	52	2,630	+29.231%
2026-02-05	1.7000	1.9800	1.7000	1.8500	-15.909%	119	2,632	+36.216%
2026-02-04	2.2700	2.2700	2.2000	2.2000	+4.762%	12	2,517	+14.545%
2026-02-03	2.0500	2.1000	2.0100	2.1000	+11.702%	52	2,505	+20.000%
2026-02-02	1.8500	1.8800	1.8500	1.8800	+4.444%	4	2,493	+34.043%
2026-01-29	1.8500	1.8800	1.8000	1.8000	+1.695%	62	2,492	+40.000%
2026-01-28	1.7700	1.8000	1.7000	1.7700	+1.143%	85	2,437	+42.373%
2026-01-27	1.7000	1.7500	1.7000	1.7500	+6.061%	451	2,394	+44.000%
2026-01-26	1.6500	1.7000	1.6500	1.6500	+6.452%	329	1,961	+52.727%
2026-01-23	1.5500	1.5500	1.5500	1.5500	0.000%	32	1,639	+62.581%
2026-01-22	1.4500	1.5500	1.4500	1.5500	+14.815%	90	1,607	+62.581%
2026-01-21	1.3000	1.3500	1.3000	1.3500	0.000%	78	1,529	+86.667%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+4.651%	74	1,506	+86.667%
2026-01-16	1.2500	1.3000	1.2400	1.2900	+13.158%	381	1,106	+95.349%
2026-01-14	1.1000	1.2000	1.1000	1.1400	-5.000%	220	1,106	+121.053%
2026-01-13	1.2500	1.2500	1.2000	1.2000	-11.111%	105	1,029	+110.000%
2026-01-12	1.3500	1.3500	1.3500	1.3500	+3.846%	1	924	+86.667%
2026-01-09	1.3000	1.3000	1.2700	1.3000	+4.000%	52	923	+93.846%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+5.042%	5	943	+101.600%
2026-01-02	1.2000	1.2000	1.1000	1.1900	+3.478%	80	943	+111.765%
2025-12-31	1.1000	1.1500	1.1000	1.1500	+15.000%	125	738	+119.130%
2025-12-29	1.0000	1.0000	1.0000	1.0000	+3.093%	1	738	+152.000%
2025-12-26	0.9700	0.9700	0.9700	0.9700	+7.778%	30	738	+159.794%
2025-12-22	0.9000	0.9000	0.9000	0.9000	+5.882%	10	698	+180.000%
2025-12-18	0.8500	0.8500	0.8500	0.8500	+6.250%	1	698	+196.471%
2025-12-05	0.8000	0.8000	0.8000	0.8000	0.000%	200	698	+215.000%
2025-12-03	0.8000	0.8000	0.8000	0.8000	+6.667%	30	498	+215.000%
2025-11-11	0.7500	0.7500	0.7500	0.7500	+41.509%	3	503	+236.000%
2025-11-03	0.5300	0.5300	0.5300	0.5300	-10.169%	5	503	+375.472%
2025-10-30	0.5900	0.5900	0.5900	0.5900	+18.000%	1	503	+327.119%
2025-10-24	0.5700	0.5700	0.5000	0.5000	+11.111%	12	503	+404.000%
2025-10-22	0.4500	0.4500	0.4500	0.4500	-10.000%	1	498	+460.000%
2025-10-21	0.5000	0.5000	0.5000	0.5000	-9.091%	63	498	+404.000%
2025-10-09	0.5500	0.5500	0.5500	0.5500	+10.000%	100	435	+358.182%
2025-10-08	0.5000	0.5000	0.5000	0.5000	-5.660%	20	335	+404.000%
2025-09-23	0.5300	0.5300	0.5300	0.5300	0.000%	15	335	+375.472%
2025-09-22	0.5300	0.5300	0.5300	0.5300	+6.000%	15	320	+375.472%
2025-09-19	0.5000	0.5000	0.5000	0.5000	-5.660%	5	305	+404.000%
2025-09-18	0.5500	0.5500	0.5300	0.5300	0.000%	300	300	+375.472%