Dark

VOD20280121C20
VOD Jan 21 2028 20.00 Call (VOD280121C00020000)
option OPRA

EOD

Sep 29, 2026

1.32-10.811%(-0.16)1,359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.4300	1.3000	1.3200	-10.811%	1,359	43,558	0.000%
2026-09-28	1.7000	1.7000	1.4800	1.4800	-4.516%	248	43,404	-10.811%
2026-09-25	1.5000	1.5500	1.4500	1.5500	+3.333%	155	43,404	-14.839%
2026-09-24	1.5000	1.5000	1.5000	1.5000	+11.111%	75	43,406	-12.000%
2026-09-23	1.3000	1.3500	1.3000	1.3500	-10.000%	1,010	43,406	-2.222%
2026-09-22	1.5500	1.5500	1.4500	1.5000	-6.250%	117	42,406	-12.000%
2026-09-21	1.6500	1.6500	1.5500	1.6000	-3.030%	388	42,406	-17.500%
2026-09-18	1.5000	1.6500	1.5000	1.6500	-10.811%	245	42,773	-20.000%
2026-09-17	1.7400	1.8500	1.7400	1.8500	+8.824%	5,019	42,798	-28.649%
2026-09-16	1.8000	1.8000	1.7000	1.7000	-8.108%	7	37,798	-22.353%
2026-09-14	1.4000	1.8500	1.4000	1.8500	+12.121%	15	37,804	-28.649%
2026-09-11	1.6700	1.6700	1.6500	1.6500	0.000%	6	37,807	-20.000%
2026-09-10	1.6000	1.6500	1.6000	1.6500	+6.452%	30	37,807	-20.000%
2026-09-09	1.5500	1.5500	1.5500	1.5500	-8.824%	5	37,832	-14.839%
2026-09-08	1.6500	1.7000	1.6500	1.7000	+17.241%	14	37,832	-22.353%
2026-09-04	1.3500	1.6500	1.3500	1.4500	+16.000%	47	37,838	-8.966%
2026-09-03	1.0800	1.3000	1.0800	1.2500	+8.696%	17	37,838	+5.600%
2026-09-02	1.1000	1.2000	1.1000	1.1500	+4.545%	15,026	37,839	+14.783%
2026-09-01	1.1500	1.1500	1.1000	1.1000	+4.762%	33	23,338	+20.000%
2026-08-28	1.0500	1.0500	1.0500	1.0500	0.000%	5	23,318	+25.714%
2026-08-27	1.0500	1.0500	1.0500	1.0500	-4.545%	231	23,318	+25.714%
2026-08-26	1.0900	1.1000	1.0700	1.1000	0.000%	2,575	23,087	+20.000%
2026-08-25	1.0500	1.1300	1.0500	1.1000	0.000%	614	20,758	+20.000%
2026-08-24	1.0400	1.1000	1.0300	1.1000	+7.843%	1,727	20,144	+20.000%
2026-08-21	1.0000	1.0200	1.0000	1.0200	-2.857%	10	18,517	+29.412%
2026-08-20	1.0500	1.0500	1.0500	1.0500	0.000%	5	18,517	+25.714%
2026-08-19	1.0900	1.0900	1.0500	1.0500	-8.696%	2	18,517	+25.714%
2026-08-17	1.1500	1.1500	1.1500	1.1500	-5.738%	2	18,517	+14.783%
2026-08-14	1.1000	1.2200	1.1000	1.2200	+16.190%	141	18,519	+8.197%
2026-08-11	1.0500	1.0500	1.0500	1.0500	-8.696%	5	18,519	+25.714%
2026-08-07	1.1500	1.1500	1.1500	1.1500	+4.545%	5	18,514	+14.783%
2026-08-06	1.1000	1.1000	1.1000	1.1000	+25.000%	1	18,514	+20.000%
2026-08-05	0.8500	0.8800	0.8500	0.8800	-20.000%	10	18,513	+50.000%
2026-07-31	0.9500	1.1500	0.9500	1.1000	-4.348%	119	18,510	+20.000%
2026-07-30	1.1500	1.1500	1.1500	1.1500	0.000%	15	18,537	+14.783%
2026-07-29	1.1500	1.1500	1.1500	1.1500	0.000%	10	18,552	+14.783%
2026-07-28	1.2000	1.2000	1.1500	1.1500	+9.524%	11	18,562	+14.783%
2026-07-27	1.1000	1.1000	1.0500	1.0500	+10.526%	31	18,573	+25.714%
2026-07-24	1.0000	1.0000	0.9500	0.9500	-6.863%	6	18,563	+38.947%
2026-07-23	1.0900	1.0900	1.0200	1.0200	-6.422%	3	18,562	+29.412%
2026-07-22	1.1000	1.1000	1.0900	1.0900	+14.737%	2	18,559	+21.101%
2026-07-21	0.9000	0.9500	0.9000	0.9500	-9.524%	6	18,557	+38.947%
2026-07-20	0.7500	1.0500	0.7500	1.0500	-4.545%	3,008	18,556	+25.714%
2026-07-17	1.1000	1.1000	1.1000	1.1000	+4.762%	11	15,689	+20.000%
2026-07-16	0.9500	1.0700	0.9000	1.0500	+16.667%	5,027	15,699	+25.714%
2026-07-15	0.8700	0.9000	0.8500	0.9000	-5.263%	7,684	10,723	+46.667%
2026-07-14	0.9500	0.9500	0.9500	0.9500	0.000%	2	5,906	+38.947%
2026-07-13	1.0000	1.0000	0.9000	0.9500	+26.667%	546	5,904	+38.947%
2026-07-10	0.7500	0.7500	0.7300	0.7500	+87.500%	11	6,144	+76.000%
2026-07-06	0.5000	0.5000	0.4000	0.4000	+5.263%	7	6,142	+230.000%
2026-07-01	0.4000	0.4500	0.3800	0.3800	-36.667%	43	6,139	+247.368%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+9.091%	59	6,119	+120.000%
2026-06-22	0.5600	0.5600	0.5500	0.5500	-8.333%	50	6,178	+140.000%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-14.286%	130	6,318	+120.000%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-17.647%	10	6,318	+88.571%
2026-06-08	0.8500	0.8500	0.8500	0.8500	0.000%	50	6,318	+55.294%
2026-06-04	0.8500	0.8500	0.8500	0.8500	+4.938%	200	6,318	+55.294%
2026-06-03	0.8100	0.8100	0.8100	0.8100	-10.000%	50	6,118	+62.963%
2026-06-02	0.9000	0.9000	0.8900	0.9000	+12.500%	70	6,143	+46.667%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-1.235%	10	6,079	+65.000%
2026-05-29	0.8000	0.8100	0.7700	0.8100	-4.706%	14	6,069	+62.963%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+6.250%	25	6,061	+55.294%
2026-05-27	0.7500	0.8500	0.7500	0.8000	0.000%	71	6,036	+65.000%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-13.978%	10	6,005	+65.000%
2026-05-22	0.9000	0.9300	0.9000	0.9300	+9.412%	8	5,995	+41.935%
2026-05-21	0.8500	0.8500	0.8500	0.8500	+13.333%	20	5,994	+55.294%
2026-05-18	0.8000	0.8000	0.7500	0.7500	0.000%	23	5,994	+76.000%
2026-05-15	0.9000	0.9000	0.7500	0.7500	-22.680%	75	5,974	+76.000%
2026-05-13	1.0000	1.0000	0.9700	0.9700	+7.778%	45	5,895	+36.082%
2026-05-12	1.1000	1.1000	0.8000	0.9000	-37.931%	35	5,895	+46.667%
2026-05-11	1.4500	1.4500	1.4500	1.4500	+16.000%	23	5,895	-8.966%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+14.679%	12	5,861	+5.600%
2026-05-07	1.0900	1.0900	1.0900	1.0900	-9.167%	1	5,861	+21.101%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-4.000%	20	5,862	+10.000%
2026-05-01	1.2000	1.2500	1.2000	1.2500	+21.359%	354	5,844	+5.600%
2026-04-30	1.1500	1.1500	1.0300	1.0300	+3.000%	600	5,844	+28.155%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-4.762%	100	6,133	+32.000%
2026-04-28	1.0500	1.0600	1.0500	1.0500	0.000%	31	6,133	+25.714%
2026-04-23	1.0500	1.0500	1.0500	1.0500	-5.405%	1	6,134	+25.714%
2026-04-22	1.1000	1.1100	1.0500	1.1100	+5.714%	8	6,135	+18.919%
2026-04-21	1.0600	1.0600	1.0500	1.0500	-8.696%	50	6,139	+25.714%
2026-04-20	1.1000	1.1500	1.1000	1.1500	+4.545%	271	6,115	+14.783%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-5.983%	2	6,098	+20.000%
2026-04-15	1.1500	1.1700	1.1500	1.1700	+1.739%	27	6,100	+12.821%
2026-04-13	1.1500	1.1500	1.1500	1.1500	-14.179%	13	6,100	+14.783%
2026-04-09	1.2500	1.3500	1.2500	1.3400	+11.667%	152	6,100	-1.493%
2026-04-08	1.2000	1.2000	1.2000	1.2000	+20.000%	10	5,954	+10.000%
2026-03-31	1.0500	1.0500	0.9500	1.0000	+5.263%	320	5,954	+32.000%
2026-03-27	1.0000	1.0000	0.9500	0.9500	0.000%	350	6,053	+38.947%
2026-03-25	0.9500	0.9500	0.9500	0.9500	-13.636%	1	6,381	+38.947%
2026-03-24	0.9500	1.1000	0.9500	1.1000	+29.412%	220	6,382	+20.000%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-5.556%	150	6,202	+55.294%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-10.000%	10	6,352	+46.667%
2026-03-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	6,362	+32.000%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-9.091%	70	6,363	+32.000%
2026-03-10	1.1000	1.1000	1.1000	1.1000	+29.412%	500	6,433	+20.000%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-22.727%	150	6,020	+55.294%
2026-03-06	0.9000	1.1000	0.9000	1.1000	+10.000%	68	6,170	+20.000%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-4.762%	2	6,222	+32.000%
2026-03-04	1.2000	1.2000	1.0500	1.0500	0.000%	250	6,223	+25.714%
2026-03-03	1.2000	1.2000	1.0500	1.0500	-11.765%	273	6,165	+25.714%
2026-03-02	1.2500	1.2500	1.1900	1.1900	-11.852%	157	6,389	+10.924%
2026-02-25	1.3500	1.3500	1.3500	1.3500	0.000%	50	6,286	-2.222%
2026-02-24	1.3600	1.3600	1.3500	1.3500	-0.735%	53	6,286	-2.222%
2026-02-23	1.3500	1.4000	1.3500	1.3600	+4.615%	160	6,316	-2.941%
2026-02-20	1.3400	1.3400	1.3000	1.3000	-5.109%	40	6,456	+1.538%
2026-02-19	1.3400	1.3700	1.3400	1.3700	+1.481%	11	6,466	-3.650%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+8.000%	25	6,455	-2.222%
2026-02-13	1.3200	1.3200	1.2500	1.2500	-3.846%	797	7,040	+5.600%
2026-02-12	1.3200	1.4000	1.3000	1.3000	-14.474%	150	7,040	+1.538%
2026-02-11	1.4800	1.5200	1.4500	1.5200	+16.923%	805	7,127	-13.158%
2026-02-10	1.3600	1.3600	1.3000	1.3000	-3.704%	110	6,382	+1.538%
2026-02-09	1.4000	1.4000	1.3000	1.3500	0.000%	187	6,272	-2.222%
2026-02-06	1.2800	1.3500	1.2800	1.3500	+12.500%	48	6,245	-2.222%
2026-02-05	1.1500	1.2500	1.0000	1.2000	-21.569%	209	6,197	+10.000%
2026-02-04	1.5500	1.5500	1.5300	1.5300	+17.692%	92	6,036	-13.725%
2026-02-03	1.3000	1.3500	1.3000	1.3000	+2.362%	80	5,944	+1.538%
2026-02-02	1.1500	1.3000	1.1300	1.2700	+10.435%	392	5,865	+3.937%
2026-01-30	1.2000	1.2000	1.1500	1.1500	-4.167%	55	5,496	+14.783%
2026-01-29	1.2000	1.2000	1.1200	1.2000	+0.840%	83	5,441	+10.000%
2026-01-28	1.1700	1.2000	1.1100	1.1900	+8.182%	394	5,369	+10.924%
2026-01-27	1.1200	1.2000	1.1000	1.1000	+4.762%	296	4,989	+20.000%
2026-01-26	1.1000	1.1000	1.0400	1.0500	+11.702%	733	4,693	+25.714%
2026-01-23	0.9500	0.9500	0.9400	0.9400	+4.444%	100	3,960	+40.426%
2026-01-22	1.0000	1.0000	0.9000	0.9000	+12.500%	231	3,860	+46.667%
2026-01-21	0.8500	0.8500	0.8000	0.8000	-5.882%	9	3,735	+65.000%
2026-01-20	0.8300	0.8500	0.8300	0.8500	+13.333%	110	3,734	+55.294%
2026-01-16	0.7500	0.7500	0.7500	0.7500	+7.143%	85	3,569	+76.000%
2026-01-14	0.7000	0.7000	0.7000	0.7000	-6.667%	105	3,569	+88.571%
2026-01-05	0.8000	0.8000	0.7500	0.7500	0.000%	150	3,319	+76.000%
2026-01-02	0.7000	0.7500	0.7000	0.7500	+5.634%	515	3,319	+76.000%
2025-12-31	0.6800	0.7100	0.6800	0.7100	+9.231%	80	2,724	+85.915%
2025-12-30	0.6000	0.6500	0.6000	0.6500	+8.333%	28	2,724	+103.077%
2025-12-29	0.6500	0.6500	0.6000	0.6000	0.000%	673	2,746	+120.000%
2025-12-24	0.6000	0.6000	0.6000	0.6000	+9.091%	100	2,028	+120.000%
2025-12-23	0.5500	0.6000	0.5400	0.5500	0.000%	135	2,028	+140.000%
2025-12-18	0.5000	0.5500	0.5000	0.5500	+19.565%	51	1,893	+140.000%
2025-12-17	0.5000	0.5000	0.4500	0.4600	+9.524%	600	1,843	+186.957%
2025-11-19	0.4200	0.4200	0.4200	0.4200	-6.667%	13	1,789	+214.286%
2025-11-17	0.4500	0.4500	0.4500	0.4500	+9.756%	3	1,789	+193.333%
2025-11-13	0.5500	0.5500	0.4100	0.4100	+32.258%	30	1,789	+221.951%
2025-11-07	0.3500	0.3500	0.3100	0.3100	-24.390%	30	1,759	+325.806%
2025-10-31	0.4100	0.4100	0.4100	0.4100	+2.500%	1	1,731	+221.951%
2025-10-29	0.4000	0.4000	0.4000	0.4000	+29.032%	30	1,730	+230.000%
2025-10-23	0.3100	0.3100	0.3100	0.3100	-11.429%	2	1,700	+325.806%
2025-10-17	0.3500	0.3500	0.3500	0.3500	0.000%	200	1,700	+277.143%
2025-10-16	0.3500	0.3500	0.3500	0.3500	0.000%	100	1,500	+277.143%
2025-10-09	0.3500	0.3500	0.3500	0.3500	0.000%	200	1,400	+277.143%
2025-10-07	0.3500	0.3500	0.3500	0.3500	0.000%	200	1,200	+277.143%
2025-09-29	0.3500	0.3500	0.3500	0.3500	+16.667%	200	1,000	+277.143%
2025-09-22	0.3000	0.3000	0.3000	0.3000	-11.765%	300	800	+340.000%
2025-09-18	0.3400	0.3500	0.3400	0.3400	0.000%	500	500	+288.235%