Dark

VOD20280121C22
VOD Jan 21 2028 22.00 Call (VOD280121C00022000)
option OPRA

EOD

Sep 28, 2026

1.050.000%(0.00)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2000	1.2000	1.0500	1.0500	0.000%	21	5,724	0.000%
2026-09-25	1.0500	1.1000	1.0000	1.0500	+5.000%	300	5,718	0.000%
2026-09-24	1.0500	1.0500	1.0000	1.0000	-4.762%	228	5,693	+5.000%
2026-09-22	1.0500	1.1000	0.9500	1.0500	-4.545%	63	5,693	0.000%
2026-09-21	1.1000	1.1500	1.0500	1.1000	-8.333%	37	5,666	-4.545%
2026-09-18	1.0500	1.2000	1.0500	1.2000	0.000%	126	5,643	-12.500%
2026-09-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	5,622	-12.500%
2026-09-16	1.2500	1.2500	1.1500	1.2000	-4.000%	5	5,622	-12.500%
2026-09-15	1.2500	1.2500	1.2500	1.2500	0.000%	2	5,618	-16.000%
2026-09-14	1.2500	1.2500	1.1500	1.2500	+8.696%	17	5,618	-16.000%
2026-09-11	1.2000	1.2000	1.1000	1.1500	-4.167%	18	5,603	-8.696%
2026-09-10	1.0500	1.2000	1.0500	1.2000	+14.286%	18	5,588	-12.500%
2026-09-09	1.0000	1.0500	1.0000	1.0500	-12.500%	12	5,573	0.000%
2026-09-08	1.1000	1.2000	1.1000	1.2000	+14.286%	18	5,563	-12.500%
2026-09-04	1.0500	1.1000	1.0000	1.0500	+23.529%	23	5,527	0.000%
2026-09-03	0.6800	0.8500	0.6800	0.8500	+13.333%	6	5,527	+23.529%
2026-08-19	0.7500	0.7500	0.7500	0.7500	+4.167%	10	5,522	+40.000%
2026-08-17	0.7300	0.7300	0.7200	0.7200	-15.294%	8	5,512	+45.833%
2026-08-14	0.8000	0.8500	0.8000	0.8500	+10.390%	262	5,504	+23.529%
2026-08-07	0.7000	0.7700	0.7000	0.7700	+40.000%	4	5,698	+36.364%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-15.385%	5	5,696	+90.909%
2026-08-04	0.6500	0.6500	0.6500	0.6500	-27.778%	11	5,691	+61.538%
2026-07-28	0.5000	0.9000	0.5000	0.9000	+50.000%	12	5,681	+16.667%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-14.286%	10	5,671	+75.000%
2026-07-17	0.7000	0.7000	0.7000	0.7000	+4.478%	51	5,671	+50.000%
2026-07-16	0.6700	0.6700	0.6700	0.6700	+11.667%	1	5,721	+56.716%
2026-07-13	0.6000	0.6000	0.5500	0.6000	+122.222%	374	5,721	+75.000%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-27.027%	9	5,746	+288.889%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-11.905%	40	5,746	+183.784%
2026-06-22	0.4200	0.4200	0.4200	0.4200	-30.000%	20	5,770	+150.000%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+15.385%	25	5,790	+75.000%
2026-06-08	0.5200	0.5200	0.5200	0.5200	-10.345%	30	5,815	+101.923%
2026-05-29	0.5200	0.5800	0.5100	0.5800	+3.571%	14	5,845	+81.034%
2026-05-27	0.5600	0.5600	0.5600	0.5600	+1.818%	18	5,837	+87.500%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-35.294%	5	5,837	+90.909%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+6.250%	20	5,842	+23.529%
2026-04-30	0.8000	0.8000	0.8000	0.8000	+14.286%	25	5,842	+31.250%
2026-04-29	0.7100	0.7100	0.7000	0.7000	-17.647%	280	5,822	+50.000%
2026-04-23	0.8500	0.8500	0.8500	0.8500	+6.250%	16	5,570	+23.529%
2026-04-20	0.8000	0.8000	0.8000	0.8000	0.000%	194	5,586	+31.250%
2026-04-15	0.8100	0.8100	0.8000	0.8000	0.000%	35	5,436	+31.250%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-11.111%	14	5,436	+31.250%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+12.500%	34	5,436	+16.667%
2026-04-07	0.8000	0.8000	0.8000	0.8000	+11.111%	55	5,436	+31.250%
2026-03-31	0.7500	0.7500	0.7200	0.7200	+2.857%	25	5,400	+45.833%
2026-03-27	0.6500	0.7000	0.6500	0.7000	+7.692%	135	5,385	+50.000%
2026-03-18	0.6600	0.6600	0.6500	0.6500	-10.959%	55	5,421	+61.538%
2026-03-06	0.7300	0.7300	0.7300	0.7300	-14.118%	100	5,475	+43.836%
2026-03-04	0.8500	0.8500	0.8500	0.8500	+2.410%	16	5,575	+23.529%
2026-03-03	0.8300	0.8300	0.8300	0.8300	-12.632%	2	5,559	+26.506%
2026-03-02	0.9500	0.9500	0.9500	0.9500	0.000%	1	5,561	+10.526%
2026-02-12	1.0800	1.0800	0.9500	0.9500	-13.636%	36	5,561	+10.526%
2026-02-11	1.0500	1.1000	1.0500	1.1000	+10.000%	5	5,529	-4.545%
2026-02-09	1.0000	1.0000	1.0000	1.0000	0.000%	30	5,530	+5.000%
2026-02-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	5,530	+5.000%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+23.457%	2	5,529	+5.000%
2026-01-30	0.8300	0.8300	0.8100	0.8100	-4.706%	70	5,529	+29.630%
2026-01-29	0.8500	0.8500	0.8500	0.8500	+13.333%	20	5,599	+23.529%
2026-01-28	0.8400	0.8500	0.7000	0.7500	-11.765%	80	5,579	+40.000%
2026-01-27	0.8500	0.8500	0.8500	0.8500	0.000%	87	5,520	+23.529%
2026-01-26	0.8500	0.8500	0.8000	0.8500	+13.333%	58	5,451	+23.529%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+7.143%	100	5,393	+40.000%
2026-01-21	0.6600	0.7000	0.6000	0.7000	+7.692%	333	5,389	+50.000%
2026-01-20	0.7000	0.7000	0.6500	0.6500	+27.451%	138	5,120	+61.538%
2026-01-14	0.5100	0.5100	0.5100	0.5100	+13.333%	10	4,982	+105.882%
2026-01-13	0.5100	0.5100	0.4500	0.4500	-30.769%	1,461	4,992	+133.333%
2026-01-12	0.6500	0.6500	0.6500	0.6500	-4.412%	1	3,947	+61.538%
2026-01-07	0.6800	0.6800	0.6800	0.6800	+28.302%	15	3,946	+54.412%
2026-01-06	0.5300	0.5300	0.5300	0.5300	+6.000%	1	3,931	+98.113%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+2.041%	80	3,676	+110.000%
2025-12-31	0.4900	0.5000	0.4900	0.4900	+6.522%	175	3,676	+114.286%
2025-12-26	0.4600	0.4600	0.4600	0.4600	+15.000%	150	3,676	+128.261%
2025-12-23	0.4000	0.4000	0.4000	0.4000	0.000%	10	3,539	+162.500%
2025-12-22	0.4000	0.4000	0.4000	0.4000	0.000%	100	3,434	+162.500%
2025-12-04	0.4000	0.4000	0.4000	0.4000	+33.333%	11	3,434	+162.500%
2025-11-28	0.3000	0.3000	0.3000	0.3000	+25.000%	10	3,423	+250.000%
2025-11-24	0.2400	0.2400	0.2400	0.2400	-20.000%	3	3,417	+337.500%
2025-10-29	0.2000	0.3000	0.2000	0.3000	+20.000%	41	3,414	+250.000%
2025-10-28	0.3500	0.3500	0.2500	0.2500	-10.714%	70	3,374	+320.000%
2025-10-20	0.1900	0.2800	0.1900	0.2800	-6.667%	2	3,409	+275.000%
2025-10-09	0.3000	0.3000	0.3000	0.3000	+20.000%	5	3,407	+250.000%
2025-10-08	0.2500	0.2500	0.2500	0.2500	0.000%	221	3,402	+320.000%
2025-10-06	0.2000	0.2500	0.2000	0.2500	+25.000%	22	3,181	+320.000%
2025-10-02	0.2000	0.2000	0.2000	0.2000	-9.091%	5	3,171	+425.000%
2025-10-01	0.2500	0.2500	0.2200	0.2200	-12.000%	300	3,171	+377.273%
2025-09-30	0.2500	0.2500	0.2500	0.2500	0.000%	200	2,871	+320.000%
2025-09-29	0.2400	0.2500	0.2400	0.2500	+25.000%	30	2,803	+320.000%
2025-09-25	0.2000	0.2000	0.2000	0.2000	-20.000%	10	2,785	+425.000%
2025-09-24	0.2500	0.2500	0.2500	0.2500	0.000%	15	2,775	+320.000%
2025-09-23	0.2500	0.2500	0.2500	0.2500	0.000%	10	2,760	+320.000%
2025-09-22	0.2500	0.2500	0.2500	0.2500	+25.000%	95	2,750	+320.000%
2025-09-19	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,655	+425.000%
2025-09-18	0.2000	0.2100	0.2000	0.2000	0.000%	2,650	2,650	+425.000%