Dark

VUZI20270115C2
VUZI Jan 15 2027 2.00 Call (VUZI270115C00002000)
option OPRA

EOD

Sep 23, 2026

1.15+4.545%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.1500	1.1500	1.1500	1.1500	+4.545%	6	1,201	0.000%
2026-09-22	1.1000	1.1000	1.1000	1.1000	-2.655%	10	1,195	+4.545%
2026-09-21	0.9800	1.1300	0.9800	1.1300	+25.556%	25	1,204	+1.770%
2026-09-17	0.8700	0.9000	0.8700	0.9000	+5.882%	3	1,204	+27.778%
2026-09-16	0.8500	0.8500	0.8500	0.8500	+6.250%	30	1,204	+35.294%
2026-09-15	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,174	+43.750%
2026-09-10	0.8000	0.8000	0.7800	0.8000	+11.111%	54	1,174	+43.750%
2026-09-08	0.7200	0.7200	0.7200	0.7200	-5.263%	2	1,122	+59.722%
2026-09-01	0.7800	0.7800	0.7600	0.7600	-15.556%	3	1,120	+51.316%
2026-08-27	0.9700	0.9700	0.9000	0.9000	-33.333%	101	1,123	+27.778%
2026-08-21	1.3500	1.3500	1.3500	1.3500	+8.871%	10	1,123	-14.815%
2026-08-20	1.1500	1.2400	1.1500	1.2400	+3.333%	20	1,123	-7.258%
2026-08-19	1.1800	1.2000	1.1500	1.2000	-4.000%	50	1,131	-4.167%
2026-08-18	1.2500	1.2500	1.2500	1.2500	0.000%	20	1,161	-8.000%
2026-08-17	1.0500	1.2500	1.0500	1.2500	+5.932%	81	1,171	-8.000%
2026-08-14	1.0500	1.2000	1.0400	1.1800	+18.000%	18	1,187	-2.542%
2026-08-13	1.0000	1.0000	1.0000	1.0000	+2.041%	5	1,187	+15.000%
2026-08-12	1.0500	1.0500	0.9800	0.9800	-2.000%	5	1,182	+17.347%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+2.041%	50	1,181	+15.000%
2026-08-10	0.9500	0.9800	0.9400	0.9800	0.000%	75	1,131	+17.347%
2026-08-06	1.0000	1.0000	0.9800	0.9800	+3.158%	3	1,151	+17.347%
2026-08-04	0.9500	0.9500	0.9500	0.9500	+18.750%	20	1,148	+21.053%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,148	+43.750%
2026-07-31	0.8500	0.8500	0.8500	0.8500	+11.842%	25	1,146	+35.294%
2026-07-30	0.7600	0.7600	0.7600	0.7600	+15.152%	5	1,146	+51.316%
2026-07-28	0.6000	0.7000	0.6000	0.6600	-17.500%	5	1,143	+74.242%
2026-07-27	0.8000	0.8000	0.8000	0.8000	0.000%	15	1,139	+43.750%
2026-07-23	0.8200	0.8200	0.8000	0.8000	-15.789%	7	1,139	+43.750%
2026-07-22	0.9500	0.9500	0.9500	0.9500	+18.750%	10	1,145	+21.053%
2026-07-20	0.8500	0.8500	0.8000	0.8000	+2.564%	7	1,145	+43.750%
2026-07-17	0.7800	0.7800	0.7800	0.7800	-8.235%	1	1,138	+47.436%
2026-07-16	0.8000	0.8500	0.8000	0.8500	+4.938%	2	1,137	+35.294%
2026-07-15	0.8900	1.1500	0.8100	0.8100	-13.830%	115	1,136	+41.975%
2026-07-13	0.8700	0.9400	0.8200	0.9400	+4.444%	3	1,025	+22.340%
2026-07-09	0.9500	1.0000	0.8100	0.9000	-2.174%	60	1,024	+27.778%
2026-07-08	0.9200	0.9200	0.9200	0.9200	-6.122%	1	972	+25.000%
2026-07-07	0.9100	0.9800	0.8900	0.9800	-10.909%	4	971	+17.347%
2026-07-06	1.2500	1.2500	1.1000	1.1000	-4.348%	3	967	+4.545%
2026-07-02	1.2500	1.2500	1.1500	1.1500	+0.877%	2	964	0.000%
2026-07-01	1.2200	1.2500	1.1400	1.1400	-5.000%	112	964	+0.877%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-27.273%	50	845	-4.167%
2026-06-17	1.6900	1.6900	1.6500	1.6500	-8.333%	2	793	-30.303%
2026-06-16	1.7500	1.8000	1.7500	1.8000	+7.143%	2	793	-36.111%
2026-06-15	1.8000	1.8000	1.6800	1.6800	+12.752%	2	790	-31.548%
2026-06-12	1.4900	1.4900	1.4900	1.4900	+5.674%	1	790	-22.819%
2026-06-11	1.4100	1.4100	1.4100	1.4100	-2.759%	1	790	-18.440%
2026-06-10	1.5500	1.5500	1.4500	1.4500	-4.605%	11	789	-20.690%
2026-06-09	1.8000	1.8000	1.5200	1.5200	-10.588%	2	789	-24.342%
2026-06-08	1.8500	1.8500	1.7000	1.7000	-26.087%	75	790	-32.353%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-14.815%	1	715	-50.000%
2026-06-02	2.7000	2.7000	2.7000	2.7000	+10.656%	1	714	-57.407%
2026-06-01	2.5000	2.5000	2.3000	2.4400	-11.594%	13	714	-52.869%
2026-05-29	2.6500	2.7600	2.6500	2.7600	+6.154%	12	719	-58.333%
2026-05-28	2.5000	2.6000	2.5000	2.6000	-5.455%	12	709	-55.769%
2026-05-26	2.6000	2.7500	2.6000	2.7500	-12.698%	2	713	-58.182%
2026-05-22	3.5600	3.6000	3.1500	3.1500	+26.000%	42	713	-63.492%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-4.215%	1	693	-54.000%
2026-05-20	2.6000	2.6100	2.4500	2.6100	+24.286%	9	693	-55.939%
2026-05-19	2.1000	2.1000	2.1000	2.1000	+7.692%	22	695	-45.238%
2026-05-18	1.7000	1.9500	1.7000	1.9500	+50.000%	14	695	-41.026%
2026-05-15	0.9000	1.3000	0.9000	1.3000	0.000%	52	695	-11.538%
2026-05-14	1.3500	1.3500	1.3000	1.3000	+12.069%	16	688	-11.538%
2026-05-07	1.1600	1.1600	1.1600	1.1600	+2.655%	1	702	-0.862%
2026-05-06	1.3000	1.3000	1.1300	1.1300	-5.833%	10	702	+1.770%
2026-05-04	1.2000	1.2000	1.2000	1.2000	0.000%	4	692	-4.167%
2026-04-30	1.1500	1.2000	1.1300	1.2000	+26.316%	125	692	-4.167%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+11.765%	4	685	+21.053%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-5.556%	2	685	+35.294%
2026-04-23	1.0000	1.0000	0.9000	0.9000	-11.765%	10	685	+27.778%
2026-04-20	0.9900	1.0200	0.9900	1.0200	-11.304%	12	675	+12.745%
2026-04-17	1.0300	1.1500	1.0300	1.1500	+18.557%	50	685	0.000%
2026-04-16	0.9700	0.9700	0.9700	0.9700	-7.619%	2	695	+18.557%
2026-04-15	1.0500	1.0500	1.0500	1.0500	+10.526%	12	697	+9.524%
2026-04-13	0.9300	0.9500	0.9300	0.9500	+5.556%	76	685	+21.053%
2026-04-10	0.8700	0.9000	0.8600	0.9000	0.000%	252	609	+27.778%
2026-04-09	1.0500	1.0500	0.9000	0.9000	-6.250%	7	461	+27.778%
2026-04-08	0.9600	0.9600	0.9600	0.9600	+12.941%	50	456	+19.792%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+6.250%	1	313	+35.294%
2026-03-31	0.8000	0.8000	0.8000	0.8000	0.000%	10	313	+43.750%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+6.667%	1	303	+43.750%
2026-03-19	0.7500	0.7500	0.7500	0.7500	+17.188%	1	302	+53.333%
2026-03-18	0.7200	0.9500	0.6400	0.6400	-28.889%	8	302	+79.688%
2026-03-17	0.7100	0.9000	0.7100	0.9000	-10.000%	2	299	+27.778%
2026-03-10	1.0000	1.0000	1.0000	1.0000	+5.263%	6	299	+15.000%
2026-03-09	0.9600	0.9600	0.9400	0.9500	-13.636%	95	293	+21.053%
2026-02-17	1.1000	1.1000	1.1000	1.1000	+10.000%	5	211	+4.545%
2026-02-06	1.0000	1.0000	1.0000	1.0000	0.000%	6	211	+15.000%
2026-01-29	1.1000	1.1000	1.0000	1.0000	-7.407%	29	205	+15.000%
2026-01-28	1.1900	1.1900	1.0800	1.0800	-13.600%	3	218	+6.481%
2026-01-27	1.3500	1.3500	1.2300	1.2500	-10.714%	15	215	-8.000%
2026-01-21	1.4500	1.4500	1.3500	1.4000	-12.500%	3	201	-17.857%
2026-01-15	1.5500	1.7500	1.5300	1.6000	+3.226%	35	198	-28.125%
2026-01-12	1.8000	1.8000	1.5000	1.5500	-13.889%	10	166	-25.806%
2026-01-07	1.8000	1.8000	1.8000	1.8000	-18.182%	2	157	-36.111%
2026-01-06	2.4000	2.4000	2.2000	2.2000	+0.917%	5	157	-47.727%
2025-12-31	2.1800	2.1800	2.1800	2.1800	+14.136%	100	155	-47.248%
2025-12-30	1.9100	1.9100	1.9100	1.9100	+19.375%	4	155	-39.791%
2025-12-22	1.8000	1.8000	1.6000	1.6000	+23.077%	12	147	-28.125%
2025-12-03	1.3700	1.3700	1.3000	1.3000	+8.333%	50	147	-11.538%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-7.692%	50	100	-4.167%
2025-11-26	1.3000	1.3000	1.3000	1.3000	-41.964%	10	40	-11.538%
2025-10-20	2.2400	2.2400	2.2400	2.2400	-4.681%	8	40	-48.661%
2025-10-10	2.3500	2.3500	2.3500	2.3500	+8.796%	2	37	-51.064%
2025-10-09	2.1600	2.1600	2.1600	2.1600	+0.935%	7	35	-46.759%
2025-10-08	2.0500	2.1400	2.0500	2.1400	-9.322%	13	35	-46.262%
2025-10-06	2.3800	2.3800	2.3600	2.3600	+18.000%	5	25	-51.271%
2025-10-01	2.0000	2.0000	2.0000	2.0000	+2.564%	1	25	-42.500%
2025-09-22	1.3200	1.9500	1.3200	1.9500	+83.962%	13	24	-41.026%
2025-09-19	1.0600	1.0600	1.0600	1.0600	-0.935%	5	14	+8.491%
2025-09-18	1.0700	1.0700	1.0700	1.0700	+12.632%	4	9	+7.477%
2025-09-17	0.9200	0.9500	0.9200	0.9500	+10.465%	9	9	+21.053%
2025-09-15	0.8600	0.8600	0.8600	0.8600	0.000%	1	1	+33.721%