Dark

VUZI20270115C3
VUZI Jan 15 2027 3.00 Call (VUZI270115C00003000)
option OPRA

EOD

Sep 29, 2026

0.5000-23.077%(-0.1500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.4900	0.5000	-23.077%	20	1,898	0.000%
2026-09-25	0.5400	0.6500	0.5400	0.6500	+8.333%	30	1,878	-23.077%
2026-09-21	0.5000	0.6700	0.5000	0.6000	-20.000%	273	1,857	-16.667%
2026-09-18	0.5500	0.7500	0.4600	0.7500	+50.000%	6	1,987	-33.333%
2026-09-17	0.4800	0.5000	0.4800	0.5000	+16.279%	10	1,985	0.000%
2026-09-11	0.4500	0.4800	0.4300	0.4300	+7.500%	85	1,983	+16.279%
2026-09-10	0.4900	0.4900	0.4000	0.4000	-20.000%	112	1,908	+25.000%
2026-09-08	0.5000	0.5000	0.5000	0.5000	+19.048%	1	1,796	0.000%
2026-09-02	0.4500	0.4500	0.3500	0.4200	+5.000%	170	1,795	+19.048%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-20.000%	81	1,627	+25.000%
2026-08-31	0.4800	0.5000	0.4500	0.5000	+2.041%	44	1,547	0.000%
2026-08-28	0.5500	0.5500	0.4900	0.4900	-10.909%	45	1,524	+2.041%
2026-08-27	0.5600	0.5600	0.5000	0.5500	0.000%	245	1,485	-9.091%
2026-08-26	0.5900	0.6300	0.5500	0.5500	-14.063%	80	1,265	-9.091%
2026-08-25	0.6500	0.6500	0.6200	0.6400	+6.667%	60	1,210	-21.875%
2026-08-24	0.6000	0.6500	0.6000	0.6000	-9.091%	92	1,182	-16.667%
2026-08-21	0.7500	0.7500	0.6500	0.6600	-8.333%	91	1,112	-24.242%
2026-08-20	0.7600	0.7600	0.7200	0.7200	0.000%	25	1,046	-30.556%
2026-08-19	0.7200	0.7200	0.7200	0.7200	-4.000%	2	1,023	-30.556%
2026-08-17	0.7500	0.7900	0.5800	0.7500	+2.740%	182	1,021	-33.333%
2026-08-14	0.5700	0.7500	0.5700	0.7300	+19.672%	150	880	-31.507%
2026-08-12	0.6100	0.6100	0.6100	0.6100	+10.909%	1	776	-18.033%
2026-08-06	0.5700	0.5700	0.5500	0.5500	+3.774%	5	775	-9.091%
2026-08-05	0.5300	0.5300	0.5300	0.5300	-8.621%	1	775	-5.660%
2026-08-04	0.6000	0.6000	0.5800	0.5800	+31.818%	18	775	-13.793%
2026-07-30	0.4400	0.4400	0.4400	0.4400	-2.222%	1	775	+13.636%
2026-07-20	0.5000	0.5000	0.4500	0.4500	0.000%	12	776	+11.111%
2026-07-17	0.4200	0.4500	0.4100	0.4500	-6.250%	10	774	+11.111%
2026-07-13	0.6500	0.6500	0.4600	0.4800	-20.000%	13	769	+4.167%
2026-07-10	0.6000	0.6000	0.6000	0.6000	+11.111%	2	770	-16.667%
2026-07-09	0.6000	0.6000	0.5400	0.5400	-1.818%	6	769	-7.407%
2026-07-08	0.5900	0.6000	0.4900	0.5500	0.000%	34	766	-9.091%
2026-07-07	0.6000	0.6400	0.5500	0.5500	-32.099%	166	746	-9.091%
2026-07-06	0.8000	1.1000	0.8000	0.8100	-8.989%	30	613	-38.272%
2026-07-02	0.8900	0.8900	0.8900	0.8900	-1.111%	10	583	-43.820%
2026-06-30	0.9000	0.9000	0.9000	0.9000	+5.882%	1	583	-44.444%
2026-06-29	0.8000	0.8500	0.6600	0.8500	0.000%	9	582	-41.176%
2026-06-24	0.9900	0.9900	0.8500	0.8500	-15.000%	6	580	-41.176%
2026-06-23	0.9800	1.0000	0.9800	1.0000	-41.176%	3	581	-50.000%
2026-06-17	1.7000	1.7000	1.7000	1.7000	+31.783%	5	573	-70.588%
2026-06-16	1.4000	1.4000	1.2900	1.2900	+25.243%	2	573	-61.240%
2026-06-12	1.0300	1.0300	1.0300	1.0300	+8.421%	1	573	-51.456%
2026-06-11	1.0000	1.0100	0.9500	0.9500	-1.042%	7	573	-47.368%
2026-06-10	1.0800	1.1000	0.9600	0.9600	-12.727%	5	573	-47.917%
2026-06-09	1.0100	1.1000	1.0100	1.1000	-6.780%	2	570	-54.545%
2026-06-08	1.3700	1.4000	1.1800	1.1800	-34.444%	7	568	-57.627%
2026-06-04	1.8500	1.8500	1.8000	1.8000	-10.891%	60	566	-72.222%
2026-06-03	2.0900	2.0900	2.0200	2.0200	-6.481%	12	506	-75.248%
2026-06-02	2.1600	2.1600	2.1600	2.1600	+16.757%	2	518	-76.852%
2026-06-01	1.8000	1.9000	1.8000	1.8500	-18.142%	189	518	-72.973%
2026-05-29	1.8700	2.2600	1.8700	2.2600	+2.727%	4	377	-77.876%
2026-05-27	2.2000	2.2000	2.2000	2.2000	0.000%	1	375	-77.273%
2026-05-26	2.5000	2.5000	2.1500	2.2000	-15.385%	11	374	-77.273%
2026-05-22	2.7500	2.9000	2.6000	2.6000	+25.604%	36	370	-80.769%
2026-05-21	2.1000	2.1500	1.7500	2.0700	+1.970%	18	386	-75.845%
2026-05-20	2.0000	2.0300	1.9000	2.0300	+35.333%	42	386	-75.369%
2026-05-19	1.5000	1.5400	1.4600	1.5000	+30.435%	20	375	-66.667%
2026-05-18	1.2000	1.3900	1.0200	1.1500	+32.184%	81	375	-56.522%
2026-05-15	0.8000	0.9000	0.8000	0.8700	-13.000%	12	375	-42.529%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+3.093%	1	379	-50.000%
2026-05-11	1.0000	1.0000	0.9700	0.9700	+14.118%	2	379	-48.454%
2026-05-08	0.8500	0.8500	0.8500	0.8500	+6.250%	12	377	-41.176%
2026-05-07	0.8500	0.8500	0.8000	0.8000	-5.882%	2	367	-37.500%
2026-05-06	0.8500	0.8500	0.8500	0.8500	+21.429%	1	367	-41.176%
2026-05-01	0.7500	0.7500	0.7000	0.7000	-6.667%	205	563	-28.571%
2026-04-30	0.7500	0.7700	0.7000	0.7500	+36.364%	208	563	-33.333%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-17.910%	5	374	-9.091%
2026-04-16	0.6700	0.6700	0.6700	0.6700	+9.836%	2	374	-25.373%
2026-04-15	0.6100	0.6100	0.6100	0.6100	-12.857%	1	374	-18.033%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+55.556%	1	374	-28.571%
2026-04-02	0.6000	0.6500	0.4500	0.4500	0.000%	4	423	+11.111%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-10.000%	1	423	+11.111%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-44.444%	10	423	0.000%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+100.000%	2	423	-44.444%
2026-03-19	0.5000	0.5000	0.4500	0.4500	0.000%	4	423	+11.111%
2026-03-18	0.4500	0.4500	0.4500	0.4500	-10.000%	2	423	+11.111%
2026-03-17	0.6000	0.7000	0.4500	0.5000	+4.167%	11	423	0.000%
2026-03-16	0.5500	0.5500	0.4000	0.4800	-20.000%	19	425	+4.167%
2026-03-13	0.6600	0.7500	0.6000	0.6000	-10.448%	4	429	-16.667%
2026-03-11	0.6700	0.6700	0.6700	0.6700	-4.286%	5	426	-25.373%
2026-03-10	0.7500	0.7500	0.7000	0.7000	0.000%	12	423	-28.571%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-2.778%	1	411	-28.571%
2026-03-06	0.7400	0.7500	0.7200	0.7200	-10.000%	3	412	-30.556%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+3.896%	1	411	-37.500%
2026-03-03	0.6100	0.7700	0.6100	0.7700	-15.385%	7	410	-35.065%
2026-03-02	0.9100	0.9100	0.9100	0.9100	-16.514%	2	412	-45.055%
2026-02-24	1.0000	1.1000	1.0000	1.0900	+32.927%	10	412	-54.128%
2026-02-19	0.8200	0.8200	0.8200	0.8200	+2.500%	2	402	-39.024%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-36.000%	6	400	-37.500%
2026-02-09	1.2500	1.2500	1.2500	1.2500	+89.394%	1	400	-60.000%
2026-02-06	0.6600	0.6600	0.6600	0.6600	+10.000%	1	399	-24.242%
2026-02-05	0.9000	0.9000	0.6000	0.6000	-20.000%	22	399	-16.667%
2026-02-04	0.7500	0.7500	0.7500	0.7500	0.000%	6	415	-33.333%
2026-01-29	0.8000	0.8000	0.7500	0.7500	-16.667%	16	409	-33.333%
2026-01-27	1.0500	1.0500	0.9000	0.9000	-15.094%	3	393	-44.444%
2026-01-23	1.6000	1.6000	1.0600	1.0600	-2.752%	50	396	-52.830%
2026-01-15	1.0900	1.0900	1.0900	1.0900	-13.492%	1	346	-54.128%
2026-01-12	1.5000	1.5000	1.2600	1.2600	+4.132%	3	346	-60.317%
2026-01-07	1.5500	1.5500	1.2100	1.2100	-16.552%	162	345	-58.678%
2026-01-06	1.4500	1.4500	1.4500	1.4500	-2.027%	61	305	-65.517%
2026-01-05	1.4900	1.6800	1.4800	1.4800	-4.516%	18	275	-66.216%
2026-01-02	1.5700	1.7100	1.5500	1.5500	-10.405%	20	275	-67.742%
2025-12-31	1.6000	1.7300	1.6000	1.7300	+19.310%	101	283	-71.098%
2025-12-30	1.5500	1.5500	1.4500	1.4500	0.000%	20	283	-65.517%
2025-12-23	1.4900	1.4900	1.4500	1.4500	+27.193%	2	284	-65.517%
2025-12-22	1.1400	1.1400	1.1400	1.1400	-18.571%	3	283	-56.140%
2025-12-18	1.5000	1.5000	1.4000	1.4000	+18.644%	20	282	-64.286%
2025-12-16	1.2300	1.2300	1.1700	1.1800	+18.000%	7	272	-57.627%
2025-12-12	0.8700	1.0000	0.8700	1.0000	-11.504%	2	265	-50.000%
2025-12-11	1.1300	1.1300	1.1300	1.1300	+18.947%	1	266	-55.752%
2025-12-03	0.9000	0.9500	0.9000	0.9500	+18.750%	54	265	-47.368%
2025-12-02	0.8000	0.8000	0.8000	0.8000	-5.882%	50	228	-37.500%
2025-12-01	1.1000	1.1000	0.8500	0.8500	+13.333%	30	188	-41.176%
2025-11-25	0.7700	0.7700	0.7500	0.7500	+15.385%	6	171	-33.333%
2025-11-24	0.6500	0.6500	0.6500	0.6500	+4.839%	21	171	-23.077%
2025-11-21	0.6000	0.6200	0.6000	0.6200	-11.429%	2	171	-19.355%
2025-11-18	0.7000	0.7000	0.7000	0.7000	+16.667%	110	171	-28.571%
2025-11-17	0.7000	0.7000	0.5900	0.6000	-14.286%	6	171	-16.667%
2025-11-14	0.8000	0.8500	0.6500	0.7000	-23.913%	13	168	-28.571%
2025-11-13	0.9200	0.9200	0.9200	0.9200	-8.000%	4	163	-45.652%
2025-11-12	1.0000	1.0000	1.0000	1.0000	+14.943%	1	163	-50.000%
2025-11-11	0.8700	0.8700	0.8700	0.8700	-10.309%	1	162	-42.529%
2025-11-07	0.9700	0.9700	0.9700	0.9700	-22.400%	2	162	-48.454%
2025-11-04	1.2500	1.2500	1.2500	1.2500	-16.667%	2	162	-60.000%
2025-10-31	1.5000	1.5000	1.5000	1.5000	-6.250%	3	160	-66.667%
2025-10-28	1.6000	1.6000	1.6000	1.6000	-0.621%	1	157	-68.750%
2025-10-27	1.6500	1.6800	1.6100	1.6100	-4.734%	13	152	-68.944%
2025-10-22	1.6900	1.6900	1.6900	1.6900	-8.649%	1	152	-70.414%
2025-10-20	1.8500	1.8500	1.8500	1.8500	+12.121%	10	151	-72.973%
2025-10-17	1.6700	1.6700	1.6500	1.6500	+3.125%	7	141	-69.697%
2025-10-10	1.6000	1.6000	1.6000	1.6000	-3.030%	2	134	-68.750%
2025-10-09	1.7000	1.7000	1.6500	1.6500	-10.811%	8	134	-69.697%
2025-10-06	1.8500	1.9000	1.8500	1.8500	+2.778%	12	131	-72.973%
2025-10-03	1.8500	1.8500	1.8000	1.8000	+7.143%	8	127	-72.222%
2025-10-02	1.7500	1.7500	1.6000	1.6800	+5.000%	53	123	-70.238%
2025-10-01	1.6000	1.6000	1.6000	1.6000	+33.333%	50	74	-68.750%
2025-09-30	1.2000	1.2000	1.2000	1.2000	+14.286%	1	56	-58.333%
2025-09-25	1.0500	1.0500	1.0500	1.0500	-26.573%	2	56	-52.381%
2025-09-24	1.4300	1.4300	1.4300	1.4300	+6.716%	1	56	-65.035%
2025-09-23	1.6500	1.6500	1.1500	1.3400	-10.667%	23	56	-62.687%
2025-09-22	1.0100	1.5000	1.0000	1.5000	+78.571%	80	61	-66.667%
2025-09-19	0.9000	0.9200	0.8400	0.8400	+9.091%	13	16	-40.476%
2025-09-18	0.7700	0.7700	0.7700	0.7700	+18.462%	3	9	-35.065%
2025-09-16	0.6500	0.6500	0.6500	0.6500	+4.839%	5	6	-23.077%
2025-09-15	0.6200	0.6200	0.6200	0.6200	0.000%	1	1	-19.355%