Dark

VUZI20270115C4
VUZI Jan 15 2027 4.00 Call (VUZI270115C00004000)
option OPRA

EOD

Sep 25, 2026

0.2800-20.000%(-0.0700)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3100	0.4000	0.2800	0.2800	-20.000%	28	3,212	0.000%
2026-09-21	0.3500	0.3500	0.3000	0.3500	+25.000%	222	3,187	-20.000%
2026-09-18	0.3000	0.3000	0.2500	0.2800	-6.667%	7	3,239	0.000%
2026-09-17	0.2500	0.3000	0.2500	0.3000	+20.000%	52	3,238	-6.667%
2026-09-15	0.2500	0.2500	0.2500	0.2500	+19.048%	12	3,246	+12.000%
2026-09-11	0.2100	0.2100	0.2100	0.2100	-12.500%	220	3,258	+33.333%
2026-09-09	0.2400	0.2400	0.2400	0.2400	+20.000%	1	3,258	+16.667%
2026-09-02	0.2000	0.2000	0.2000	0.2000	-33.333%	2	3,258	+40.000%
2026-09-01	0.3000	0.3000	0.3000	0.3000	+11.111%	30	3,256	-6.667%
2026-08-27	0.3000	0.3000	0.2700	0.2700	-10.000%	60	3,256	+3.704%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-9.091%	20	3,256	-6.667%
2026-08-25	0.3000	0.3500	0.3000	0.3300	-15.385%	33	3,276	-15.152%
2026-08-24	0.3900	0.3900	0.3900	0.3900	-2.500%	8	3,276	-28.205%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-20.000%	30	3,284	-30.000%
2026-08-19	0.5000	0.5000	0.4500	0.5000	0.000%	18	3,284	-44.000%
2026-08-18	0.6500	0.6500	0.5000	0.5000	+16.279%	16	3,291	-44.000%
2026-08-14	0.4000	0.4300	0.3500	0.4300	+34.375%	137	3,278	-34.884%
2026-08-13	0.3800	0.3800	0.3000	0.3200	-3.030%	63	3,141	-12.500%
2026-08-12	0.4500	0.4500	0.3300	0.3300	-5.714%	55	3,159	-15.152%
2026-08-11	0.3900	0.5000	0.3500	0.3500	0.000%	235	3,104	-20.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	+16.667%	3	2,870	-20.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	+11.111%	11	2,869	-6.667%
2026-08-03	0.2700	0.2700	0.2700	0.2700	+17.391%	1	2,869	+3.704%
2026-07-28	0.2000	0.2300	0.2000	0.2300	-8.000%	13	2,869	+21.739%
2026-07-27	0.3000	0.3000	0.2000	0.2500	-16.667%	105	2,859	+12.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-9.091%	1	2,956	-6.667%
2026-07-21	0.3300	0.3300	0.3300	0.3300	+10.000%	20	2,956	-15.152%
2026-07-20	0.3000	0.3000	0.3000	0.3000	0.000%	3	2,956	-6.667%
2026-07-17	0.2600	0.3000	0.2600	0.3000	-14.286%	2	2,956	-6.667%
2026-07-09	0.3700	0.4000	0.3500	0.3500	-7.895%	29	2,956	-20.000%
2026-07-08	0.3500	0.3800	0.3500	0.3800	-5.000%	5	2,955	-26.316%
2026-07-07	0.4100	0.4100	0.3700	0.4000	-20.000%	3	2,953	-30.000%
2026-07-02	0.6000	0.6000	0.5000	0.5000	-9.091%	10	2,963	-44.000%
2026-06-30	0.6200	0.6200	0.5500	0.5500	+14.583%	11	2,963	-49.091%
2026-06-29	0.5500	0.5500	0.4800	0.4800	-36.000%	5	2,973	-41.667%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-16.667%	3	2,971	-62.667%
2026-06-17	0.9500	0.9500	0.9000	0.9000	-14.286%	26	2,943	-68.889%
2026-06-16	1.0600	1.1000	1.0000	1.0500	+40.000%	28	2,943	-73.333%
2026-06-12	0.8000	0.8100	0.7400	0.7500	+11.940%	4	2,917	-62.667%
2026-06-11	0.8000	0.8000	0.6700	0.6700	-25.556%	51	2,917	-58.209%
2026-06-10	0.8000	0.9000	0.7600	0.9000	+15.385%	72	2,872	-68.889%
2026-06-09	0.7200	0.7800	0.7200	0.7800	-13.333%	2	2,802	-64.103%
2026-06-08	1.0500	1.0500	0.8500	0.9000	-15.094%	37	2,802	-68.889%
2026-06-05	1.5000	1.5000	1.0600	1.0600	-24.286%	16	2,788	-73.585%
2026-06-04	1.2500	1.4000	1.2500	1.4000	-12.500%	2	2,778	-80.000%
2026-06-03	1.6000	1.6000	1.6000	1.6000	-5.882%	5	2,778	-82.500%
2026-06-02	1.7400	1.7500	1.7000	1.7000	+21.429%	218	2,773	-83.529%
2026-06-01	1.4800	1.5500	1.2000	1.4000	-17.647%	142	2,783	-80.000%
2026-05-29	1.5200	1.7000	1.5200	1.7000	+13.333%	26	2,893	-83.529%
2026-05-28	1.5500	1.8000	1.4800	1.5000	-9.091%	93	2,868	-81.333%
2026-05-27	1.6500	1.7900	1.6000	1.6500	-8.333%	71	2,857	-83.030%
2026-05-26	1.6500	1.8000	1.5700	1.8000	-12.195%	166	2,918	-84.444%
2026-05-22	1.8500	2.3500	1.8500	2.0500	+22.754%	564	2,940	-86.341%
2026-05-21	1.6400	2.0500	1.3500	1.6700	+4.375%	835	2,518	-83.234%
2026-05-20	1.5100	1.6000	1.4000	1.6000	+29.032%	74	2,518	-82.500%
2026-05-19	1.1000	1.3000	1.0000	1.2400	+25.253%	136	1,778	-77.419%
2026-05-18	0.9500	1.1000	0.7500	0.9900	+80.000%	363	1,778	-71.717%
2026-05-15	0.3000	0.5500	0.3000	0.5500	-12.698%	27	1,778	-49.091%
2026-05-11	0.6500	0.7000	0.6300	0.6300	-3.077%	23	1,442	-55.556%
2026-05-08	0.6000	0.6500	0.6000	0.6500	+30.000%	354	1,454	-56.923%
2026-05-07	0.6000	0.6000	0.5000	0.5000	-13.793%	40	1,596	-44.000%
2026-05-06	0.5400	0.5800	0.5400	0.5800	+16.000%	7	1,596	-51.724%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-16.667%	6	1,594	-44.000%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+33.333%	2	1,588	-53.333%
2026-05-01	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,586	-37.778%
2026-04-30	0.3500	0.5000	0.3500	0.4000	+11.111%	42	1,586	-30.000%
2026-04-29	0.3500	0.3600	0.3500	0.3600	+16.129%	40	1,563	-22.222%
2026-04-27	0.3000	0.3200	0.3000	0.3100	-13.889%	80	1,523	-9.677%
2026-04-24	0.3600	0.3600	0.3600	0.3600	-12.195%	4	1,603	-22.222%
2026-04-22	0.3500	0.4100	0.3500	0.4100	-12.766%	17	1,599	-31.707%
2026-04-21	0.4700	0.4700	0.4700	0.4700	+2.174%	1	1,611	-40.426%
2026-04-20	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,611	-39.130%
2026-04-17	0.5000	0.5100	0.4500	0.4500	-2.174%	28	1,611	-37.778%
2026-04-15	0.4600	0.4600	0.4600	0.4600	-8.000%	80	1,611	-39.130%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+31.579%	20	1,531	-44.000%
2026-04-06	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,511	-26.316%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-30.000%	2	1,511	-20.000%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+25.000%	6	1,511	-44.000%
2026-03-31	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,505	-30.000%
2026-03-20	0.4000	0.4000	0.3400	0.3900	+11.429%	837	1,504	-28.205%
2026-03-19	0.3500	0.3500	0.3500	0.3500	+16.667%	9	686	-20.000%
2026-03-18	0.3000	0.3000	0.3000	0.3000	+50.000%	1	686	-6.667%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-28.571%	1	686	+40.000%
2026-03-16	0.2800	0.2800	0.2800	0.2800	-49.091%	1	687	0.000%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-21.429%	1	687	-49.091%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-5.405%	5	687	-60.000%
2026-02-26	0.7400	0.7400	0.7400	0.7400	+5.714%	1	682	-62.162%
2026-02-20	0.7000	0.7000	0.7000	0.7000	+27.273%	1	683	-60.000%
2026-02-10	0.5500	0.5500	0.5500	0.5500	-8.333%	101	682	-49.091%
2026-02-06	0.6000	0.6000	0.6000	0.6000	+30.435%	1	782	-53.333%
2026-02-05	0.5000	0.5000	0.4600	0.4600	-8.000%	112	781	-39.130%
2026-02-03	0.5500	0.5600	0.5000	0.5000	-9.091%	203	681	-44.000%
2026-02-02	0.7500	0.7500	0.5500	0.5500	-8.333%	310	483	-49.091%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+9.091%	6	202	-53.333%
2026-01-29	0.5900	0.5900	0.5500	0.5500	-12.698%	2	206	-49.091%
2026-01-26	0.6300	0.6300	0.6300	0.6300	-51.538%	1	206	-55.556%
2026-01-23	1.3000	1.3000	1.3000	1.3000	+78.082%	50	206	-78.462%
2026-01-22	0.7000	0.7300	0.7000	0.7300	-14.118%	10	206	-61.644%
2026-01-20	0.7000	0.8500	0.7000	0.8500	0.000%	31	211	-67.059%
2026-01-16	0.8500	0.8500	0.8500	0.8500	+2.410%	1	181	-67.059%
2026-01-15	1.0000	1.0000	0.8300	0.8300	-12.632%	10	181	-66.265%
2026-01-12	0.9500	0.9500	0.9500	0.9500	+7.955%	2	172	-70.526%
2026-01-09	0.8800	0.8800	0.8800	0.8800	-7.368%	1	172	-68.182%
2026-01-08	0.9500	0.9500	0.9500	0.9500	-5.000%	3	173	-70.526%
2026-01-07	1.0000	1.0000	1.0000	1.0000	-4.762%	5	176	-72.000%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-13.223%	5	171	-73.333%
2026-01-05	1.1500	1.2100	1.1500	1.2100	-6.923%	34	135	-76.860%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+5.691%	3	135	-78.462%
2025-12-31	1.2500	1.2500	1.2300	1.2300	-6.107%	13	135	-77.236%
2025-12-30	0.9500	1.3100	0.9500	1.3100	+11.966%	4	135	-78.626%
2025-12-29	1.1700	1.1700	1.1700	1.1700	+1.739%	1	131	-76.068%
2025-12-23	1.0500	1.1600	0.9700	1.1500	+10.577%	29	130	-75.652%
2025-12-19	1.0400	1.0400	1.0400	1.0400	+48.571%	2	114	-73.077%
2025-12-15	0.7500	0.7500	0.7000	0.7000	-30.000%	3	112	-60.000%
2025-12-10	1.0000	1.0000	1.0000	1.0000	+17.647%	10	109	-72.000%
2025-12-04	0.8500	0.8500	0.8500	0.8500	+19.718%	5	101	-67.059%
2025-12-02	0.7300	0.7300	0.7100	0.7100	-11.250%	10	100	-60.563%
2025-11-28	0.8000	0.8000	0.8000	0.8000	+63.265%	1	93	-65.000%
2025-11-24	0.6000	0.6000	0.4900	0.4900	-2.000%	2	94	-42.857%
2025-11-17	0.5000	0.6700	0.4800	0.5000	-28.571%	4	93	-44.000%
2025-11-12	0.7000	0.7000	0.7000	0.7000	-12.500%	1	90	-60.000%
2025-11-10	0.8000	0.8000	0.8000	0.8000	-36.000%	19	90	-65.000%
2025-11-03	1.2500	1.2500	1.2500	1.2500	-7.407%	1	89	-77.600%
2025-10-28	1.3500	1.3500	1.3500	1.3500	-13.462%	4	89	-79.259%
2025-10-21	1.5600	1.5600	1.5600	1.5600	+4.000%	1	90	-82.051%
2025-10-20	1.5000	1.5000	1.5000	1.5000	+7.143%	1	89	-81.333%
2025-10-17	1.4000	1.4000	1.4000	1.4000	-9.677%	4	89	-80.000%
2025-10-15	1.5400	1.5500	1.5400	1.5500	+26.016%	20	85	-81.935%
2025-10-13	1.5000	1.5000	1.2300	1.2300	-5.385%	10	79	-77.236%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-7.143%	4	75	-78.462%
2025-10-09	1.5000	1.5000	1.4000	1.4000	-2.098%	4	79	-80.000%
2025-10-08	1.4400	1.4400	1.4300	1.4300	+2.143%	3	76	-80.420%
2025-10-07	1.5000	1.5000	1.4000	1.4000	-9.677%	6	76	-80.000%
2025-10-06	1.6000	1.6000	1.5500	1.5500	+1.974%	15	71	-81.935%
2025-10-03	1.4800	1.5200	1.4800	1.5200	+13.433%	4	57	-81.579%
2025-10-02	1.4300	1.4300	1.3300	1.3400	+14.530%	6	54	-79.104%
2025-10-01	1.3000	1.3000	1.1700	1.1700	+30.000%	3	50	-76.068%
2025-09-29	1.1300	1.1300	0.9000	0.9000	-11.765%	2	49	-68.889%
2025-09-26	1.0000	1.0200	0.9500	1.0200	-18.400%	8	49	-72.549%
2025-09-24	1.2500	1.2500	1.2500	1.2500	-8.759%	3	41	-77.600%
2025-09-23	1.3500	1.3700	1.3500	1.3700	+11.382%	2	38	-79.562%
2025-09-22	0.8000	1.2300	0.8000	1.2300	+89.231%	9	39	-77.236%
2025-09-19	0.5500	0.6500	0.5500	0.6500	+38.298%	21	31	-56.923%
2025-09-18	0.4700	0.4700	0.4700	0.4700	-9.615%	1	11	-40.426%
2025-09-16	0.5200	0.5200	0.5200	0.5200	0.000%	10	10	-46.154%