Dark

VUZI20270115C5
VUZI Jan 15 2027 5.00 Call (VUZI270115C00005000)
option OPRA

EOD

Sep 29, 2026

0.15000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	0.000%	25	3,314	0.000%
2026-09-28	0.1500	0.1500	0.1500	0.1500	0.000%	5	3,339	0.000%
2026-09-25	0.1800	0.1800	0.1500	0.1500	-31.818%	9	3,339	0.000%
2026-09-24	0.2200	0.2200	0.2200	0.2200	-8.333%	100	3,344	-31.818%
2026-09-23	0.2400	0.2400	0.2400	0.2400	+20.000%	3	3,355	-37.500%
2026-09-22	0.2000	0.2500	0.2000	0.2000	-20.000%	61	3,355	-25.000%
2026-09-21	0.2000	0.2500	0.1500	0.2500	+47.059%	60	3,306	-40.000%
2026-09-18	0.2000	0.2000	0.1700	0.1700	0.000%	10	3,262	-11.765%
2026-09-17	0.1500	0.1700	0.1500	0.1700	0.000%	30	3,252	-11.765%
2026-09-16	0.1700	0.1700	0.1700	0.1700	+13.333%	10	3,250	-11.765%
2026-09-14	0.1500	0.1500	0.1300	0.1500	-6.250%	4	3,240	0.000%
2026-09-11	0.1600	0.1600	0.1600	0.1600	+33.333%	1	3,236	-6.250%
2026-09-10	0.1200	0.1200	0.1200	0.1200	+9.091%	1	3,236	+25.000%
2026-09-09	0.1500	0.1500	0.1100	0.1100	-45.000%	31	3,236	+36.364%
2026-09-08	0.2000	0.2000	0.1500	0.2000	+42.857%	30	3,246	-25.000%
2026-09-02	0.2000	0.2000	0.1400	0.1400	-6.667%	2	3,216	+7.143%
2026-09-01	0.2000	0.2000	0.1500	0.1500	0.000%	145	3,214	0.000%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-16.667%	30	3,170	0.000%
2026-08-28	0.1500	0.1800	0.1500	0.1800	+5.882%	2	3,170	-16.667%
2026-08-27	0.2000	0.2000	0.1700	0.1700	-5.556%	40	3,169	-11.765%
2026-08-26	0.2000	0.2000	0.1800	0.1800	-21.739%	3	3,169	-16.667%
2026-08-25	0.2300	0.2300	0.2300	0.2300	-8.000%	20	3,167	-34.783%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-13.793%	120	3,147	-40.000%
2026-08-20	0.2800	0.2900	0.2800	0.2900	-6.452%	6	3,147	-48.276%
2026-08-19	0.2500	0.3100	0.2500	0.3100	-22.500%	45	3,143	-51.613%
2026-08-18	0.4000	0.4000	0.3000	0.4000	+14.286%	69	3,143	-62.500%
2026-08-17	0.1100	0.3500	0.1000	0.3500	+40.000%	106	3,113	-57.143%
2026-08-12	0.2500	0.2500	0.2500	0.2500	+38.889%	1	3,218	-40.000%
2026-08-07	0.1800	0.1800	0.1800	0.1800	0.000%	10	3,217	-16.667%
2026-08-06	0.1800	0.1800	0.1800	0.1800	-5.263%	1	3,217	-16.667%
2026-08-05	0.1900	0.1900	0.1900	0.1900	-24.000%	25	3,218	-21.053%
2026-08-04	0.3000	0.3000	0.2300	0.2500	+25.000%	126	3,231	-40.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+17.647%	30	3,156	-25.000%
2026-07-31	0.1700	0.1700	0.1700	0.1700	+13.333%	20	3,126	-11.765%
2026-07-30	0.1400	0.1500	0.1400	0.1500	0.000%	26	3,126	0.000%
2026-07-27	0.2000	0.2000	0.1500	0.1500	-31.818%	199	3,110	0.000%
2026-07-21	0.2000	0.2200	0.2000	0.2200	+29.412%	24	3,135	-31.818%
2026-07-20	0.2000	0.2500	0.1600	0.1700	-32.000%	138	3,122	-11.765%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,057	-40.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	0.000%	10	3,056	-50.000%
2026-07-10	0.3500	0.3500	0.3000	0.3000	+20.000%	20	3,066	-50.000%
2026-07-09	0.2500	0.2700	0.2500	0.2500	-7.407%	24	3,063	-40.000%
2026-07-08	0.2800	0.2800	0.2500	0.2700	-6.897%	28	3,051	-44.444%
2026-07-07	0.2500	0.3000	0.2500	0.2900	-17.143%	85	3,023	-48.276%
2026-07-06	0.3400	0.3500	0.3400	0.3500	0.000%	3	2,950	-57.143%
2026-07-02	0.4200	0.4500	0.3500	0.3500	-12.500%	42	2,958	-57.143%
2026-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	10	2,958	-62.500%
2026-06-30	0.4000	0.4200	0.4000	0.4000	+11.111%	105	2,948	-62.500%
2026-06-29	0.3500	0.3600	0.3500	0.3600	-10.000%	22	2,852	-58.333%
2026-06-26	0.3700	0.4100	0.3500	0.4000	0.000%	26	2,871	-62.500%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,856	-62.500%
2026-06-24	0.5000	0.5500	0.3900	0.4500	-18.182%	38	2,855	-66.667%
2026-06-23	0.5500	0.5500	0.5500	0.5500	0.000%	2	2,827	-72.727%
2026-06-22	0.5600	0.5600	0.5500	0.5500	-8.333%	15	2,828	-72.727%
2026-06-18	0.6000	0.6500	0.6000	0.6000	-7.692%	57	2,755	-75.000%
2026-06-17	0.7500	0.7500	0.6500	0.6500	-7.143%	31	2,755	-76.923%
2026-06-16	0.7800	0.8000	0.6500	0.7000	-4.110%	64	2,755	-78.571%
2026-06-15	0.6500	0.7600	0.6500	0.7300	+28.070%	17	2,663	-79.452%
2026-06-12	0.6500	0.6500	0.5500	0.5700	-5.000%	35	2,663	-73.684%
2026-06-11	0.5500	0.6500	0.5500	0.6000	-1.639%	512	2,663	-75.000%
2026-06-10	0.6200	0.6200	0.5500	0.6100	+3.390%	82	2,159	-75.410%
2026-06-09	0.7000	0.7000	0.5300	0.5900	-16.901%	117	2,081	-74.576%
2026-06-08	0.8000	0.8000	0.6800	0.7100	-11.250%	119	2,062	-78.873%
2026-06-05	1.1000	1.1000	0.8000	0.8000	-30.435%	178	2,013	-81.250%
2026-06-04	1.1900	1.2500	1.1500	1.1500	0.000%	53	2,069	-86.957%
2026-06-03	1.3000	1.3000	1.1500	1.1500	-23.333%	262	2,016	-86.957%
2026-06-02	1.2500	1.5000	1.2500	1.5000	+30.435%	41	1,774	-90.000%
2026-06-01	1.2000	1.2000	1.0100	1.1500	-9.449%	683	1,763	-86.957%
2026-05-29	1.2000	1.2700	1.1000	1.2700	-2.308%	17	1,233	-88.189%
2026-05-28	1.3700	1.3800	1.1700	1.3000	-3.704%	40	1,222	-88.462%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-4.930%	52	1,189	-88.889%
2026-05-26	1.7200	1.8000	1.2000	1.4200	-2.069%	187	1,139	-89.437%
2026-05-22	1.5000	1.9000	1.4000	1.4500	+16.000%	283	1,019	-89.655%
2026-05-21	1.2000	1.3000	1.1800	1.2500	+8.696%	151	937	-88.000%
2026-05-20	1.0500	1.2000	1.0500	1.1500	+26.374%	115	937	-86.957%
2026-05-19	0.7500	0.9500	0.7500	0.9100	+30.000%	381	817	-83.516%
2026-05-18	0.4500	0.7000	0.4500	0.7000	+75.000%	162	817	-78.571%
2026-05-15	0.2500	0.4000	0.2500	0.4000	-11.111%	42	817	-62.500%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+15.385%	27	734	-66.667%
2026-05-13	0.4000	0.4000	0.3900	0.3900	-13.333%	7	759	-61.538%
2026-05-12	0.4000	0.4500	0.4000	0.4500	-10.000%	25	759	-66.667%
2026-05-11	0.5000	0.5000	0.5000	0.5000	+11.111%	6	759	-70.000%
2026-05-08	0.4000	0.4500	0.4000	0.4500	+28.571%	18	740	-66.667%
2026-05-07	0.3500	0.3500	0.3500	0.3500	0.000%	4	741	-57.143%
2026-05-06	0.3500	0.4000	0.3500	0.3500	-2.778%	32	741	-57.143%
2026-05-04	0.3600	0.3600	0.3600	0.3600	-20.000%	10	750	-58.333%
2026-05-01	0.4000	0.4500	0.4000	0.4500	+28.571%	102	640	-66.667%
2026-04-30	0.3000	0.3500	0.3000	0.3500	+40.000%	29	640	-57.143%
2026-04-29	0.2500	0.2500	0.2500	0.2500	+13.636%	2	632	-40.000%
2026-04-28	0.2200	0.2200	0.2200	0.2200	-26.667%	6	632	-31.818%
2026-04-27	0.2500	0.3000	0.2500	0.3000	+25.000%	31	627	-50.000%
2026-04-24	0.2400	0.2400	0.2400	0.2400	-4.000%	1	627	-37.500%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-3.846%	2	627	-40.000%
2026-04-22	0.3000	0.3000	0.2600	0.2600	-13.333%	2	627	-42.308%
2026-04-21	0.3000	0.3000	0.3000	0.3000	-9.091%	9	626	-50.000%
2026-04-20	0.3200	0.3400	0.3200	0.3300	-5.714%	4	619	-54.545%
2026-04-17	0.3500	0.3500	0.3500	0.3500	0.000%	1	619	-57.143%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+25.000%	4	618	-57.143%
2026-04-15	0.2800	0.2800	0.2800	0.2800	-6.667%	1	618	-46.429%
2026-04-14	0.3000	0.3000	0.3000	0.3000	+15.385%	1	618	-50.000%
2026-04-13	0.2500	0.2600	0.2500	0.2600	+4.000%	6	617	-42.308%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-16.667%	5	617	-40.000%
2026-04-09	0.3000	0.3000	0.3000	0.3000	+11.111%	1	612	-50.000%
2026-04-08	0.3200	0.3500	0.2700	0.2700	-10.000%	12	611	-44.444%
2026-04-07	0.3000	0.3000	0.3000	0.3000	0.000%	2	602	-50.000%
2026-04-06	0.2400	0.3000	0.2400	0.3000	0.000%	27	600	-50.000%
2026-04-01	0.2500	0.3000	0.2500	0.3000	+50.000%	4	580	-50.000%
2026-03-31	0.2000	0.2000	0.2000	0.2000	-28.571%	1	577	-25.000%
2026-03-27	0.2800	0.2800	0.2800	0.2800	+40.000%	12	577	-46.429%
2026-03-18	0.2000	0.2000	0.2000	0.2000	-4.762%	2	579	-25.000%
2026-03-16	0.2100	0.2100	0.2100	0.2100	-47.500%	35	579	-28.571%
2026-03-06	0.4200	0.4200	0.4000	0.4000	0.000%	28	614	-62.500%
2026-03-05	0.4000	0.4000	0.4000	0.4000	-11.111%	10	613	-62.500%
2026-03-04	0.4500	0.4500	0.4400	0.4500	+12.500%	61	603	-66.667%
2026-03-03	0.4300	0.4300	0.4000	0.4000	-18.367%	2	588	-62.500%
2026-03-02	0.5000	0.5000	0.4500	0.4900	-2.000%	11	587	-69.388%
2026-02-27	0.5400	0.5500	0.5000	0.5000	-16.667%	10	589	-70.000%
2026-02-24	0.5500	0.6500	0.5500	0.6000	+9.091%	44	589	-75.000%
2026-02-20	0.5000	0.5500	0.5000	0.5500	+22.222%	3	588	-72.727%
2026-02-19	0.3500	0.4500	0.3500	0.4500	+28.571%	5	588	-66.667%
2026-02-18	0.4000	0.4000	0.3500	0.3500	-12.500%	49	589	-57.143%
2026-02-17	0.4000	0.4000	0.4000	0.4000	0.000%	5	544	-62.500%
2026-02-11	0.4500	0.4500	0.3500	0.4000	-6.977%	79	544	-62.500%
2026-02-10	0.3500	0.4500	0.3500	0.4300	+22.857%	23	570	-65.116%
2026-02-09	0.3500	0.3500	0.3500	0.3500	0.000%	1	588	-57.143%
2026-02-06	0.4000	0.4200	0.3500	0.3500	0.000%	21	588	-57.143%
2026-02-05	0.4000	0.4000	0.3500	0.3500	-12.500%	14	608	-57.143%
2026-02-04	0.4000	0.4000	0.4000	0.4000	-9.091%	40	594	-62.500%
2026-01-30	0.4000	0.4400	0.4000	0.4400	-2.222%	16	594	-65.909%
2026-01-29	0.4500	0.4500	0.3700	0.4500	-10.000%	55	580	-66.667%
2026-01-28	0.4000	0.5000	0.4000	0.5000	0.000%	21	531	-70.000%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-16.667%	10	510	-70.000%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+9.091%	1	500	-75.000%
2026-01-22	0.5700	0.6500	0.5500	0.5500	-6.780%	10	499	-72.727%
2026-01-21	0.6500	0.6500	0.5500	0.5900	+3.509%	9	498	-74.576%
2026-01-20	0.6000	0.8000	0.5700	0.5700	-18.571%	55	489	-73.684%
2026-01-16	0.7200	0.7500	0.7000	0.7000	0.000%	18	443	-78.571%
2026-01-15	0.7500	0.7500	0.7000	0.7000	-12.500%	2	443	-78.571%
2026-01-12	0.8000	0.8200	0.7900	0.8000	0.000%	7	443	-81.250%
2026-01-08	0.6900	0.8000	0.6900	0.8000	+9.589%	4	442	-81.250%
2026-01-07	0.9000	0.9000	0.7100	0.7300	-14.118%	20	442	-79.452%
2026-01-06	0.9600	0.9600	0.8500	0.8500	-5.556%	62	429	-82.353%
2026-01-05	0.9500	1.0000	0.9000	0.9000	-10.000%	47	419	-83.333%
2026-01-02	1.1000	1.1000	1.0000	1.0000	+5.263%	16	401	-85.000%
2025-12-31	1.0000	1.1000	0.9500	0.9500	0.000%	27	389	-84.211%
2025-12-30	0.9000	1.0000	0.9000	0.9500	+26.667%	38	389	-84.211%
2025-12-29	0.8000	0.8000	0.7500	0.7500	-8.537%	25	386	-80.000%
2025-12-26	0.8500	0.8500	0.8100	0.8200	+18.841%	6	362	-81.707%
2025-12-24	0.8500	0.8500	0.6900	0.6900	-31.000%	12	359	-78.261%
2025-12-23	0.8000	1.0000	0.6000	1.0000	+53.846%	37	359	-85.000%
2025-12-22	0.8000	0.8000	0.6500	0.6500	-13.333%	4	350	-76.923%
2025-12-19	0.7500	0.7500	0.7500	0.7500	-2.597%	10	350	-80.000%
2025-12-18	0.7500	0.8500	0.7000	0.7700	+24.194%	10	350	-80.519%
2025-12-16	0.6200	0.6200	0.6200	0.6200	+3.333%	1	350	-75.806%
2025-12-12	0.6500	0.6500	0.6000	0.6000	-25.000%	36	350	-75.000%
2025-12-10	0.7500	0.8000	0.7500	0.8000	+21.212%	3	317	-81.250%
2025-12-08	0.6600	0.6600	0.6600	0.6600	-8.333%	1	317	-77.273%
2025-12-05	0.7200	0.7200	0.7200	0.7200	+18.033%	15	316	-79.167%
2025-12-04	0.6100	0.6100	0.6100	0.6100	+1.667%	15	301	-75.410%
2025-12-03	0.6000	0.6000	0.6000	0.6000	+9.091%	1	301	-75.000%
2025-12-02	0.5500	0.5500	0.5500	0.5500	+5.769%	1	302	-72.727%
2025-11-26	0.5200	0.5200	0.5200	0.5200	+30.000%	15	302	-71.154%
2025-11-20	0.4500	0.4500	0.4000	0.4000	-11.111%	7	302	-62.500%
2025-11-18	0.3500	0.4500	0.3500	0.4500	+28.571%	2	302	-66.667%
2025-11-17	0.4000	0.4000	0.3500	0.3500	-12.500%	4	302	-57.143%
2025-11-14	0.5300	0.5300	0.4000	0.4000	-34.426%	3	303	-62.500%
2025-11-12	0.7700	0.7700	0.6100	0.6100	+10.909%	4	302	-75.410%
2025-11-11	0.7500	0.7500	0.5500	0.5500	-23.611%	4	301	-72.727%
2025-11-10	0.7000	0.7200	0.6500	0.7200	-15.294%	11	304	-79.167%
2025-11-05	0.8500	1.0000	0.8500	0.8500	-22.727%	5	300	-82.353%
2025-10-29	1.1000	1.1000	1.1000	1.1000	+2.804%	2	299	-86.364%
2025-10-28	1.0700	1.0700	1.0700	1.0700	-10.084%	1	301	-85.981%
2025-10-27	1.1900	1.1900	1.1900	1.1900	+14.423%	1	300	-87.395%
2025-10-22	1.0400	1.0400	1.0400	1.0400	-8.772%	1	300	-85.577%
2025-10-21	1.1400	1.1400	1.1400	1.1400	-24.000%	1	299	-86.842%
2025-10-20	1.5000	1.5000	1.5000	1.5000	+30.435%	1	299	-90.000%
2025-10-17	1.6000	1.6000	1.1500	1.1500	-1.709%	3	298	-86.957%
2025-10-15	1.3000	1.3800	1.1700	1.1700	+17.000%	87	298	-87.179%
2025-10-14	1.0000	1.0000	1.0000	1.0000	0.000%	32	235	-85.000%
2025-10-13	1.0000	1.0000	1.0000	1.0000	0.000%	2	247	-85.000%
2025-10-10	1.2500	1.2500	1.0000	1.0000	-9.091%	33	245	-85.000%
2025-10-09	1.1500	1.1800	1.1000	1.1000	-16.031%	7	227	-86.364%
2025-10-08	1.0500	1.3500	1.0500	1.3100	+4.800%	66	220	-88.550%
2025-10-06	1.2500	1.3200	1.2500	1.2500	+3.306%	22	159	-88.000%
2025-10-03	1.2100	1.2100	1.2100	1.2100	+0.833%	1	154	-87.603%
2025-10-02	1.2000	1.2000	1.2000	1.2000	+12.150%	7	153	-87.500%
2025-10-01	1.1500	1.1700	1.0000	1.0700	+33.750%	50	147	-85.981%
2025-09-26	0.8000	0.8000	0.8000	0.8000	+1.266%	11	106	-81.250%
2025-09-25	0.7100	0.7900	0.7100	0.7900	-20.202%	6	96	-81.013%
2025-09-23	1.2500	1.2500	0.9700	0.9900	+1.020%	8	96	-84.848%
2025-09-22	0.6000	1.0500	0.6000	0.9800	+122.727%	50	89	-84.694%
2025-09-19	0.4400	0.4400	0.4400	0.4400	-8.333%	10	41	-65.909%
2025-09-18	0.4700	0.4800	0.4700	0.4800	+37.143%	30	31	-68.750%
2025-09-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	1	-57.143%