Dark

VUZI20280121C3
VUZI Jan 21 2028 3.00 Call (VUZI280121C00003000)
option OPRA

EOD

Sep 29, 2026

1.200.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1000	1.2000	1.1000	1.2000	0.000%	2	2,114	0.000%
2026-09-28	0.9000	1.2000	0.9000	1.2000	+4.348%	3	2,115	0.000%
2026-09-25	1.0500	1.1500	1.0500	1.1500	+10.577%	16	2,114	+4.348%
2026-09-24	1.1200	1.1500	1.0400	1.0400	-16.129%	14	2,107	+15.385%
2026-09-23	1.2300	1.2400	1.2300	1.2400	-0.800%	3	2,119	-3.226%
2026-09-22	1.2000	1.4200	1.2000	1.2500	-3.846%	6	2,117	-4.000%
2026-09-21	1.1000	1.3000	1.0000	1.3000	+30.000%	254	2,118	-7.692%
2026-09-18	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,869	+20.000%
2026-09-17	0.9000	1.1000	0.9000	1.0500	+61.538%	49	1,869	+14.286%
2026-09-16	1.3500	1.3500	0.6500	0.6500	-31.579%	48	1,828	+84.615%
2026-09-14	0.9500	0.9500	0.8000	0.9500	+5.556%	80	1,803	+26.316%
2026-09-11	0.9000	1.1000	0.9000	0.9000	+5.882%	63	1,730	+33.333%
2026-09-08	0.8000	0.9000	0.8000	0.8500	-5.556%	329	1,677	+41.176%
2026-09-04	0.9000	0.9000	0.9000	0.9000	+7.143%	84	1,442	+33.333%
2026-09-02	0.8000	0.8400	0.8000	0.8400	-6.667%	7	1,442	+42.857%
2026-09-01	0.9500	0.9500	0.9000	0.9000	-10.000%	2	1,443	+33.333%
2026-08-28	1.1500	1.1500	0.8500	1.0000	-9.091%	55	1,443	+20.000%
2026-08-27	1.1000	1.1000	1.1000	1.1000	0.000%	120	1,402	+9.091%
2026-08-25	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,292	+9.091%
2026-08-21	1.3700	1.3800	1.1500	1.2500	+4.167%	29	1,291	-4.000%
2026-08-19	1.2200	1.2200	1.2000	1.2000	-7.692%	5	1,289	0.000%
2026-08-18	1.4100	1.4100	1.3000	1.3000	+2.362%	15	1,285	-7.692%
2026-08-17	1.2700	1.2700	1.1500	1.2700	-3.053%	41	1,275	-5.512%
2026-08-14	1.0800	1.3100	1.0800	1.3100	+12.931%	21	1,270	-8.397%
2026-08-13	1.1600	1.1600	1.1600	1.1600	+10.476%	1	1,277	+3.448%
2026-08-07	1.1000	1.1000	1.0500	1.0500	-7.080%	402	1,276	+14.286%
2026-08-06	1.1300	1.1300	1.1300	1.1300	-5.833%	2	904	+6.195%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+41.176%	1	902	0.000%
2026-07-29	0.8500	0.8500	0.8500	0.8500	-5.556%	2	901	+41.176%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-25.000%	6	899	+33.333%
2026-07-22	1.2000	1.2000	1.2000	1.2000	+20.000%	50	899	0.000%
2026-07-16	0.9000	1.0000	0.9000	1.0000	-16.667%	7	849	+20.000%
2026-07-14	1.2000	1.2000	1.2000	1.2000	+33.333%	10	847	0.000%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-18.182%	5	847	+33.333%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+6.796%	6	847	+9.091%
2026-07-09	0.9500	1.0300	0.9500	1.0300	+3.000%	55	847	+16.505%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-4.762%	2	818	+20.000%
2026-07-07	1.1500	1.2000	1.0500	1.0500	-30.000%	4	816	+14.286%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+10.294%	1	813	-20.000%
2026-07-01	1.3600	1.3600	1.3600	1.3600	-2.857%	3	813	-11.765%
2026-06-30	1.4000	1.4000	1.4000	1.4000	+2.941%	10	810	-14.286%
2026-06-29	1.2900	1.3600	1.2900	1.3600	+4.615%	30	800	-11.765%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-11.565%	2	771	-7.692%
2026-06-24	1.4700	1.4700	1.4700	1.4700	-2.000%	2	770	-18.367%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+18.110%	10	768	-20.000%
2026-06-22	1.2700	1.2700	1.2700	1.2700	-20.126%	1	768	-5.512%
2026-06-18	1.5900	1.5900	1.5900	1.5900	-8.092%	1	764	-24.528%
2026-06-17	1.7300	1.7300	1.7300	1.7300	-13.500%	3	764	-30.636%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-4.762%	1	764	-40.000%
2026-06-15	2.1000	2.1000	1.8100	2.1000	+46.853%	35	744	-42.857%
2026-06-10	1.3400	1.9500	1.3400	1.4300	-7.742%	65	744	-16.084%
2026-06-09	1.6800	1.6800	1.5500	1.5500	-17.553%	50	689	-22.581%
2026-06-08	2.0500	2.0500	1.8800	1.8800	-16.444%	24	669	-36.170%
2026-06-05	2.2500	2.2500	2.2500	2.2500	0.000%	1	665	-46.667%
2026-06-03	2.3000	2.3000	2.2500	2.2500	0.000%	25	665	-46.667%
2026-06-01	2.2500	2.2500	2.2500	2.2500	-8.163%	2	665	-46.667%
2026-05-29	2.4000	2.4500	2.4000	2.4500	+1.660%	4	665	-51.020%
2026-05-26	2.5500	3.0000	2.4000	2.4100	-17.182%	48	662	-50.207%
2026-05-22	3.0000	3.2000	2.9100	2.9100	+15.020%	28	648	-58.763%
2026-05-21	2.2300	2.5300	2.2300	2.5300	+10.000%	13	640	-52.569%
2026-05-20	2.4000	2.4000	2.3000	2.3000	+10.577%	19	640	-47.826%
2026-05-19	2.0000	2.0800	1.9000	2.0800	+38.667%	31	638	-42.308%
2026-05-18	1.3500	2.0000	1.3500	1.5000	+22.951%	130	638	-20.000%
2026-05-15	1.0000	1.2200	0.9500	1.2200	-9.630%	122	638	-1.639%
2026-05-14	1.7000	1.7000	1.1600	1.3500	-2.174%	13	524	-11.111%
2026-05-13	1.3800	1.3800	1.3800	1.3800	+10.400%	8	503	-13.043%
2026-05-08	1.2600	1.2600	1.2500	1.2500	+25.000%	3	503	-4.000%
2026-05-07	1.4000	1.4000	1.0000	1.0000	-24.242%	3	500	+20.000%
2026-05-06	1.3000	1.3200	1.3000	1.3200	+10.000%	3	500	-9.091%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+9.091%	2	498	0.000%
2026-05-04	1.2000	1.2000	1.1000	1.1000	-15.385%	2	496	+9.091%
2026-04-30	0.9000	1.3000	0.9000	1.3000	+44.444%	8	495	-7.692%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-14.286%	1	492	+33.333%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-2.778%	30	491	+14.286%
2026-04-06	1.0800	1.0800	1.0800	1.0800	+20.000%	1	461	+11.111%
2026-03-27	0.9000	0.9000	0.9000	0.9000	+63.636%	1	460	+33.333%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-35.294%	40	461	+118.182%
2026-03-20	0.8500	0.8500	0.8500	0.8500	0.000%	1	481	+41.176%
2026-03-18	0.8500	0.8500	0.8500	0.8500	+6.250%	7	481	+41.176%
2026-03-17	0.7500	0.8000	0.7500	0.8000	-9.091%	35	481	+50.000%
2026-03-16	1.0200	1.0200	0.8800	0.8800	-23.478%	13	446	+36.364%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+15.000%	10	455	+4.348%
2026-03-05	1.2400	1.2800	0.9900	1.0000	-20.000%	60	445	+20.000%
2026-02-27	1.2500	1.2500	1.2500	1.2500	0.000%	60	396	-4.000%
2026-02-19	1.2500	1.2500	1.2500	1.2500	+22.549%	2	396	-4.000%
2026-02-12	1.0000	1.0200	1.0000	1.0200	-21.538%	21	394	+17.647%
2026-02-09	1.3000	1.3000	1.3000	1.3000	+30.000%	10	383	-7.692%
2026-02-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	373	+20.000%
2026-02-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	372	+20.000%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-16.667%	2	372	+20.000%
2026-01-29	1.2000	1.2000	1.2000	1.2000	0.000%	40	370	0.000%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-29.412%	26	330	0.000%
2026-01-16	1.7000	1.7000	1.7000	1.7000	+6.250%	10	294	-29.412%
2026-01-07	1.6000	1.6000	1.6000	1.6000	-3.030%	3	294	-25.000%
2026-01-05	1.6500	1.6500	1.6500	1.6500	-10.811%	20	311	-27.273%
2025-12-30	1.7500	1.8500	1.7500	1.8500	+2.778%	21	311	-35.135%
2025-12-23	1.5000	1.8000	1.5000	1.8000	+30.435%	34	311	-33.333%
2025-12-16	1.4000	1.4000	1.3800	1.3800	+13.115%	15	326	-13.043%
2025-12-15	1.3000	1.3800	1.2200	1.2200	-12.857%	90	311	-1.639%
2025-12-09	1.4000	1.4000	1.4000	1.4000	+2.941%	5	319	-14.286%
2025-12-08	1.4000	1.4000	1.3600	1.3600	+12.397%	15	324	-11.765%
2025-12-02	1.2100	1.2100	1.2100	1.2100	-10.370%	1	319	-0.826%
2025-11-28	1.2700	1.3500	1.2700	1.3500	+58.824%	7	320	-11.111%
2025-11-21	0.8500	0.8500	0.8500	0.8500	-5.556%	8	313	+41.176%
2025-11-19	1.0000	1.0000	0.9000	0.9000	-10.000%	5	305	+33.333%
2025-11-18	1.0000	1.0000	1.0000	1.0000	0.000%	102	300	+20.000%
2025-11-14	1.0500	1.0500	1.0000	1.0000	-16.667%	6	200	+20.000%
2025-11-13	1.2100	1.2100	1.1000	1.2000	-3.226%	33	198	0.000%
2025-11-12	1.3000	1.3000	1.2400	1.2400	-24.848%	15	192	-3.226%
2025-11-11	1.3500	1.6500	1.3500	1.6500	+22.222%	10	192	-27.273%
2025-11-07	1.3500	1.3500	1.3500	1.3500	+3.846%	30	182	-11.111%
2025-11-06	1.3000	1.3000	1.3000	1.3000	-26.136%	23	152	-7.692%
2025-10-31	1.7600	1.7600	1.7600	1.7600	+3.529%	1	152	-31.818%
2025-10-30	1.7000	1.7000	1.7000	1.7000	-9.091%	30	151	-29.412%
2025-10-27	1.8800	1.8800	1.8700	1.8700	+10.000%	8	121	-35.829%
2025-10-22	1.7000	1.7000	1.7000	1.7000	-10.526%	1	121	-29.412%
2025-10-17	1.9000	1.9000	1.9000	1.9000	-13.636%	20	120	-36.842%
2025-10-14	2.2000	2.2000	2.2000	2.2000	+22.222%	20	100	-45.455%
2025-10-13	1.8000	1.8000	1.8000	1.8000	-5.263%	1	80	-33.333%
2025-10-09	1.9000	1.9000	1.9000	1.9000	-13.242%	4	79	-36.842%
2025-10-08	2.1900	2.1900	2.1900	2.1900	+15.263%	2	75	-45.205%
2025-10-02	1.9000	1.9000	1.9000	1.9000	0.000%	40	73	-36.842%
2025-10-01	1.9000	1.9000	1.9000	1.9000	+26.667%	2	33	-36.842%
2025-09-30	1.5000	1.5000	1.5000	1.5000	-3.226%	1	32	-20.000%
2025-09-29	1.5500	1.5500	1.5500	1.5500	+24.000%	15	31	-22.581%
2025-09-25	1.3000	1.3000	1.2500	1.2500	-24.242%	6	16	-4.000%
2025-09-23	1.9000	1.9000	1.6500	1.6500	-2.941%	6	17	-27.273%
2025-09-22	1.2600	1.7000	1.2400	1.7000	+47.826%	5	11	-29.412%
2025-09-19	1.1500	1.1500	1.1500	1.1500	+13.861%	1	7	+4.348%
2025-09-18	1.0900	1.0900	1.0100	1.0100	+16.092%	5	6	+18.812%
2025-09-15	0.8700	0.8700	0.8700	0.8700	0.000%	1	1	+37.931%