Dark

VUZI20280121C4
VUZI Jan 21 2028 4.00 Call (VUZI280121C00004000)
option OPRA

EOD

Sep 25, 2026

0.95000.000%(0.0000)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9500	0.9500	0.9500	0.9500	0.000%	95	1,796	0.000%
2026-09-23	0.9500	0.9500	0.9500	0.9500	-14.414%	30	1,701	0.000%
2026-09-22	1.1100	1.1100	1.1100	1.1100	+6.731%	4	1,716	-14.414%
2026-09-21	0.8500	1.1500	0.8500	1.0400	+65.079%	221	1,716	-8.654%
2026-09-15	0.8000	0.8000	0.6300	0.6300	-10.000%	6	1,499	+50.794%
2026-09-10	0.5000	0.7500	0.5000	0.7000	0.000%	5	1,502	+35.714%
2026-09-08	0.7000	0.7000	0.6500	0.7000	-6.667%	204	1,504	+35.714%
2026-09-01	0.7500	0.7500	0.7500	0.7500	-25.000%	3	1,346	+26.667%
2026-08-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,344	-5.000%
2026-08-21	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,343	-5.000%
2026-08-19	0.9000	0.9000	0.9000	0.9000	-25.000%	1	1,344	+5.556%
2026-08-18	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,345	-20.833%
2026-08-11	1.0500	1.2500	1.0500	1.2500	+38.889%	21	1,344	-24.000%
2026-08-06	1.0000	1.0000	0.9000	0.9000	+15.385%	30	1,331	+5.556%
2026-07-30	0.7800	0.7800	0.7800	0.7800	-2.500%	1	1,321	+21.795%
2026-07-29	0.7200	0.8000	0.7200	0.8000	+23.077%	20	1,321	+18.750%
2026-07-24	0.7000	0.7000	0.6500	0.6500	-18.750%	12	1,321	+46.154%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,333	+18.750%
2026-07-22	0.9500	0.9500	0.9500	0.9500	+5.556%	10	1,332	0.000%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+9.756%	1	1,322	+5.556%
2026-07-17	0.7000	0.8200	0.7000	0.8200	-8.889%	2	1,321	+15.854%
2026-07-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,319	+5.556%
2026-07-13	0.7700	0.9300	0.7100	0.9000	+20.000%	4	1,318	+5.556%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-11.765%	3	1,316	+26.667%
2026-07-09	1.0100	1.0500	0.8500	0.8500	-5.556%	6	1,316	+11.765%
2026-07-07	1.0000	1.0000	0.9000	0.9000	-10.000%	11	1,315	+5.556%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-4.762%	3	1,316	-5.000%
2026-06-30	0.8600	1.0900	0.8600	1.0500	-8.696%	40	1,316	-9.524%
2026-06-29	1.1500	1.1500	1.1500	1.1500	+19.792%	1	1,286	-17.391%
2026-06-26	0.9000	0.9600	0.8800	0.9600	-7.692%	51	1,286	-1.042%
2026-06-24	1.2400	1.3000	1.0400	1.0400	-9.565%	8	1,298	-8.654%
2026-06-23	1.4000	1.4000	1.1500	1.1500	-11.538%	2	1,305	-17.391%
2026-06-22	1.3000	1.3000	1.3000	1.3000	-13.907%	1	1,305	-26.923%
2026-06-17	1.4600	1.5100	1.4600	1.5100	+14.394%	15	1,290	-37.086%
2026-06-16	1.3200	1.3200	1.3200	1.3200	-8.966%	11	1,290	-28.030%
2026-06-15	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,300	-34.483%
2026-06-11	1.4500	1.4500	1.2200	1.3500	+1.504%	73	1,300	-29.630%
2026-06-10	1.3100	1.3500	1.3100	1.3300	+2.308%	7	1,245	-28.571%
2026-06-09	1.5000	1.5000	1.3000	1.3000	-13.333%	3	1,240	-26.923%
2026-06-08	1.7500	1.9100	1.5000	1.5000	-26.829%	11	1,237	-36.667%
2026-06-05	1.9500	2.1000	1.8000	2.0500	+10.811%	59	1,229	-53.659%
2026-06-04	1.8500	1.8500	1.8500	1.8500	-7.500%	10	1,174	-48.649%
2026-06-03	2.2500	2.2500	2.0000	2.0000	-8.257%	3	1,164	-52.500%
2026-06-01	2.0000	2.1800	1.8000	2.1800	-9.917%	61	1,165	-56.422%
2026-05-29	2.5000	2.5000	2.1000	2.4200	-12.635%	60	1,116	-60.744%
2026-05-28	2.3500	2.7700	2.3500	2.7700	+13.061%	5	1,100	-65.704%
2026-05-27	2.4500	2.4500	2.4500	2.4500	+13.426%	2	1,100	-61.224%
2026-05-26	2.3400	2.3400	1.9500	2.1600	-20.000%	98	1,095	-56.019%
2026-05-22	2.5000	2.8500	2.2500	2.7000	+21.076%	48	1,023	-64.815%
2026-05-21	2.3500	2.3500	2.1300	2.2300	+1.364%	35	1,009	-57.399%
2026-05-20	1.9000	2.2000	1.9000	2.2000	+15.789%	28	1,009	-56.818%
2026-05-19	1.5500	2.0000	1.5000	1.9000	+35.714%	55	907	-50.000%
2026-05-18	1.4000	1.5000	1.2500	1.4000	+22.807%	36	907	-32.143%
2026-05-11	1.1400	1.1400	1.1400	1.1400	+14.000%	3	907	-16.667%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+53.846%	2	910	-5.000%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-16.667%	10	908	+46.154%
2026-04-08	0.7800	0.7800	0.7800	0.7800	-2.500%	1	908	+21.795%
2026-03-26	0.9900	0.9900	0.7500	0.8000	+42.857%	5	908	+18.750%
2026-03-17	0.5600	0.5600	0.5600	0.5600	-5.085%	3	908	+69.643%
2026-03-16	0.8000	0.8000	0.5900	0.5900	-26.250%	3	909	+61.017%
2026-03-13	0.8000	0.8000	0.8000	0.8000	+1.266%	10	909	+18.750%
2026-03-09	0.7500	0.7900	0.7500	0.7900	-12.222%	8	899	+20.253%
2026-03-06	0.9000	0.9000	0.9000	0.9000	-18.182%	1	899	+5.556%
2026-02-20	1.0000	1.1000	1.0000	1.1000	+22.222%	5	899	-13.636%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+12.500%	100	895	+5.556%
2026-02-05	0.8000	0.8000	0.8000	0.8000	0.000%	100	995	+18.750%
2026-02-04	0.9500	0.9500	0.8000	0.8000	-15.789%	33	895	+18.750%
2026-02-02	0.8700	0.9500	0.8700	0.9500	+5.556%	100	865	0.000%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-5.263%	3	767	+5.556%
2026-01-29	1.0500	1.0500	0.9500	0.9500	-9.524%	220	765	0.000%
2026-01-28	1.0500	1.0500	1.0500	1.0500	+10.526%	3	561	-9.524%
2026-01-27	0.9500	0.9500	0.9500	0.9500	-12.844%	4	558	0.000%
2026-01-23	1.8000	1.8000	1.0900	1.0900	-9.167%	51	558	-12.844%
2026-01-20	1.1000	1.2000	1.1000	1.2000	-22.581%	118	508	-20.833%
2026-01-15	1.3000	1.5500	1.3000	1.5500	+34.783%	2	390	-38.710%
2026-01-13	1.1500	1.1500	1.1500	1.1500	-2.542%	4	388	-17.391%
2026-01-12	1.1800	1.1800	1.1800	1.1800	-9.231%	10	392	-19.492%
2026-01-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	392	-26.923%
2026-01-07	1.3000	1.3000	1.3000	1.3000	-23.529%	11	391	-26.923%
2026-01-06	1.7300	1.7300	1.7000	1.7000	+3.030%	6	380	-44.118%
2026-01-02	1.7300	1.7300	1.6500	1.6500	+32.000%	11	378	-42.424%
2025-12-31	1.2500	1.2500	1.2500	1.2500	-16.107%	1	388	-24.000%
2025-12-30	1.4900	1.4900	1.4900	1.4900	-0.667%	1	388	-36.242%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+25.000%	1	389	-36.667%
2025-12-18	1.2000	1.2000	1.2000	1.2000	0.000%	10	388	-20.833%
2025-12-09	1.2000	1.2000	1.2000	1.2000	+118.182%	1	388	-20.833%
2025-11-21	0.6500	0.6500	0.5500	0.5500	-15.385%	25	389	+72.727%
2025-11-20	0.6500	0.6500	0.6500	0.6500	-7.143%	1	388	+46.154%
2025-11-18	0.7000	0.7000	0.7000	0.7000	-4.110%	20	387	+35.714%
2025-11-14	0.7300	0.7300	0.7300	0.7300	-27.000%	1	367	+30.137%
2025-11-13	1.0000	1.0000	1.0000	1.0000	-14.530%	2	366	-5.000%
2025-11-10	1.1700	1.1700	1.1700	1.1700	-11.364%	1	366	-18.803%
2025-11-04	1.3800	1.3800	1.3200	1.3200	-12.583%	3	365	-28.030%
2025-11-03	1.5300	1.5300	1.5100	1.5100	-24.500%	2	360	-37.086%
2025-10-31	1.3400	2.0000	1.3400	2.0000	+25.786%	12	360	-52.500%
2025-10-28	1.6500	1.6500	1.5900	1.5900	-9.143%	5	350	-40.252%
2025-10-27	1.7500	1.7500	1.7500	1.7500	+6.707%	1	349	-45.714%
2025-10-24	1.6000	1.6400	1.5500	1.6400	+7.895%	28	349	-42.073%
2025-10-22	1.5200	1.5200	1.5200	1.5200	-15.556%	1	352	-37.500%
2025-10-21	1.6000	1.8000	1.6000	1.8000	+9.756%	31	351	-47.222%
2025-10-17	1.6400	1.6400	1.6400	1.6400	-12.299%	15	351	-42.073%
2025-10-15	1.8000	1.8700	1.8000	1.8700	+10.000%	5	336	-49.198%
2025-10-13	1.7000	1.7000	1.7000	1.7000	-9.574%	1	333	-44.118%
2025-10-08	1.6500	1.9500	1.6500	1.8800	-3.590%	56	332	-49.468%
2025-10-06	1.8200	1.9500	1.8200	1.9500	+15.385%	7	278	-51.282%
2025-10-02	1.7300	1.7300	1.6700	1.6900	+46.957%	3	277	-43.787%
2025-09-30	1.2100	1.2100	1.1000	1.1500	-32.353%	8	274	-17.391%
2025-09-23	1.7400	1.8500	1.7000	1.7000	+41.667%	3	266	-44.118%
2025-09-22	0.9500	1.2000	0.9500	1.2000	+41.176%	32	266	-20.833%
2025-09-19	0.9000	0.9000	0.8500	0.8500	-1.163%	29	254	+11.765%
2025-09-18	0.8600	0.8600	0.8600	0.8600	+14.667%	20	225	+10.465%
2025-09-17	0.7500	0.7500	0.7500	0.7500	+7.143%	5	205	+26.667%
2025-09-16	0.7000	0.7000	0.7000	0.7000	0.000%	200	200	+35.714%