Dark

VUZI20280121C5
VUZI Jan 21 2028 5.00 Call (VUZI280121C00005000)
option OPRA

EOD

Sep 25, 2026

0.70000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,913	0.000%
2026-09-24	0.8000	0.8000	0.7000	0.7000	-17.647%	23	1,913	0.000%
2026-09-23	0.8500	0.8500	0.8500	0.8500	-5.556%	25	1,913	-17.647%
2026-09-22	1.0000	1.0000	0.9000	0.9000	+5.882%	22	1,913	-22.222%
2026-09-21	0.7000	0.8500	0.7000	0.8500	+34.921%	55	1,903	-17.647%
2026-09-18	0.6500	0.6500	0.6300	0.6300	+14.545%	12	1,848	+11.111%
2026-09-16	0.5500	0.5500	0.5500	0.5500	+1.852%	6	1,849	+27.273%
2026-09-15	0.5400	0.5400	0.5400	0.5400	+8.000%	1	1,849	+29.630%
2026-09-14	0.5000	0.5000	0.5000	0.5000	0.000%	20	1,849	+40.000%
2026-09-11	0.5000	0.5000	0.5000	0.5000	0.000%	4	1,849	+40.000%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,853	+40.000%
2026-09-04	0.6500	0.6500	0.5500	0.5500	-5.172%	26	1,854	+27.273%
2026-09-03	0.6000	0.6000	0.5800	0.5800	+5.455%	12	1,854	+20.690%
2026-09-01	0.6000	0.6000	0.5500	0.5500	-15.385%	3	1,852	+27.273%
2026-08-31	0.6500	0.6500	0.6500	0.6500	+3.175%	5	1,851	+7.692%
2026-08-28	0.6600	0.6600	0.6300	0.6300	-16.000%	6	1,846	+11.111%
2026-08-27	0.6500	0.7500	0.6500	0.7500	+4.167%	14	1,847	-6.667%
2026-08-26	0.7500	0.7500	0.6400	0.7200	-4.000%	40	1,847	-2.778%
2026-08-24	0.7500	0.7500	0.7500	0.7500	-16.667%	20	1,861	-6.667%
2026-08-21	0.9000	0.9000	0.9000	0.9000	+2.273%	1	1,881	-22.222%
2026-08-20	0.9000	0.9000	0.8000	0.8800	+17.333%	761	1,881	-20.455%
2026-08-19	0.8000	0.8000	0.7500	0.7500	-21.053%	13	1,197	-6.667%
2026-08-17	0.7000	0.9500	0.7000	0.9500	+5.556%	32	1,197	-26.316%
2026-08-14	0.9400	0.9400	0.9000	0.9000	+20.000%	3	1,182	-22.222%
2026-08-13	0.8000	0.8000	0.7500	0.7500	+7.143%	8	1,179	-6.667%
2026-08-12	0.8000	0.8000	0.7000	0.7000	0.000%	7	1,176	0.000%
2026-08-11	0.9500	1.1500	0.7000	0.7000	0.000%	51	1,169	0.000%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-5.405%	13	1,125	0.000%
2026-08-05	0.6600	0.7400	0.6600	0.7400	-7.500%	3	1,112	-5.405%
2026-08-04	0.8000	0.8000	0.8000	0.8000	+15.942%	3	1,115	-12.500%
2026-08-03	0.6500	0.7000	0.6500	0.6900	+9.524%	5	1,112	+1.449%
2026-07-31	0.6300	0.6300	0.6300	0.6300	+26.000%	5	1,111	+11.111%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,106	+40.000%
2026-07-29	0.5500	0.5800	0.4800	0.4800	-17.241%	25	1,106	+45.833%
2026-07-28	0.9500	0.9500	0.5800	0.5800	-17.143%	3	1,114	+20.690%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-12.500%	6	1,113	0.000%
2026-07-23	0.6500	0.8000	0.6500	0.8000	0.000%	13	1,113	-12.500%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+31.148%	1	1,103	-12.500%
2026-07-17	0.6500	0.9000	0.6100	0.6100	-18.667%	9	1,102	+14.754%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+20.968%	1	1,100	-6.667%
2026-07-13	0.6300	0.6500	0.6000	0.6200	-18.421%	6	1,101	+12.903%
2026-07-10	0.7600	0.7600	0.7600	0.7600	+7.042%	1	1,099	-7.895%
2026-07-09	0.7200	0.9000	0.7000	0.7100	+1.429%	10	1,099	-1.408%
2026-07-08	0.6000	0.7000	0.6000	0.7000	+7.692%	7	1,096	0.000%
2026-07-07	0.8000	0.8200	0.6500	0.6500	-30.108%	8	1,095	+7.692%
2026-07-06	0.8500	1.0500	0.8500	0.9300	-2.105%	7	1,095	-24.731%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+7.955%	1	1,093	-26.316%
2026-07-01	1.0000	1.0000	0.8800	0.8800	-2.222%	3	1,093	-20.455%
2026-06-29	0.8000	0.9500	0.8000	0.9000	0.000%	24	1,092	-22.222%
2026-06-26	1.0000	1.0000	0.9000	0.9000	-14.286%	5	1,110	-22.222%
2026-06-24	1.2500	1.2500	1.0500	1.0500	-8.696%	31	1,110	-33.333%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,080	-39.130%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-14.286%	3	1,080	-41.667%
2026-06-16	1.5800	1.5800	1.4000	1.4000	+19.658%	35	1,080	-50.000%
2026-06-12	1.2000	1.2000	1.1000	1.1700	-6.400%	17	1,030	-40.171%
2026-06-11	1.2000	1.2500	1.2000	1.2500	+4.167%	40	1,030	-44.000%
2026-06-10	1.3000	1.3000	1.1500	1.2000	-2.439%	25	990	-41.667%
2026-06-09	1.2300	1.2300	1.2300	1.2300	-8.889%	2	979	-43.089%
2026-06-08	1.6800	1.6800	1.3500	1.3500	-28.947%	13	977	-48.148%
2026-06-05	1.6000	1.9000	1.4500	1.9000	-11.628%	124	977	-63.158%
2026-06-04	2.1500	2.1500	2.1500	2.1500	+19.444%	1	912	-67.442%
2026-06-03	2.2000	2.2000	1.8000	1.8000	-19.643%	88	911	-61.111%
2026-06-02	2.2000	2.4000	2.2000	2.2400	+28.000%	51	860	-68.750%
2026-06-01	1.8500	2.0000	1.7000	1.7500	-12.500%	18	834	-60.000%
2026-05-29	1.9000	2.0000	1.9000	2.0000	+8.108%	2	833	-65.000%
2026-05-28	1.8000	1.8500	1.8000	1.8500	-7.500%	2	834	-62.162%
2026-05-27	2.0500	2.0500	1.9900	2.0000	+5.263%	15	836	-65.000%
2026-05-26	2.0000	2.0000	1.9000	1.9000	-20.833%	24	834	-63.158%
2026-05-22	2.1000	2.7500	2.1000	2.4000	+20.000%	153	811	-70.833%
2026-05-21	1.6500	2.0000	1.6500	2.0000	+15.607%	40	737	-65.000%
2026-05-20	1.7500	1.9500	1.6000	1.7300	+15.333%	83	737	-59.538%
2026-05-19	1.6000	1.6000	1.3500	1.5000	+30.435%	37	644	-53.333%
2026-05-18	1.0000	1.4700	1.0000	1.1500	+64.286%	87	644	-39.130%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-27.835%	7	644	0.000%
2026-05-14	0.7500	0.9700	0.7500	0.9700	+14.118%	6	658	-27.835%
2026-05-13	0.8500	0.8500	0.8500	0.8500	0.000%	1	653	-17.647%
2026-05-12	1.0000	1.0000	0.8300	0.8500	-5.556%	16	653	-17.647%
2026-05-11	1.1500	1.1500	0.9000	0.9000	+9.756%	7	653	-22.222%
2026-05-08	0.9000	0.9000	0.8200	0.8200	+9.333%	10	632	-14.634%
2026-05-05	0.7900	0.8300	0.7500	0.7500	0.000%	52	631	-6.667%
2026-04-30	0.7500	0.7500	0.7500	0.7500	+66.667%	5	579	-6.667%
2026-04-29	0.4500	0.4500	0.4500	0.4500	-25.000%	9	579	+55.556%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-42.857%	9	579	+16.667%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+110.000%	5	579	-33.333%
2026-04-23	0.5500	0.5500	0.5000	0.5000	-23.077%	14	574	+40.000%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-7.143%	8	563	+7.692%
2026-04-21	0.7000	0.7000	0.7000	0.7000	+16.667%	4	552	0.000%
2026-04-20	0.8000	0.8000	0.6000	0.6000	-4.762%	6	552	+16.667%
2026-04-16	0.6300	0.6300	0.6300	0.6300	+14.545%	15	547	+11.111%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-3.509%	14	562	+27.273%
2026-04-08	0.5700	0.5700	0.5700	0.5700	-5.000%	1	563	+22.807%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	3	562	+16.667%
2026-04-06	0.6500	0.6500	0.6000	0.6000	+9.091%	17	562	+16.667%
2026-04-02	0.5500	0.5500	0.5500	0.5500	+10.000%	1	549	+27.273%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-16.667%	1	549	+40.000%
2026-03-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	549	+16.667%
2026-03-26	0.6000	0.8900	0.5500	0.6000	0.000%	7	549	+16.667%
2026-03-25	0.4500	0.6000	0.4500	0.6000	-9.091%	3	549	+16.667%
2026-03-24	0.5000	0.7500	0.5000	0.6600	+10.000%	11	549	+6.061%
2026-03-23	0.5500	0.6000	0.5500	0.6000	+100.000%	37	544	+16.667%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-45.455%	50	579	+133.333%
2026-03-19	0.5500	0.5500	0.5500	0.5500	+10.000%	1	575	+27.273%
2026-03-18	0.4400	0.5000	0.4400	0.5000	-3.846%	2	575	+40.000%
2026-03-17	0.5100	0.5200	0.5000	0.5200	-13.333%	3	575	+34.615%
2026-03-16	0.6300	0.6300	0.5000	0.6000	-14.286%	110	575	+16.667%
2026-03-13	0.6000	0.7000	0.6000	0.7000	-12.500%	49	470	0.000%
2026-03-04	0.8500	0.8500	0.8000	0.8000	-12.088%	26	461	-12.500%
2026-02-26	0.9100	0.9100	0.9100	0.9100	-9.000%	1	435	-23.077%
2026-02-25	1.0000	1.0000	1.0000	1.0000	+42.857%	5	430	-30.000%
2026-02-12	0.7000	0.7000	0.7000	0.7000	0.000%	5	430	0.000%
2026-02-10	0.8000	0.8000	0.7000	0.7000	-12.500%	5	425	0.000%
2026-02-06	0.8000	0.8000	0.8000	0.8000	+45.455%	1	425	-12.500%
2026-02-05	0.5500	0.5500	0.5500	0.5500	-21.429%	1	424	+27.273%
2026-02-04	0.7000	0.7000	0.7000	0.7000	-1.408%	1	423	0.000%
2026-02-03	0.7000	0.7100	0.7000	0.7100	-5.333%	2	423	-1.408%
2026-01-30	0.7500	0.7500	0.7500	0.7500	-16.667%	1	422	-6.667%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-10.000%	5	422	-22.222%
2026-01-23	1.0100	1.0200	1.0000	1.0000	+3.093%	51	417	-30.000%
2026-01-22	0.9500	0.9700	0.9500	0.9700	-10.185%	11	366	-27.835%
2026-01-12	1.0800	1.0800	1.0800	1.0800	-6.087%	1	366	-35.185%
2026-01-07	1.0800	1.1500	1.0800	1.1500	-8.000%	100	366	-39.130%
2026-01-06	1.2500	1.2500	1.2500	1.2500	-14.966%	100	266	-44.000%
2025-12-30	1.2000	1.4700	1.2000	1.4700	+40.000%	40	188	-52.381%
2025-12-29	1.0500	1.0500	1.0500	1.0500	+12.903%	1	165	-33.333%
2025-12-24	0.9300	0.9300	0.9300	0.9300	-31.111%	1	165	-24.731%
2025-12-23	1.1500	1.3500	1.1500	1.3500	+36.364%	54	165	-48.148%
2025-12-22	0.9900	0.9900	0.9900	0.9900	-10.000%	5	211	-29.293%
2025-12-18	1.1000	1.1000	1.1000	1.1000	+10.000%	11	211	-36.364%
2025-12-17	1.0000	1.0000	1.0000	1.0000	+11.111%	1	220	-30.000%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-10.000%	10	220	-22.222%
2025-12-11	1.0000	1.0000	1.0000	1.0000	0.000%	10	210	-30.000%
2025-12-10	1.0000	1.0000	1.0000	1.0000	+25.000%	1	200	-30.000%
2025-12-01	0.8000	0.8000	0.8000	0.8000	+45.455%	3	200	-12.500%
2025-11-21	0.6500	0.6500	0.5500	0.5500	+3.774%	5	197	+27.273%
2025-11-17	0.8000	0.8000	0.5300	0.5300	-30.263%	22	197	+32.075%
2025-11-14	0.6000	0.7600	0.6000	0.7600	-15.556%	3	177	-7.895%
2025-11-13	0.8000	0.9000	0.8000	0.9000	-5.263%	10	177	-22.222%
2025-11-07	0.9500	0.9500	0.9500	0.9500	-9.524%	25	168	-26.316%
2025-11-05	1.0500	1.0500	1.0500	1.0500	-12.500%	20	143	-33.333%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-4.000%	12	153	-41.667%
2025-10-30	1.3500	1.4000	1.2500	1.2500	-10.714%	19	141	-44.000%
2025-10-28	1.5500	1.5500	1.4000	1.4000	-3.448%	16	122	-50.000%
2025-10-27	1.4500	1.4500	1.4500	1.4500	-3.333%	2	104	-51.724%
2025-10-23	1.4000	1.5000	1.4000	1.5000	+7.143%	12	104	-53.333%
2025-10-22	1.5000	1.5000	1.4000	1.4000	-7.285%	6	98	-50.000%
2025-10-17	1.5500	1.5500	1.5000	1.5100	+4.138%	4	92	-53.642%
2025-10-13	1.4500	1.4500	1.4500	1.4500	+3.571%	15	90	-51.724%
2025-10-09	1.4000	1.4000	1.4000	1.4000	-6.667%	2	75	-50.000%
2025-10-07	1.7000	1.7000	1.5000	1.5000	-6.250%	16	77	-53.333%
2025-10-06	1.6000	1.6000	1.6000	1.6000	+10.345%	2	62	-56.250%
2025-10-02	1.3500	1.4700	1.3500	1.4500	+5.072%	34	60	-51.724%
2025-10-01	1.4500	1.4500	1.3100	1.3800	+38.000%	12	30	-49.275%
2025-09-25	1.0000	1.0000	1.0000	1.0000	-28.571%	5	25	-30.000%
2025-09-24	1.4000	1.4000	1.4000	1.4000	+5.263%	20	20	-50.000%
2025-09-22	1.0500	1.3300	1.0500	1.3300	+195.556%	8	9	-47.368%
2025-09-15	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	+55.556%