Dark

VIAV20260918C45
VIAV Sep 18 2026 45.00 Call (VIAV260918C00045000)
option OPRA

EOD

Aug 13, 2026

3.40-5.556%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.5000	3.5500	3.4000	3.4000	-5.556%	10	715	0.000%
2026-08-12	2.9500	3.7000	2.6600	3.6000	+89.474%	67	710	-5.556%
2026-08-11	1.9500	2.1000	1.9000	1.9000	+4.396%	413	736	+78.947%
2026-08-10	2.1500	2.1500	1.7000	1.8200	-25.410%	12	552	+86.813%
2026-08-07	3.9000	4.0000	2.4000	2.4400	-28.655%	52	547	+39.344%
2026-08-06	2.6900	4.2000	2.6900	3.4200	-5.000%	9	535	-0.585%
2026-08-05	4.5000	4.6000	3.5900	3.6000	-20.000%	77	534	-5.556%
2026-08-04	4.2000	4.6000	4.2000	4.5000	+59.574%	310	461	-24.444%
2026-07-31	2.8200	2.8200	2.8200	2.8200	+20.000%	2	262	+20.567%
2026-07-30	2.1200	2.3500	2.1200	2.3500	+42.424%	2	262	+44.681%
2026-07-29	1.7500	1.7500	1.6500	1.6500	-35.294%	2	261	+106.061%
2026-07-28	2.5500	2.5500	2.5500	2.5500	-31.081%	2	260	+33.333%
2026-07-27	3.4000	3.7000	3.4000	3.7000	-21.277%	2	260	-8.108%
2026-07-24	4.9200	4.9200	4.6000	4.7000	-26.563%	12	260	-27.660%
2026-07-23	6.3000	6.4000	6.3000	6.4000	-0.929%	16	258	-46.875%
2026-07-21	5.6000	6.4600	5.6000	6.4600	+42.605%	18	258	-47.368%
2026-07-20	4.7000	4.7000	4.5300	4.5300	+14.684%	7	246	-24.945%
2026-07-17	3.9500	3.9500	3.9500	3.9500	-5.502%	1	240	-13.924%
2026-07-16	4.1800	4.1800	4.1800	4.1800	0.000%	2	240	-18.660%
2026-07-15	5.6300	5.8100	4.1800	4.1800	-29.153%	31	240	-18.660%
2026-07-14	5.9000	5.9000	5.9000	5.9000	-1.667%	4	250	-42.373%
2026-07-13	6.0000	6.3000	6.0000	6.0000	-9.091%	3	252	-43.333%
2026-07-10	6.2000	6.6000	6.2000	6.6000	-6.383%	14	252	-48.485%
2026-07-09	7.0500	7.0500	7.0500	7.0500	+34.286%	1	243	-51.773%
2026-07-08	5.4000	5.4000	5.0000	5.2500	-3.315%	211	243	-35.238%
2026-07-07	5.8000	5.8000	5.3000	5.4300	-21.983%	16	370	-37.385%
2026-07-06	7.6500	7.6500	6.9600	6.9600	-28.247%	205	382	-51.149%
2026-07-01	9.7000	9.7000	9.6500	9.7000	-4.902%	18	333	-64.948%
2026-06-29	9.7000	10.2000	9.7000	10.2000	+0.990%	4	319	-66.667%
2026-06-26	10.1000	10.1000	10.1000	10.1000	-15.481%	1	317	-66.337%
2026-06-25	11.9500	11.9500	11.9500	11.9500	-7.004%	1	317	-71.548%
2026-06-23	12.8500	12.8500	12.8500	12.8500	+21.226%	10	316	-73.541%
2026-06-18	10.6000	10.6000	10.6000	10.6000	-16.667%	8	324	-67.925%
2026-06-16	14.0000	14.0000	12.7200	12.7200	-11.667%	14	324	-73.270%
2026-06-15	15.8600	15.8600	14.4000	14.4000	+39.670%	9	315	-76.389%
2026-06-09	11.1000	11.1000	9.5700	10.3100	-12.627%	5	315	-67.022%
2026-06-05	11.8000	11.8000	11.8000	11.8000	-4.065%	2	314	-71.186%
2026-06-04	12.3000	12.3000	12.3000	12.3000	-18.543%	1	316	-72.358%
2026-06-03	15.1000	15.1000	15.1000	15.1000	+2.721%	1	316	-77.483%
2026-06-02	14.7500	15.0200	14.7000	14.7000	+22.500%	17	317	-76.871%
2026-05-29	10.8400	12.0000	10.8400	12.0000	+0.756%	7	324	-71.667%
2026-05-28	13.2000	13.2000	11.9100	11.9100	-24.381%	2	325	-71.453%
2026-05-26	14.5500	15.8500	14.5500	15.7500	+26.506%	5	327	-78.413%
2026-05-22	13.0400	13.0400	12.4500	12.4500	+5.508%	5	327	-72.691%
2026-05-21	11.8000	11.8000	11.8000	11.8000	-2.479%	1	324	-71.186%
2026-05-20	9.8600	12.1700	9.8600	12.1000	+2.542%	8	324	-71.901%
2026-05-19	12.1000	12.3000	11.4000	11.8000	-14.555%	37	319	-71.186%
2026-05-15	13.8100	13.8100	13.8100	13.8100	-11.474%	5	319	-75.380%
2026-05-13	15.7000	16.0000	15.6000	15.6000	-6.306%	12	346	-78.205%
2026-05-11	16.6500	16.6500	16.6500	16.6500	+14.828%	2	346	-79.580%
2026-05-08	14.5000	14.5000	14.5000	14.5000	0.000%	10	347	-76.552%
2026-05-07	14.5000	14.5000	14.5000	14.5000	-4.605%	4	347	-76.552%
2026-05-06	14.8500	15.6000	14.8500	15.2000	-7.879%	17	343	-77.632%
2026-05-05	16.5000	16.5000	16.5000	16.5000	+5.769%	1	340	-79.394%
2026-05-04	16.5000	16.5000	15.6000	15.6000	-12.360%	11	341	-78.205%
2026-05-01	17.8000	17.8000	17.8000	17.8000	+19.463%	1	339	-80.899%
2026-04-30	18.7000	18.7300	13.2300	14.9000	+38.476%	116	339	-77.181%
2026-04-29	9.8000	11.1000	9.8000	10.7600	+18.502%	182	394	-68.401%
2026-04-28	9.8000	10.6000	9.0000	9.0800	-14.981%	118	341	-62.555%
2026-04-27	11.1000	11.1000	10.5000	10.6800	-17.016%	85	278	-68.165%
2026-04-24	12.0000	12.8700	12.0000	12.8700	+14.911%	3	287	-73.582%
2026-04-23	11.2000	11.2000	11.2000	11.2000	+14.754%	2	287	-69.643%
2026-04-22	9.9000	9.9000	9.7600	9.7600	-5.700%	14	287	-65.164%
2026-04-21	10.3500	10.3500	10.3500	10.3500	-0.481%	1	274	-67.150%
2026-04-20	9.6000	10.6000	9.6000	10.4000	+11.828%	61	274	-67.308%
2026-04-17	9.0200	9.3000	9.0200	9.3000	+17.871%	8	252	-63.441%
2026-04-16	7.4000	7.8900	7.3000	7.8900	+21.572%	5	250	-56.907%
2026-04-15	7.0000	7.0000	6.4900	6.4900	-20.466%	6	251	-47.612%
2026-04-13	8.0400	8.1600	8.0400	8.1600	-5.991%	4	247	-58.333%
2026-04-10	8.7000	8.7000	8.6700	8.6800	+8.500%	12	244	-60.829%
2026-04-09	8.0000	8.0000	8.0000	8.0000	+3.896%	1	242	-57.500%
2026-04-08	8.0000	8.0000	7.2000	7.7000	+24.595%	130	241	-55.844%
2026-04-07	5.7900	6.1800	5.7600	6.1800	+3.172%	7	181	-44.984%
2026-04-06	5.6000	6.0000	5.6000	5.9900	+16.311%	74	175	-43.239%
2026-04-01	4.5000	5.2000	4.5000	5.1500	+72.819%	142	180	-33.981%
2026-03-30	3.1000	3.5000	2.7000	2.9800	-19.459%	35	115	+14.094%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-5.128%	1	125	-8.108%
2026-03-26	4.2000	4.2000	3.9000	3.9000	-22.000%	66	126	-12.821%
2026-03-25	5.0000	5.5000	5.0000	5.0000	+11.359%	36	124	-32.000%
2026-03-24	4.0800	4.4900	4.0800	4.4900	+36.061%	84	93	-24.276%
2026-03-23	3.4000	3.4000	3.3000	3.3000	+40.426%	8	38	+3.030%
2026-03-20	2.3500	2.3500	2.3500	2.3500	-26.791%	1	34	+44.681%
2026-03-19	3.2100	3.2100	3.2100	3.2100	+19.331%	30	34	+5.919%
2026-03-18	2.2400	2.7200	2.2200	2.6900	+22.273%	51	34	+26.394%
2026-03-16	2.2000	2.2000	2.2000	2.2000	+7.317%	1	19	+54.545%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-8.889%	14	19	+65.854%
2026-03-10	2.2500	2.2500	2.2500	2.2500	-0.881%	3	5	+51.111%
2026-03-06	2.2700	2.2700	2.2700	2.2700	-7.347%	1	2	+49.780%
2026-03-05	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	+38.776%