Dark

VIAV20261120C50
VIAV Nov 20 2026 50.00 Call (VIAV261120C00050000)
option OPRA

EOD

Sep 29, 2026

2.35+30.556%(+0.55)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7000	3.0100	2.3500	2.3500	+30.556%	91	14,727	0.000%
2026-09-28	2.0000	2.0000	1.6000	1.8000	-16.279%	8	14,729	+30.556%
2026-09-25	1.5000	2.2700	1.5000	2.1500	+79.167%	91	14,729	+9.302%
2026-09-24	1.2200	1.2800	1.2000	1.2000	-11.111%	105	14,713	+95.833%
2026-09-23	1.0500	1.3500	1.0500	1.3500	+28.571%	5	14,714	+74.074%
2026-09-22	1.0100	1.0500	1.0100	1.0500	0.000%	4	14,711	+123.810%
2026-09-21	1.1500	1.1500	1.0000	1.0500	+9.375%	33	14,711	+123.810%
2026-09-18	1.0000	1.0000	0.9600	0.9600	-4.000%	11	14,706	+144.792%
2026-09-17	1.0500	1.1000	1.0000	1.0000	-1.961%	3	14,697	+135.000%
2026-09-16	1.2000	1.2000	1.0200	1.0200	-15.000%	24	14,696	+130.392%
2026-09-14	1.2100	1.2100	1.2000	1.2000	-45.205%	23	14,715	+95.833%
2026-09-11	2.2100	2.4000	2.1900	2.1900	+15.263%	11	14,714	+7.306%
2026-09-10	2.0500	2.0500	1.9000	1.9000	-20.833%	13	14,712	+23.684%
2026-09-09	2.5000	2.5000	2.4000	2.4000	+8.108%	3	14,703	-2.083%
2026-09-08	1.3500	2.5000	1.3500	2.2200	+76.190%	40	14,705	+5.856%
2026-09-04	1.2000	1.2600	1.2000	1.2600	-3.077%	15	14,704	+86.508%
2026-09-03	1.1500	1.3000	1.1500	1.3000	-3.704%	30	14,704	+80.769%
2026-09-02	1.3500	1.3500	1.3500	1.3500	-10.000%	11	14,674	+74.074%
2026-09-01	1.7500	1.7500	1.5000	1.5000	-14.286%	7	14,671	+56.667%
2026-08-31	1.7500	1.7500	1.7500	1.7500	-20.814%	4	14,665	+34.286%
2026-08-28	2.7000	2.7500	2.2100	2.2100	-21.071%	67	14,665	+6.335%
2026-08-27	2.7600	3.4000	2.7600	2.8000	-6.667%	25	14,691	-16.071%
2026-08-26	3.0000	3.0000	3.0000	3.0000	+9.091%	2	14,675	-21.667%
2026-08-25	3.0000	3.0000	2.6000	2.7500	-1.786%	6	14,677	-14.545%
2026-08-24	2.8200	2.9000	2.6500	2.8000	-12.500%	15	14,678	-16.071%
2026-08-21	2.9500	3.2000	2.8900	3.2000	-13.279%	13	14,685	-26.563%
2026-08-19	4.2100	4.2100	3.6000	3.6900	-23.125%	63	14,683	-36.314%
2026-08-18	5.7000	6.0000	4.4700	4.8000	-30.935%	170	14,687	-51.042%
2026-08-17	6.8000	7.3000	6.6000	6.9500	+15.833%	149	14,537	-66.187%
2026-08-14	6.0000	6.0000	6.0000	6.0000	+10.497%	1	14,424	-60.833%
2026-08-13	5.9600	5.9600	5.4300	5.4300	-3.036%	10	14,423	-56.722%
2026-08-12	4.4000	5.6000	4.4000	5.6000	+43.590%	20	14,423	-58.036%
2026-08-11	3.9000	3.9000	3.9000	3.9000	+2.632%	7	14,428	-39.744%
2026-08-10	4.0000	4.0000	3.8000	3.8000	-17.749%	8	14,428	-38.158%
2026-08-07	4.7000	4.8000	4.5000	4.6200	-16.000%	9	14,434	-49.134%
2026-08-06	4.2100	6.2600	4.2000	5.5000	-1.610%	54	14,430	-57.273%
2026-08-05	5.9000	5.9000	5.5900	5.5900	-11.270%	49	14,437	-57.961%
2026-08-04	6.3400	6.5000	6.3000	6.3000	+65.789%	336	14,388	-62.698%
2026-07-30	3.7000	3.8000	3.7000	3.8000	+24.590%	6	14,084	-38.158%
2026-07-29	3.0500	3.0500	3.0500	3.0500	-24.691%	10	14,084	-22.951%
2026-07-28	4.4000	4.4000	4.0500	4.0500	-32.500%	9	14,084	-41.975%
2026-07-24	6.0000	6.0000	6.0000	6.0000	-23.077%	1	14,084	-60.833%
2026-07-22	7.6000	7.8000	7.6000	7.8000	0.000%	11	14,083	-69.872%
2026-07-21	7.8000	7.8000	7.8000	7.8000	+16.418%	1	14,074	-69.872%
2026-07-20	6.3000	6.7000	6.3000	6.7000	+26.415%	6,441	14,075	-64.925%
2026-07-17	4.4000	5.3000	4.4000	5.3000	+11.579%	1,327	7,736	-55.660%
2026-07-16	5.2500	5.2500	4.7500	4.7500	-25.781%	3,010	7,000	-50.526%
2026-07-15	6.3500	6.4000	6.3500	6.4000	-11.357%	8	9,410	-63.281%
2026-07-14	7.6000	7.9000	7.2200	7.2200	-4.624%	2,268	9,413	-67.452%
2026-07-13	7.3500	7.5700	7.3500	7.5700	-5.375%	4	7,147	-68.956%
2026-07-10	8.0000	8.0000	8.0000	8.0000	-4.762%	3	7,151	-70.625%
2026-07-09	8.4000	8.7000	8.4000	8.4000	+19.488%	1,007	7,148	-72.024%
2026-07-07	7.1000	7.2000	7.0300	7.0300	-12.125%	1,002	6,245	-66.572%
2026-07-06	8.0000	8.0000	8.0000	8.0000	+5.263%	10	5,244	-70.625%
2026-07-02	8.5000	8.5000	7.5900	7.6000	-32.743%	51	5,223	-69.079%
2026-06-30	11.8200	12.0000	11.3000	11.3000	+7.619%	7	5,223	-79.204%
2026-06-29	10.4000	10.5000	10.2000	10.5000	0.000%	24	5,226	-77.619%
2026-06-26	10.8100	10.8100	10.2000	10.5000	-17.323%	3	5,236	-77.619%
2026-06-25	11.7500	12.8000	11.7500	12.7000	+3.252%	28	5,236	-81.496%
2026-06-24	12.0000	12.3000	11.9000	12.3000	-3.529%	12	5,257	-80.894%
2026-06-23	11.6000	13.5800	11.6000	12.7500	-13.265%	11	5,261	-81.569%
2026-06-22	12.2000	14.7000	12.2000	14.7000	+27.826%	11	5,254	-84.014%
2026-06-18	13.9400	13.9400	11.5000	11.5000	-10.784%	24	5,253	-79.565%
2026-06-17	12.9000	12.9100	12.8700	12.8900	-7.266%	11	5,253	-81.769%
2026-06-16	14.1000	14.1000	13.9000	13.9000	-15.244%	4	5,253	-83.094%
2026-06-12	13.6000	16.6000	13.6000	16.4000	+22.388%	55	5,249	-85.671%
2026-06-11	12.3000	13.4000	12.0000	13.4000	+16.522%	107	5,249	-82.463%
2026-06-10	12.7000	12.7000	11.3700	11.5000	+3.510%	27	5,192	-79.565%
2026-06-09	13.4000	13.9200	10.6600	11.1100	-13.608%	83	5,209	-78.848%
2026-06-08	12.8500	14.0000	12.8500	12.8600	+7.167%	2,511	5,167	-81.726%
2026-06-05	14.0000	14.0000	11.9000	12.0000	-25.000%	44	2,737	-80.417%
2026-06-04	13.0600	16.0000	12.4200	16.0000	+2.433%	11	2,739	-85.313%
2026-06-03	16.2400	16.2400	15.6000	15.6200	+3.444%	15	2,737	-84.955%
2026-06-02	13.7000	15.5000	13.7000	15.1000	+28.620%	41	2,734	-84.437%
2026-06-01	11.5000	11.8100	11.4000	11.7400	-2.975%	15	2,734	-79.983%
2026-05-29	12.3000	13.0700	11.4000	12.1000	-4.499%	62	2,737	-80.579%
2026-05-28	15.6500	15.6500	12.6700	12.6700	-19.145%	95	2,707	-81.452%
2026-05-27	15.4800	15.6700	14.5000	15.6700	-4.100%	24	2,656	-85.003%
2026-05-26	13.7200	16.5000	13.7200	16.3400	+21.940%	123	2,645	-85.618%
2026-05-22	13.2600	13.5000	13.2600	13.4000	+6.349%	16	2,659	-82.463%
2026-05-21	13.2400	13.2400	12.5500	12.6000	-2.326%	15	2,645	-81.349%
2026-05-20	10.2700	12.9000	10.2700	12.9000	+8.403%	2,566	2,645	-81.783%
2026-05-19	11.8000	11.9000	11.8000	11.9000	-14.079%	2	131	-80.252%
2026-05-15	12.6100	14.1200	12.6100	13.8500	-7.667%	9	131	-83.032%
2026-05-14	15.4900	15.4900	15.0000	15.0000	-10.180%	5	132	-84.333%
2026-05-11	14.8700	16.9000	14.8700	16.7000	+12.081%	19	132	-85.928%
2026-05-08	14.9000	14.9000	14.9000	14.9000	+2.759%	1	132	-84.228%
2026-05-07	14.5000	14.5000	14.5000	14.5000	-4.290%	1	130	-83.793%
2026-05-06	16.0000	16.0000	15.1500	15.1500	-7.903%	11	130	-84.488%
2026-05-05	16.8000	16.8000	16.4500	16.4500	+5.449%	7	129	-85.714%
2026-05-04	15.6000	15.6000	15.6000	15.6000	-8.235%	1	129	-84.936%
2026-05-01	17.0000	17.0000	17.0000	17.0000	+9.677%	2	129	-86.176%
2026-04-30	14.0000	15.5000	14.0000	15.5000	+61.458%	11	129	-84.839%
2026-04-28	10.0000	10.0000	9.6000	9.6000	-10.698%	2	133	-75.521%
2026-04-27	10.7500	10.7500	10.7500	10.7500	+8.149%	1	133	-78.140%
2026-04-22	9.9400	9.9400	9.9400	9.9400	-2.549%	2	132	-76.358%
2026-04-20	10.2900	10.2900	10.2000	10.2000	+54.545%	60	132	-76.961%
2026-04-15	6.8000	6.8000	6.5000	6.6000	-21.335%	8	133	-64.394%
2026-04-13	8.0000	8.3900	8.0000	8.3900	+2.317%	60	130	-71.990%
2026-04-09	8.3000	8.3000	8.2000	8.2000	+5.128%	8	70	-71.341%
2026-04-08	7.7000	7.8000	7.7000	7.8000	+50.579%	14	62	-69.872%
2026-04-06	5.1000	5.1800	5.1000	5.1800	+4.016%	7	60	-54.633%
2026-04-01	4.9800	4.9800	4.9800	4.9800	+27.692%	1	60	-52.811%
2026-03-27	4.2300	4.2500	3.9000	3.9000	-2.500%	4	60	-39.744%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+60.000%	2	60	-41.250%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+21.951%	1	58	-6.000%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-31.667%	1	57	+14.634%
2026-03-04	2.8000	3.0000	2.8000	3.0000	0.000%	65	56	-21.667%