Dark

VIAV20261218C50
VIAV Dec 18 2026 50.00 Call (VIAV261218C00050000)
option OPRA

EOD

Sep 29, 2026

3.50+37.255%(+0.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5000	3.5000	3.3000	3.5000	+37.255%	7	1,380	0.000%
2026-09-28	3.2600	3.2600	2.4000	2.5500	-14.716%	54	1,378	+37.255%
2026-09-25	2.7000	3.1000	2.6700	2.9900	+92.903%	42	1,334	+17.057%
2026-09-24	1.5500	1.5500	1.5500	1.5500	-7.186%	2	1,299	+125.806%
2026-09-21	1.6700	1.6700	1.6700	1.6700	+4.375%	1	1,299	+109.581%
2026-09-17	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,299	+118.750%
2026-09-16	1.6000	1.6000	1.6000	1.6000	-44.828%	1	1,300	+118.750%
2026-09-11	3.0000	3.0000	2.9000	2.9000	-10.769%	26	1,301	+20.690%
2026-09-09	3.2500	3.2500	3.2500	3.2500	+6.908%	1	1,305	+7.692%
2026-09-08	3.0400	3.0400	3.0400	3.0400	+64.324%	3	1,305	+15.132%
2026-09-04	1.7500	1.8500	1.7500	1.8500	+15.625%	11	1,304	+89.189%
2026-09-03	1.6000	1.6000	1.6000	1.6000	-14.439%	2	1,304	+118.750%
2026-09-02	1.8700	1.8700	1.8700	1.8700	-1.579%	1	1,304	+87.166%
2026-09-01	2.3500	2.3500	1.9000	1.9000	-20.833%	12	1,303	+84.211%
2026-08-31	2.4000	2.4000	2.4000	2.4000	-15.789%	1	1,315	+45.833%
2026-08-28	3.0000	3.0000	2.8500	2.8500	-19.944%	7	1,315	+22.807%
2026-08-24	3.9000	3.9000	3.2900	3.5600	-11.000%	20	1,308	-1.685%
2026-08-21	4.0000	4.0000	4.0000	4.0000	-25.926%	5	1,309	-12.500%
2026-08-18	6.1000	6.1000	5.4000	5.4000	-32.500%	14	1,305	-35.185%
2026-08-17	7.4000	8.0000	7.4000	8.0000	+20.120%	4	1,305	-56.250%
2026-08-14	6.8000	6.8000	6.6600	6.6600	+4.717%	12	1,303	-47.447%
2026-08-12	6.4000	6.4000	6.3600	6.3600	+38.261%	19	1,301	-44.969%
2026-08-11	5.0000	5.0400	4.6000	4.6000	-22.034%	32	1,301	-23.913%
2026-08-07	5.6100	5.9000	5.4000	5.9000	-11.809%	37	1,300	-40.678%
2026-08-06	6.7400	6.9300	6.5000	6.6900	+67.250%	30	1,300	-47.683%
2026-07-29	4.4500	4.4500	4.0000	4.0000	-17.526%	11	1,289	-12.500%
2026-07-28	4.8500	4.8500	4.8500	4.8500	-34.459%	1	1,299	-27.835%
2026-07-24	7.4000	7.4000	7.4000	7.4000	-9.756%	4	1,299	-52.703%
2026-07-23	8.2000	8.2000	8.2000	8.2000	+41.379%	4	1,299	-57.317%
2026-07-17	4.9700	6.1000	4.9700	5.8000	-9.375%	8	1,302	-39.655%
2026-07-16	6.4000	6.4000	6.4000	6.4000	-5.185%	1	1,299	-45.313%
2026-07-15	6.7500	6.7500	6.7500	6.7500	-15.307%	10	1,299	-48.148%
2026-07-14	7.9700	7.9700	7.9700	7.9700	+3.506%	10	1,289	-56.085%
2026-07-07	7.6000	7.7000	7.6000	7.7000	-37.903%	8	1,289	-54.545%
2026-06-29	11.0000	12.4000	11.0000	12.4000	-3.125%	11	1,281	-71.774%
2026-06-24	13.4000	13.4000	12.8000	12.8000	-9.220%	12	1,272	-72.656%
2026-06-23	14.1000	14.1000	14.1000	14.1000	+1.805%	4	1,277	-75.177%
2026-06-22	13.8500	13.8500	13.8500	13.8500	+2.214%	1	1,273	-74.729%
2026-06-18	13.6000	13.6000	13.5500	13.5500	-6.552%	4	1,284	-74.170%
2026-06-17	13.6000	14.5000	13.6000	14.5000	-4.037%	6	1,284	-75.862%
2026-06-16	16.2500	16.2500	15.1000	15.1100	-11.637%	4	1,284	-76.837%
2026-06-15	17.3500	17.3500	16.2100	17.1000	+0.707%	15	1,283	-79.532%
2026-06-12	16.5000	16.9800	16.5000	16.9800	+25.778%	5	1,283	-79.388%
2026-06-11	13.5000	13.5000	13.5000	13.5000	+10.656%	10	1,283	-74.074%
2026-06-10	12.2000	12.2000	12.2000	12.2000	+8.929%	5	1,293	-71.311%
2026-06-09	12.9100	12.9100	11.1500	11.2000	-24.832%	4	1,298	-68.750%
2026-06-08	14.0000	14.9000	14.0000	14.9000	+17.323%	7	1,300	-76.510%
2026-06-05	14.9200	15.7500	12.7000	12.7000	-27.011%	45	1,293	-72.441%
2026-06-04	14.8900	17.4000	14.8900	17.4000	+6.487%	5	1,312	-79.885%
2026-06-03	16.7600	17.5600	16.3400	16.3400	-0.366%	21	1,315	-78.580%
2026-06-02	15.0000	16.5000	15.0000	16.4000	+28.125%	11	1,306	-78.659%
2026-06-01	12.2200	12.8000	12.2200	12.8000	-0.467%	23	1,316	-72.656%
2026-05-29	13.3400	13.3400	11.6000	12.8600	-0.310%	23	1,306	-72.784%
2026-05-28	16.5000	16.5000	12.9000	12.9000	-17.414%	12	1,315	-72.868%
2026-05-27	15.6500	15.6500	15.3000	15.6200	-8.921%	5	1,319	-77.593%
2026-05-26	14.2000	17.4800	14.2000	17.1500	+21.631%	27	1,322	-79.592%
2026-05-22	13.5800	14.4000	12.6000	14.1000	+1.439%	32	1,331	-75.177%
2026-05-21	12.7900	13.9000	12.7900	13.9000	+5.303%	24	1,325	-74.820%
2026-05-20	13.2000	13.9500	13.0400	13.2000	-8.966%	1,339	1,325	-73.485%
2026-05-18	14.5000	14.5000	14.5000	14.5000	-0.206%	2	43	-75.862%
2026-05-15	14.4700	14.5300	14.4700	14.5300	-9.074%	7	43	-75.912%
2026-05-13	15.9800	15.9800	15.9800	15.9800	+7.248%	3	35	-78.098%
2026-05-12	14.9000	14.9000	14.9000	14.9000	-12.865%	1	35	-76.510%
2026-05-11	17.1000	17.1000	17.1000	17.1000	+17.123%	4	35	-79.532%
2026-05-08	14.6000	14.6000	14.6000	14.6000	-14.118%	3	39	-76.027%
2026-05-04	17.0000	17.0000	17.0000	17.0000	-7.104%	1	36	-79.412%
2026-05-01	16.5000	18.3000	16.5000	18.3000	+22.819%	12	40	-80.874%
2026-04-30	14.4600	14.9000	14.4600	14.9000	+26.164%	13	40	-76.510%
2026-04-27	12.0000	12.0000	11.8100	11.8100	-14.358%	5	36	-70.364%
2026-04-24	13.1100	13.8000	13.1100	13.7900	+17.462%	4	34	-74.619%
2026-04-23	12.4500	12.4500	11.7400	11.7400	-2.167%	4	33	-70.187%
2026-04-22	12.0000	12.0000	12.0000	12.0000	+9.091%	1	31	-70.833%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+27.907%	3	31	-68.182%
2026-04-09	8.6000	8.6000	8.6000	8.6000	+3.990%	1	28	-59.302%
2026-04-08	7.0000	8.2700	7.0000	8.2700	+37.833%	23	28	-57.678%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+41.844%	1	4	-41.667%
2026-03-24	4.3000	4.3000	4.2300	4.2300	0.000%	4	4	-17.258%