Dark

VIAV20270115C40
VIAV Jan 15 2027 40.00 Call (VIAV270115C00040000)
option OPRA

EOD

Sep 29, 2026

7.95+9.203%(+0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.7000	7.9500	7.7000	7.9500	+9.203%	3	1,670	0.000%
2026-09-28	6.8000	7.4000	6.0000	7.2800	+2.535%	25	1,670	+9.203%
2026-09-25	6.6000	7.3000	6.5000	7.1000	+36.538%	50	1,668	+11.972%
2026-09-24	4.7000	5.2000	4.6000	5.2000	+8.333%	83	1,648	+52.885%
2026-09-23	5.0000	5.3500	4.6000	4.8000	+2.128%	304	1,633	+65.625%
2026-09-21	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,622	+69.149%
2026-09-18	4.8000	4.8000	4.2000	4.5000	0.000%	3	1,622	+76.667%
2026-09-16	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,622	+76.667%
2026-09-15	3.9700	4.2000	3.9700	4.2000	-8.696%	11	1,622	+89.286%
2026-09-14	5.6400	5.6400	4.5000	4.6000	-34.286%	242	1,631	+72.826%
2026-09-11	7.0400	7.0400	6.9800	7.0000	-1.408%	9	1,531	+13.571%
2026-09-09	6.9700	7.1000	6.9700	7.1000	+33.962%	98	1,531	+11.972%
2026-09-08	5.3000	5.3000	5.3000	5.3000	+22.402%	1	1,334	+50.000%
2026-09-03	4.3300	4.3300	4.3300	4.3300	-14.087%	2	1,334	+83.603%
2026-09-01	4.8000	5.1600	4.7200	5.0400	-10.000%	5	1,336	+57.738%
2026-08-31	5.6000	5.6000	5.6000	5.6000	-13.846%	3	1,339	+41.964%
2026-08-28	6.4000	6.5000	6.3900	6.5000	-14.474%	26	1,340	+22.308%
2026-08-26	7.5400	7.6000	7.4000	7.6000	+16.923%	92	1,363	+4.605%
2026-08-24	7.0000	7.0000	6.5000	6.5000	-19.753%	13	1,402	+22.308%
2026-08-21	7.4000	8.1000	7.4000	8.1000	+1.250%	90	1,409	-1.852%
2026-08-20	7.8000	8.4000	7.8000	8.0000	-8.571%	101	1,337	-0.625%
2026-08-19	8.7500	8.7500	8.7500	8.7500	-10.714%	1	1,405	-9.143%
2026-08-18	10.3000	10.3000	9.6200	9.8000	-27.941%	5	1,404	-18.878%
2026-08-17	12.9700	13.6000	12.9600	13.6000	+25.926%	591	1,403	-41.544%
2026-08-14	11.6000	11.8000	10.8000	10.8000	+0.935%	26	1,454	-26.389%
2026-08-13	10.7000	10.7000	10.7000	10.7000	-2.727%	2	1,460	-25.701%
2026-08-12	11.0000	11.0000	11.0000	11.0000	+25.000%	128	1,462	-27.727%
2026-08-11	8.7500	8.8000	8.5700	8.8000	+7.317%	9	1,586	-9.659%
2026-08-10	8.1000	8.2000	8.1000	8.2000	-12.766%	167	1,581	-3.049%
2026-08-07	11.5000	11.5000	9.0000	9.4000	-12.963%	89	1,630	-15.426%
2026-08-06	10.2500	11.1500	10.2500	10.8000	+3.349%	13	1,643	-26.389%
2026-08-05	11.1000	11.3400	10.4500	10.4500	-8.972%	5	1,630	-23.923%
2026-08-04	10.8000	11.4800	10.8000	11.4800	+33.488%	4	1,628	-30.749%
2026-07-31	8.6000	8.6000	8.6000	8.6000	+40.523%	10	1,628	-7.558%
2026-07-29	7.3600	7.3600	6.1200	6.1200	-25.366%	17	1,628	+29.902%
2026-07-28	8.2100	8.2100	7.4400	8.2000	-13.684%	7	1,628	-3.049%
2026-07-27	9.5000	9.5000	9.5000	9.5000	-12.844%	1	1,631	-16.316%
2026-07-24	11.3700	11.3700	10.9000	10.9000	-12.097%	44	1,630	-27.064%
2026-07-23	12.8000	12.8000	12.4000	12.4000	-6.344%	14	1,612	-35.887%
2026-07-22	13.2400	13.2400	13.2400	13.2400	+33.065%	1	1,598	-39.955%
2026-07-17	8.1500	9.9500	8.0500	9.9500	+13.068%	12	1,598	-20.101%
2026-07-16	10.1700	10.1700	8.8000	8.8000	-20.649%	8	1,596	-9.659%
2026-07-15	12.3000	12.3000	11.0000	11.0900	-3.059%	6	1,591	-28.314%
2026-07-13	11.4400	11.4400	11.4400	11.4400	-14.944%	4	1,592	-30.507%
2026-07-10	13.0900	13.6000	13.0900	13.4500	-0.370%	3	1,588	-40.892%
2026-07-09	13.5000	13.5000	13.5000	13.5000	+21.622%	2	1,586	-41.111%
2026-07-08	11.1000	11.1000	11.1000	11.1000	+0.271%	2	1,585	-28.378%
2026-07-07	12.0200	12.0200	11.0700	11.0700	-11.440%	5	1,585	-28.184%
2026-07-02	13.7000	13.8000	12.5000	12.5000	-22.360%	7	1,584	-36.400%
2026-07-01	16.0100	16.1000	16.0100	16.1000	-3.938%	2	1,584	-50.621%
2026-06-26	16.7600	16.7600	16.7600	16.7600	-12.890%	1	1,582	-52.566%
2026-06-23	19.4500	19.4500	19.1000	19.2400	-0.311%	3	1,583	-58.680%
2026-06-22	18.2000	19.3000	18.2000	19.3000	-5.160%	12	1,582	-58.808%
2026-06-16	20.3500	20.3500	20.3500	20.3500	+25.385%	1	1,584	-60.934%
2026-06-09	17.2800	17.2800	15.6800	16.2300	-7.257%	68	1,585	-51.017%
2026-06-05	20.2200	20.2200	17.5000	17.5000	-20.055%	7	1,591	-54.571%
2026-06-04	19.2200	21.9400	19.2200	21.8900	+0.413%	202	1,798	-63.682%
2026-06-03	22.0000	22.0000	21.8000	21.8000	+1.869%	13	1,700	-63.532%
2026-06-02	21.4200	21.7000	21.4000	21.4000	+25.146%	108	1,795	-62.850%
2026-06-01	17.1000	17.1000	17.1000	17.1000	-0.581%	1	1,697	-53.509%
2026-05-29	17.2000	17.2000	17.2000	17.2000	-7.027%	10	1,696	-53.779%
2026-05-28	19.6300	19.6300	18.5000	18.5000	-15.138%	6	1,704	-57.027%
2026-05-27	21.8000	21.8000	21.8000	21.8000	+15.344%	6	1,705	-63.532%
2026-05-22	18.9000	18.9000	18.9000	18.9000	+2.997%	2	1,711	-57.937%
2026-05-21	18.2000	18.3500	18.2000	18.3500	+11.212%	111	1,821	-56.676%
2026-05-20	16.1000	16.5000	16.1000	16.5000	-5.714%	6	1,821	-51.818%
2026-05-19	17.5000	17.5000	17.5000	17.5000	-11.616%	2	1,763	-54.571%
2026-05-18	19.8000	19.8000	19.8000	19.8000	-0.202%	1	1,763	-59.848%
2026-05-15	20.0000	20.0000	19.8400	19.8400	-12.212%	21	1,763	-59.929%
2026-05-13	21.1000	22.7000	21.1000	22.6000	+4.775%	109	1,744	-64.823%
2026-05-12	22.2000	22.2000	20.5000	21.5700	-7.146%	6	1,844	-63.143%
2026-05-11	21.8500	23.2300	21.7200	23.2300	+16.734%	8	1,844	-65.777%
2026-05-08	19.6000	19.9000	19.0300	19.9000	-2.451%	209	1,836	-60.050%
2026-05-07	20.4000	20.4000	20.4000	20.4000	-8.520%	1	2,033	-61.029%
2026-05-06	20.2500	22.3000	20.1600	22.3000	+2.812%	401	2,034	-64.350%
2026-05-04	22.9000	22.9000	21.6900	21.6900	-10.741%	70	2,192	-63.347%
2026-05-01	23.2000	24.3000	23.2000	24.3000	+18.537%	54	2,153	-67.284%
2026-04-30	22.1200	22.5000	19.0500	20.5000	+33.117%	109	2,153	-61.220%
2026-04-29	16.0500	16.0500	15.4000	15.4000	+9.843%	106	2,057	-48.377%
2026-04-28	15.3000	15.3000	14.0000	14.0200	-9.548%	4	2,151	-43.295%
2026-04-27	16.0000	16.0000	15.5000	15.5000	+0.649%	4	2,153	-48.710%
2026-04-23	15.0700	16.8000	15.0700	15.4000	+5.335%	19	2,154	-48.377%
2026-04-21	14.8900	14.8900	14.6000	14.6200	-4.319%	551	1,617	-45.622%
2026-04-20	13.7300	15.5000	13.7300	15.2800	+8.369%	23	1,617	-47.971%
2026-04-17	12.8400	14.1000	12.4000	14.1000	+33.649%	49	1,622	-43.617%
2026-04-15	10.0000	10.6000	10.0000	10.5500	-11.789%	10	1,613	-24.645%
2026-04-14	11.9600	11.9600	11.9600	11.9600	-6.563%	1	1,603	-33.528%
2026-04-10	13.4000	13.4000	12.8000	12.8000	-3.323%	29	1,602	-37.891%
2026-04-09	12.5000	13.2400	12.5000	13.2400	+10.150%	554	1,588	-39.955%
2026-04-08	11.8000	12.7000	11.1300	12.0200	+18.892%	68	1,041	-33.860%
2026-04-07	8.8500	10.1100	8.8500	10.1100	+12.333%	93	1,021	-21.365%
2026-04-06	9.0000	9.0000	9.0000	9.0000	-2.174%	5	972	-11.667%
2026-04-02	7.4000	9.3000	7.4000	9.2000	+6.977%	100	868	-13.587%
2026-04-01	7.4000	8.6000	7.4000	8.6000	+32.716%	72	868	-7.558%
2026-03-31	6.4800	6.4800	6.4800	6.4800	+10.769%	40	796	+22.685%
2026-03-30	6.0300	6.2600	5.6000	5.8500	-16.429%	19	765	+35.897%
2026-03-26	7.6200	7.6200	7.0000	7.0000	-20.182%	106	770	+13.571%
2026-03-25	7.8200	8.9000	7.8200	8.7700	+13.896%	142	675	-9.350%
2026-03-24	7.7000	7.7000	6.9500	7.7000	+21.451%	42	616	+3.247%
2026-03-23	5.9000	6.3400	5.9000	6.3400	+29.918%	52	603	+25.394%
2026-03-20	4.7800	4.8800	4.7800	4.8800	+14.824%	2	561	+62.910%
2026-03-13	4.2500	4.2500	4.2500	4.2500	-4.709%	3	563	+87.059%
2026-03-12	4.4600	4.4600	4.4600	4.4600	-0.889%	10	566	+78.251%
2026-03-10	4.3000	4.5000	4.3000	4.5000	+28.571%	11	576	+76.667%
2026-03-06	3.6000	3.7500	3.5000	3.5000	-24.078%	187	565	+127.143%
2026-03-05	4.9000	5.1000	4.4000	4.6100	-11.346%	103	419	+72.451%
2026-03-04	5.9700	5.9700	5.2000	5.2000	-5.455%	48	320	+52.885%
2026-03-03	5.6000	6.0000	5.2000	5.5000	-14.729%	105	280	+44.545%
2026-03-02	5.0000	6.6000	5.0000	6.4500	+74.324%	126	185	+23.256%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-11.905%	32	67	+114.865%
2026-02-25	3.5000	4.4000	3.5000	4.2000	+40.000%	35	5	+89.286%
2026-02-24	2.5500	3.0000	2.5500	3.0000	+52.284%	4	5	+165.000%
2026-02-20	1.9700	1.9700	1.9700	1.9700	-6.190%	1	2	+303.553%
2026-02-19	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	+278.571%