Dark

VIAV20270115C47
VIAV Jan 15 2027 47.00 Call (VIAV270115C00047000)
option OPRA

EOD

Sep 29, 2026

5.05+9.783%(+0.45)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.3000	5.8000	4.9900	5.0500	+9.783%	121	890	0.000%
2026-09-25	4.1100	4.6000	4.0000	4.6000	+64.286%	20	774	+9.783%
2026-09-22	2.5000	2.8000	2.5000	2.8000	+14.286%	3	763	+80.357%
2026-09-15	2.7000	2.7000	2.4500	2.4500	-15.517%	3	760	+106.122%
2026-09-14	2.9000	2.9000	2.9000	2.9000	-39.583%	2	761	+74.138%
2026-09-09	4.7900	4.8000	4.7900	4.8000	+65.517%	2	759	+5.208%
2026-09-04	2.8000	2.9000	2.8000	2.9000	+5.455%	8	757	+74.138%
2026-09-03	2.7300	2.8000	2.7300	2.7500	-25.474%	4	757	+83.636%
2026-08-31	3.6900	3.6900	3.6900	3.6900	-33.152%	1	754	+36.856%
2026-08-27	5.5200	5.5200	5.5200	5.5200	+10.400%	2	753	-8.514%
2026-08-25	5.0000	5.0000	5.0000	5.0000	+6.383%	6	754	+1.000%
2026-08-24	4.7000	4.7000	4.5000	4.7000	-12.963%	6	760	+7.447%
2026-08-21	5.4000	5.4000	5.4000	5.4000	-1.818%	1	766	-6.481%
2026-08-20	5.9000	5.9000	5.5000	5.5000	-21.429%	36	766	-8.182%
2026-08-18	8.0000	8.0000	7.0000	7.0000	-30.000%	4	801	-27.857%
2026-08-17	9.7000	10.2000	9.7000	10.0000	+12.360%	4,004	799	-49.500%
2026-08-13	8.9000	8.9000	8.9000	8.9000	+11.250%	3	4,792	-43.258%
2026-08-12	8.0000	8.0000	8.0000	8.0000	+33.333%	1	4,789	-36.875%
2026-08-10	6.2000	6.2000	6.0000	6.0000	-14.286%	6	4,790	-15.833%
2026-08-07	7.0000	7.0000	7.0000	7.0000	-14.634%	3	4,784	-27.857%
2026-08-05	8.3200	8.3200	8.2000	8.2000	-8.889%	37	4,781	-38.415%
2026-08-04	9.0000	9.0000	9.0000	9.0000	+23.288%	4	4,744	-43.889%
2026-08-03	7.3000	7.3000	7.3000	7.3000	+10.106%	6	4,740	-30.822%
2026-07-31	6.6300	6.6300	6.6300	6.6300	+13.333%	2	4,740	-23.831%
2026-07-30	5.5500	5.8500	5.5500	5.8500	-31.977%	2	4,739	-13.675%
2026-07-24	8.5000	8.6000	8.5000	8.6000	-12.245%	11	4,739	-41.279%
2026-07-23	10.2000	10.2000	9.7000	9.8000	-6.667%	102	4,737	-48.469%
2026-07-22	10.5000	10.5000	10.5000	10.5000	+3.960%	1	4,716	-51.905%
2026-07-21	10.1000	10.1000	10.1000	10.1000	+44.286%	1	4,717	-50.000%
2026-07-17	6.6000	7.0000	6.6000	7.0000	0.000%	5	4,718	-27.857%
2026-07-16	8.2000	8.2000	7.0000	7.0000	-19.540%	605	4,716	-27.857%
2026-07-15	8.7000	8.7000	8.7000	8.7000	-11.224%	2	4,132	-41.954%
2026-07-14	10.1000	10.1600	9.8000	9.8000	+4.255%	18	4,130	-48.469%
2026-07-13	10.1000	10.1000	9.4000	9.4000	-9.615%	3	4,148	-46.277%
2026-07-10	10.4000	10.4000	10.4000	10.4000	+14.286%	20	4,145	-51.442%
2026-07-08	9.2000	9.3000	9.1000	9.1000	-2.151%	7	4,143	-44.505%
2026-07-07	9.3000	9.5000	9.1000	9.3000	-22.500%	30	4,136	-45.699%
2026-07-06	9.9000	12.0000	9.9000	12.0000	+18.812%	7	4,132	-57.917%
2026-07-02	13.0000	13.0000	10.1000	10.1000	-18.548%	26	4,136	-50.000%
2026-07-01	12.4000	12.4000	12.4000	12.4000	-13.287%	1	4,136	-59.274%
2026-06-29	14.3000	14.3000	14.3000	14.3000	+6.004%	1	4,137	-64.685%
2026-06-26	13.9000	13.9000	13.2000	13.4900	-15.582%	17	4,138	-62.565%
2026-06-25	15.9800	15.9800	15.9800	15.9800	-0.745%	2	4,123	-68.398%
2026-06-23	16.7500	16.7500	16.1000	16.1000	-10.156%	39	4,122	-68.634%
2026-06-22	15.7000	17.9200	15.7000	17.9200	+13.418%	24	4,085	-71.819%
2026-06-18	15.8000	15.8000	15.8000	15.8000	+0.637%	2	4,102	-68.038%
2026-06-17	15.8500	15.8500	15.6000	15.7000	-8.880%	5	4,102	-67.834%
2026-06-16	17.2300	17.2300	17.2300	17.2300	-12.092%	1	4,102	-70.691%
2026-06-12	19.6000	19.6000	19.6000	19.6000	+22.500%	2	4,104	-74.235%
2026-06-11	16.0000	16.0000	16.0000	16.0000	+0.946%	1	4,104	-68.438%
2026-06-10	15.8500	15.8500	15.8500	15.8500	+18.727%	1	4,105	-68.139%
2026-06-09	14.4900	14.4900	13.3500	13.3500	-13.871%	3	4,104	-62.172%
2026-06-08	15.1000	15.5000	15.0900	15.5000	+5.802%	4	4,107	-67.419%
2026-06-05	16.9000	18.2400	14.6500	14.6500	-25.255%	8	4,109	-65.529%
2026-06-04	18.0000	19.6000	18.0000	19.6000	+5.946%	2	4,113	-74.235%
2026-06-03	19.7000	19.7000	18.5000	18.5000	0.000%	3	4,114	-72.703%
2026-06-02	18.4000	18.5000	17.7000	18.5000	+27.586%	14	4,115	-72.703%
2026-06-01	14.0000	14.6500	14.0000	14.5000	-5.844%	14	4,113	-65.172%
2026-05-29	15.5000	15.5000	14.1000	15.4000	-0.965%	7	4,103	-67.208%
2026-05-28	16.2700	16.2700	15.5500	15.5500	-11.648%	20	4,098	-67.524%
2026-05-27	18.6000	18.6000	17.6000	17.6000	-8.808%	7	4,116	-71.307%
2026-05-26	19.2000	19.3000	19.1000	19.3000	+25.325%	24	4,111	-73.834%
2026-05-22	15.4000	15.4000	15.4000	15.4000	-0.645%	1	4,089	-67.208%
2026-05-21	15.3000	15.5000	15.3000	15.5000	0.000%	2	4,090	-67.419%
2026-05-20	13.5000	15.5000	13.5000	15.5000	+3.333%	10	4,090	-67.419%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-0.662%	1	4,083	-66.333%
2026-05-18	15.3000	15.3000	15.1000	15.1000	-20.942%	2	4,083	-66.556%
2026-05-13	19.1000	19.1000	19.1000	19.1000	+15.408%	1	4,083	-73.560%
2026-05-08	16.0200	16.5500	16.0200	16.5500	-4.885%	2	4,083	-69.486%
2026-05-06	17.4000	17.4000	17.4000	17.4000	-13.130%	1	4,083	-70.977%
2026-05-01	18.3000	20.0300	18.3000	20.0300	+10.358%	26	4,070	-74.788%
2026-04-30	23.8000	23.8000	18.1500	18.1500	+32.482%	5	4,070	-72.176%
2026-04-29	12.8500	13.8000	12.8500	13.7000	+4.981%	24	4,073	-63.139%
2026-04-27	13.4000	13.4000	13.0500	13.0500	-0.382%	2	4,058	-61.303%
2026-04-23	13.1000	13.1000	13.1000	13.1000	+10.084%	1	4,058	-61.450%
2026-04-22	11.5200	11.9000	11.5200	11.9000	+0.677%	2	4,058	-57.563%
2026-04-21	11.8200	11.8200	11.8200	11.8200	-6.929%	3	4,062	-57.276%
2026-04-20	12.8000	12.8000	12.4000	12.7000	+11.208%	23	4,062	-60.236%
2026-04-17	11.0000	11.4200	11.0000	11.4200	+21.489%	7	4,039	-55.779%
2026-04-16	9.4000	9.4000	9.4000	9.4000	+14.914%	4	4,039	-46.277%
2026-04-15	8.7000	8.7000	8.0000	8.1800	-12.979%	5	4,035	-38.264%
2026-04-14	9.4600	9.6000	9.4000	9.4000	-10.476%	13	4,032	-46.277%
2026-04-10	10.8500	11.0000	10.5000	10.5000	+5.000%	12	4,032	-51.905%
2026-04-09	10.5500	10.5500	10.0000	10.0000	+4.167%	10	4,020	-49.500%
2026-04-08	9.3900	9.7000	9.3000	9.6000	+125.352%	4,004	4,013	-47.396%
2026-03-18	4.2600	4.2600	4.2600	4.2600	+17.355%	1	12	+18.545%
2026-03-16	3.6300	3.6300	3.6300	3.6300	+26.923%	1	11	+39.118%
2026-03-12	2.8600	2.8600	2.8600	2.8600	0.000%	10	10	+76.573%