Dark

VIAV20270115C50
VIAV Jan 15 2027 50.00 Call (VIAV270115C00050000)
option OPRA

EOD

Sep 28, 2026

3.27+27.734%(+0.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0000	4.0000	3.2700	3.2700	+27.734%	4	412	0.000%
2026-09-23	2.5600	2.5600	2.5600	2.5600	+34.737%	30	410	+27.734%
2026-09-22	1.9000	1.9000	1.9000	1.9000	-5.000%	1	395	+72.105%
2026-09-17	2.4500	2.4500	2.0000	2.0000	-1.961%	114	395	+63.500%
2026-09-16	2.1500	2.1500	2.0400	2.0400	+2.000%	14	311	+60.294%
2026-09-15	2.0000	2.0000	2.0000	2.0000	-11.111%	6	307	+63.500%
2026-09-14	2.5000	2.5000	2.2500	2.2500	-31.818%	16	306	+45.333%
2026-09-10	3.3000	3.3000	3.3000	3.3000	-10.811%	1	305	-0.909%
2026-09-08	3.3000	3.9100	3.3000	3.7000	+54.167%	22	305	-11.622%
2026-09-04	2.4000	2.4000	2.4000	2.4000	0.000%	1	299	+36.250%
2026-09-02	2.4500	2.4500	2.4000	2.4000	-12.727%	3	299	+36.250%
2026-09-01	2.7000	2.7500	2.7000	2.7500	-14.596%	4	298	+18.909%
2026-08-31	3.3000	3.3000	3.2200	3.2200	-25.116%	2	295	+1.553%
2026-08-28	4.0000	4.3000	3.7800	4.3000	-4.444%	23	295	-23.953%
2026-08-26	4.5000	4.5000	4.5000	4.5000	+5.140%	2	309	-27.333%
2026-08-25	4.2800	4.2800	4.2800	4.2800	+2.148%	10	308	-23.598%
2026-08-24	4.0000	4.1900	4.0000	4.1900	-7.095%	7	298	-21.957%
2026-08-21	4.5000	4.5100	4.5000	4.5100	-26.904%	2	298	-27.494%
2026-08-18	7.7000	7.7000	6.1700	6.1700	-31.444%	14	297	-47.002%
2026-08-17	8.6000	9.0100	8.6000	9.0000	+25.874%	8	295	-63.667%
2026-08-14	7.5000	7.5000	7.1500	7.1500	-5.921%	5	294	-54.266%
2026-08-12	7.3000	7.6000	7.3000	7.6000	+42.056%	7	289	-56.974%
2026-08-10	5.3400	5.3500	5.3400	5.3500	-28.188%	4	286	-38.879%
2026-08-06	7.4500	7.4500	7.4500	7.4500	-0.667%	5	283	-56.107%
2026-08-05	7.6000	7.7000	7.3000	7.5000	-6.250%	13	278	-56.400%
2026-08-04	8.2000	8.2000	8.0000	8.0000	+23.077%	10	274	-59.125%
2026-08-03	6.5000	6.5000	6.5000	6.5000	+6.557%	1	274	-49.692%
2026-07-31	6.3100	6.3100	6.1000	6.1000	+12.963%	4	275	-46.393%
2026-07-30	5.4000	5.4000	5.4000	5.4000	+25.581%	1	273	-39.444%
2026-07-29	5.1200	5.1200	4.3000	4.3000	-18.868%	15	272	-23.953%
2026-07-28	6.0500	6.0500	5.0500	5.3000	-23.188%	51	279	-38.302%
2026-07-27	7.0000	7.0000	6.6500	6.9000	-11.082%	104	292	-52.609%
2026-07-24	7.7600	7.7600	7.7600	7.7600	-3.000%	5	292	-57.861%
2026-07-20	8.0000	8.2800	8.0000	8.0000	+11.266%	7	297	-59.125%
2026-07-16	7.1900	7.1900	7.1900	7.1900	-21.763%	1	298	-54.520%
2026-07-13	9.0000	9.1900	9.0000	9.1900	-9.458%	6	298	-64.418%
2026-07-09	10.0000	10.1500	10.0000	10.1500	+12.778%	8	303	-67.783%
2026-07-06	9.0000	9.0000	9.0000	9.0000	-5.263%	2	295	-63.667%
2026-07-02	10.4000	10.4000	9.2900	9.5000	-23.878%	4	293	-65.579%
2026-07-01	11.3000	12.4800	11.3000	12.4800	-5.455%	38	293	-73.798%
2026-06-30	13.2000	13.2000	13.2000	13.2000	-1.493%	1	302	-75.227%
2026-06-26	12.7400	13.4000	12.7400	13.4000	0.000%	3	303	-75.597%
2026-06-25	13.4000	13.4000	13.4000	13.4000	-16.250%	2	300	-75.597%
2026-06-22	14.2000	16.0000	13.3000	16.0000	+5.820%	6	302	-79.563%
2026-06-18	15.6800	15.6800	15.1200	15.1200	+8.934%	2	296	-78.373%
2026-06-17	14.9000	15.0000	13.8800	13.8800	-17.134%	19	296	-76.441%
2026-06-16	17.0000	17.0000	16.7500	16.7500	+0.299%	3	296	-80.478%
2026-06-15	19.6100	19.6100	16.7000	16.7000	-6.180%	58	318	-80.419%
2026-06-12	18.1500	18.1500	17.8000	17.8000	+26.241%	20	318	-81.629%
2026-06-11	14.2000	14.3500	14.1000	14.1000	-0.704%	4	318	-76.809%
2026-06-10	13.8000	14.2000	13.8000	14.2000	+10.938%	6	318	-76.972%
2026-06-09	14.2000	14.2000	11.8000	12.8000	-8.571%	9	321	-74.453%
2026-06-08	15.0000	15.0000	14.0000	14.0000	0.000%	26	316	-76.643%
2026-06-05	15.6000	15.6000	14.0000	14.0000	-23.497%	8	312	-76.643%
2026-06-04	15.3200	18.3500	15.3200	18.3000	+3.683%	25	314	-82.131%
2026-06-03	18.7700	18.9000	17.6500	17.6500	+5.122%	12	305	-81.473%
2026-06-02	15.7000	17.5000	15.6900	16.7900	+24.370%	31	293	-80.524%
2026-06-01	13.3000	13.5000	13.3000	13.5000	+8.086%	13	270	-75.778%
2026-05-29	14.0000	14.6000	12.4900	12.4900	-13.862%	22	277	-73.819%
2026-05-28	16.3500	16.3500	14.5000	14.5000	-8.805%	6	277	-77.448%
2026-05-27	17.9000	18.2000	15.9000	15.9000	-14.054%	27	277	-79.434%
2026-05-26	15.2000	18.5000	15.2000	18.5000	+24.161%	37	298	-82.324%
2026-05-22	15.1000	15.2000	14.7400	14.9000	+4.342%	21	282	-78.054%
2026-05-21	13.9500	14.2800	13.9500	14.2800	+1.277%	4	263	-77.101%
2026-05-20	11.8000	14.1000	11.8000	14.1000	+0.714%	19	263	-76.809%
2026-05-19	13.7000	14.0000	13.7000	14.0000	-6.667%	6	264	-76.643%
2026-05-15	15.1000	15.1000	15.0000	15.0000	-9.910%	3	264	-78.200%
2026-05-14	16.6500	16.6500	16.6500	16.6500	+2.147%	1	261	-80.360%
2026-05-13	16.4000	16.4000	16.3000	16.3000	-9.444%	4	261	-79.939%
2026-05-11	18.3000	18.3000	18.0000	18.0000	+20.805%	31	261	-81.833%
2026-05-08	16.0000	16.0000	14.8000	14.9000	-3.871%	40	241	-78.054%
2026-05-07	14.5000	15.6000	14.5000	15.5000	-13.841%	8	218	-78.903%
2026-05-06	17.9900	17.9900	17.9900	17.9900	-4.309%	10	223	-81.823%
2026-05-05	18.5000	18.8000	18.5000	18.8000	+9.112%	3	233	-82.606%
2026-05-04	17.5000	17.5000	17.2300	17.2300	-9.316%	8	230	-81.021%
2026-05-01	16.8500	19.2800	16.8500	19.0000	+10.465%	38	235	-82.789%
2026-04-30	22.1000	22.1000	14.9000	17.2000	+36.508%	39	235	-80.988%
2026-04-29	12.1000	12.7000	12.1000	12.6000	+18.868%	137	210	-74.048%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-15.132%	2	78	-69.151%
2026-04-27	11.5000	12.5000	11.5000	12.4900	-1.654%	4	80	-73.819%
2026-04-23	12.6000	12.7000	12.6000	12.7000	+16.514%	3	78	-74.252%
2026-04-21	11.9000	11.9000	10.8500	10.9000	-4.386%	17	70	-70.000%
2026-04-20	11.4000	11.4000	11.4000	11.4000	+18.012%	14	70	-71.316%
2026-04-17	9.4000	9.6600	9.4000	9.6600	+5.000%	3	70	-66.149%
2026-04-16	9.2000	9.2000	9.2000	9.2000	+22.667%	2	69	-64.457%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-12.791%	1	67	-56.400%
2026-04-14	8.7000	8.7000	8.2000	8.6000	-4.867%	10	67	-61.977%
2026-04-09	9.3500	9.3500	9.0400	9.0400	+2.494%	2	68	-63.827%
2026-04-08	8.0000	8.8200	7.9800	8.8200	+67.362%	51	67	-62.925%
2026-04-01	6.1000	6.1000	5.2700	5.2700	+5.400%	42	46	-37.951%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-13.043%	7	41	-34.600%
2026-03-25	5.3500	5.7500	5.3500	5.7500	+30.682%	2	41	-43.130%
2026-03-24	4.4000	4.4000	4.4000	4.4000	+36.223%	5	41	-25.682%
2026-03-23	3.2300	3.2300	3.2300	3.2300	-14.324%	10	36	+1.238%
2026-03-20	3.7700	3.7700	3.7700	3.7700	+0.533%	1	31	-13.263%
2026-03-19	3.0000	3.7500	3.0000	3.7500	+41.509%	18	30	-12.800%
2026-03-13	2.6500	2.6500	2.6500	2.6500	+7.287%	3	14	+23.396%
2026-03-12	2.4700	2.4700	2.4700	2.4700	-32.880%	10	12	+32.389%
2026-03-03	3.6800	3.6800	3.6800	3.6800	0.000%	2	2	-11.141%