Dark

VIAV20270115C55
VIAV Jan 15 2027 55.00 Call (VIAV270115C00055000)
option OPRA

EOD

Sep 29, 2026

3.13+84.118%(+1.43)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2200	3.2200	3.1300	3.1300	+84.118%	15	1,872	0.000%
2026-09-24	1.7000	1.7000	1.7000	1.7000	+6.250%	2	1,857	+84.118%
2026-09-23	1.6000	1.6000	1.6000	1.6000	+19.403%	10	1,855	+95.625%
2026-09-22	1.4000	1.4000	1.3400	1.3400	-13.548%	4	1,865	+133.582%
2026-09-21	1.5500	1.5500	1.4500	1.5500	0.000%	12	1,865	+101.935%
2026-09-17	1.5000	1.5500	1.5000	1.5500	+6.897%	2	1,859	+101.935%
2026-09-16	1.4500	1.4600	1.4500	1.4500	0.000%	828	1,858	+115.862%
2026-09-15	1.6000	1.6000	1.4500	1.4500	-47.273%	6	1,253	+115.862%
2026-09-11	2.7500	2.7500	2.7500	2.7500	+12.245%	1	1,249	+13.818%
2026-09-08	2.4500	2.7100	2.3100	2.4500	+36.111%	15	1,248	+27.755%
2026-09-04	1.6500	1.8000	1.6500	1.8000	+9.091%	7	1,253	+73.889%
2026-09-03	1.6500	1.6500	1.6500	1.6500	-5.714%	1	1,253	+89.697%
2026-09-02	1.7500	1.7500	1.7500	1.7500	-46.970%	4	1,252	+78.857%
2026-08-25	3.3700	3.3700	3.3000	3.3000	0.000%	11	1,256	-5.152%
2026-08-24	3.3000	3.3000	3.3000	3.3000	-23.434%	11	1,267	-5.152%
2026-08-19	4.5000	4.5000	4.3100	4.3100	-42.533%	2	1,267	-27.378%
2026-08-17	7.1000	7.5000	7.1000	7.5000	+23.558%	3	1,266	-58.267%
2026-08-14	6.2500	6.2500	6.0700	6.0700	-0.655%	4	1,264	-48.435%
2026-08-13	6.1100	6.1100	6.1100	6.1100	+19.804%	1	1,260	-48.773%
2026-08-07	5.5000	5.5000	5.1000	5.1000	-19.048%	4	1,261	-38.627%
2026-08-05	6.3000	6.3000	6.3000	6.3000	+5.000%	3	1,261	-50.317%
2026-08-04	6.5000	6.5000	6.0000	6.0000	+22.449%	20	1,258	-47.833%
2026-07-31	4.9000	4.9000	4.9000	4.9000	+11.364%	1	1,243	-36.122%
2026-07-30	4.4000	4.4000	4.4000	4.4000	-31.783%	4	1,242	-28.864%
2026-07-27	6.4500	6.4500	6.4500	6.4500	-20.370%	1	1,238	-51.473%
2026-07-22	8.1000	8.1000	8.1000	8.1000	+26.563%	1	1,238	-61.358%
2026-07-20	6.4000	6.4000	6.4000	6.4000	+11.888%	4	1,237	-51.094%
2026-07-17	4.9300	5.7200	4.9300	5.7200	-28.500%	3	1,237	-45.280%
2026-07-14	7.2000	8.0000	7.2000	8.0000	+1.266%	2	1,234	-60.875%
2026-07-13	7.9000	7.9000	7.9000	7.9000	+8.219%	3	1,235	-60.380%
2026-07-08	7.1400	7.3000	7.0000	7.3000	+4.435%	101	1,232	-57.123%
2026-07-07	6.9900	6.9900	6.9900	6.9900	-10.499%	7	1,140	-55.222%
2026-07-02	9.1500	9.1500	7.8000	7.8100	-28.349%	3	1,135	-59.923%
2026-07-01	10.9000	10.9000	10.9000	10.9000	-9.992%	2	1,135	-71.284%
2026-06-30	12.1100	12.1100	12.1100	12.1100	-2.339%	1	1,137	-74.154%
2026-06-24	12.4000	12.4000	12.4000	12.4000	-4.615%	1	1,136	-74.758%
2026-06-23	13.0000	13.0000	13.0000	13.0000	-10.837%	1	1,137	-75.923%
2026-06-22	12.6000	14.9000	12.6000	14.5800	+13.375%	8	1,138	-78.532%
2026-06-18	12.8700	12.8700	12.8600	12.8600	-1.531%	2	1,135	-75.661%
2026-06-17	13.0600	13.0600	13.0600	13.0600	-7.376%	2	1,135	-76.034%
2026-06-16	14.2000	14.2000	14.1000	14.1000	-5.051%	21	1,135	-77.801%
2026-06-15	15.1000	15.2900	14.8500	14.8500	-8.615%	9	1,128	-78.923%
2026-06-12	14.2000	16.5000	14.2000	16.2500	+25.969%	11	1,128	-80.738%
2026-06-11	12.3500	12.9000	12.3500	12.9000	+11.207%	7	1,128	-75.736%
2026-06-10	12.3000	12.3000	11.6000	11.6000	+5.455%	6	1,132	-73.017%
2026-06-09	11.5000	11.5000	11.0000	11.0000	-12.000%	3	1,136	-71.545%
2026-06-05	14.7000	14.7000	12.5000	12.5000	-23.594%	21	1,138	-74.960%
2026-06-04	12.6400	16.3600	12.6400	16.3600	+2.893%	54	1,126	-80.868%
2026-06-03	16.2500	16.9500	15.9000	15.9000	+2.251%	48	1,081	-80.314%
2026-06-02	14.1000	15.5500	14.1000	15.5500	+31.891%	21	1,104	-79.871%
2026-06-01	11.7000	11.8100	11.5500	11.7900	+4.336%	16	1,117	-73.452%
2026-05-29	11.3000	11.3000	11.3000	11.3000	-13.077%	1	1,121	-72.301%
2026-05-28	15.3400	15.3400	13.0000	13.0000	-16.720%	2	1,122	-75.923%
2026-05-27	15.6000	15.6100	14.9000	15.6100	-3.043%	13	1,120	-79.949%
2026-05-26	15.0000	16.1000	14.6400	16.1000	+23.846%	168	1,121	-80.559%
2026-05-22	13.1500	13.2000	13.0000	13.0000	+2.767%	13	1,117	-75.923%
2026-05-21	12.8500	12.8800	12.3900	12.6500	-1.172%	20	1,104	-75.257%
2026-05-20	10.3400	12.8000	10.3400	12.8000	+6.756%	15	1,104	-75.547%
2026-05-19	11.9000	11.9900	10.8500	11.9900	-1.721%	6	1,075	-73.895%
2026-05-18	13.7500	13.7500	12.2000	12.2000	-10.294%	5	1,075	-74.344%
2026-05-15	13.2000	13.6000	13.0000	13.6000	-8.108%	3	1,075	-76.985%
2026-05-14	14.8000	14.8000	14.8000	14.8000	-7.500%	1	1,069	-78.851%
2026-05-13	13.9000	16.0000	13.9000	16.0000	+17.216%	9	1,068	-80.438%
2026-05-12	14.6000	15.2500	13.6500	13.6500	-14.688%	3	1,068	-77.070%
2026-05-11	13.5000	16.3400	13.5000	16.0000	+18.519%	50	1,068	-80.438%
2026-05-08	14.1000	14.1000	13.1600	13.5000	+0.746%	6	1,031	-76.815%
2026-05-07	13.8000	13.8000	13.4000	13.4000	-14.103%	2	1,030	-76.642%
2026-05-06	16.1000	16.1000	15.6000	15.6000	+0.451%	7	1,028	-79.936%
2026-05-05	16.4500	16.7000	15.3300	15.5300	+4.932%	5	1,034	-79.845%
2026-05-04	16.0000	16.0000	14.8000	14.8000	-12.941%	10	1,032	-78.851%
2026-05-01	17.4000	17.4000	17.0000	17.0000	+17.322%	3	1,031	-81.588%
2026-04-30	17.0000	17.0000	14.4900	14.4900	+31.727%	20	1,031	-78.399%
2026-04-29	9.5000	11.3000	9.5000	11.0000	+17.021%	13	1,036	-71.545%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-11.321%	225	1,025	-66.702%
2026-04-27	12.0500	12.0500	9.9000	10.6000	-13.257%	680	800	-70.472%
2026-04-24	11.8000	12.2500	11.8000	12.2200	+29.039%	113	125	-74.386%
2026-04-22	9.4700	9.4700	9.4700	9.4700	-3.858%	1	24	-66.948%
2026-04-21	9.8500	9.8500	9.8500	9.8500	-1.500%	5	24	-68.223%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+58.730%	3	19	-68.700%
2026-04-15	6.5000	6.5000	6.3000	6.3000	-15.094%	4	14	-50.317%
2026-04-14	7.4100	7.4200	7.4100	7.4200	0.000%	10	0	-57.817%