Dark

VIAV20280121C50
VIAV Jan 21 2028 50.00 Call (VIAV280121C00050000)
option OPRA

EOD

Sep 25, 2026

12.40+26.531%(+2.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.4000	12.4000	12.4000	12.4000	+26.531%	3	644	0.000%
2026-09-22	9.8000	9.8000	9.8000	9.8000	+3.158%	3	644	+26.531%
2026-09-21	9.5000	9.5000	9.5000	9.5000	+1.064%	1	644	+30.526%
2026-09-18	9.4000	9.4000	9.4000	9.4000	+4.444%	1	645	+31.915%
2026-09-17	9.2000	9.3000	9.0000	9.0000	+3.448%	53	645	+37.778%
2026-09-15	8.7000	8.7000	8.7000	8.7000	-3.333%	2	649	+42.529%
2026-09-03	8.6700	9.0000	8.6700	9.0000	-4.255%	2	650	+37.778%
2026-09-02	9.2000	9.4000	8.7000	9.4000	-6.000%	4	649	+31.915%
2026-09-01	10.0000	10.0000	10.0000	10.0000	-13.043%	3	647	+24.000%
2026-08-28	11.5000	11.5000	11.5000	11.5000	-4.167%	1	647	+7.826%
2026-08-26	12.1000	12.1000	12.0000	12.0000	+1.695%	2	648	+3.333%
2026-08-24	11.6800	11.8000	11.6000	11.8000	-9.231%	4	648	+5.085%
2026-08-19	13.1000	13.6000	13.0000	13.0000	-10.959%	13	648	-4.615%
2026-08-18	16.4000	16.4000	14.5000	14.6000	-18.889%	3	656	-15.068%
2026-08-17	18.4300	18.4300	17.9000	18.0000	+9.756%	44	656	-31.111%
2026-08-12	16.4000	16.4000	16.4000	16.4000	+19.708%	5	622	-24.390%
2026-08-11	13.4000	13.7000	13.1500	13.7000	+1.481%	13	617	-9.489%
2026-08-10	13.5000	13.5000	13.5000	13.5000	-4.930%	1	618	-8.148%
2026-08-07	14.2000	14.2000	14.2000	14.2000	-7.732%	1	618	-12.676%
2026-08-06	16.0000	16.0000	15.1000	15.3900	-1.975%	268	617	-19.428%
2026-08-04	15.7000	15.7000	15.7000	15.7000	+25.600%	1	466	-21.019%
2026-07-30	12.0500	12.5000	12.0000	12.5000	+22.549%	44	467	-0.800%
2026-07-29	10.2000	11.2300	10.2000	10.2000	-18.725%	9	506	+21.569%
2026-07-28	11.7000	12.6000	11.7000	12.5500	-27.457%	8	510	-1.195%
2026-07-23	17.3000	17.3000	17.3000	17.3000	+12.630%	1	512	-28.324%
2026-07-20	15.3600	15.3600	15.3600	15.3600	+9.402%	6	512	-19.271%
2026-07-17	14.4000	14.4600	14.0400	14.0400	-3.505%	16	512	-11.681%
2026-07-16	14.5500	14.5500	14.5500	14.5500	-2.349%	1	504	-14.777%
2026-07-15	14.9000	14.9000	14.9000	14.9000	-11.310%	1	503	-16.779%
2026-07-14	16.8000	16.8000	16.8000	16.8000	+1.818%	3	502	-26.190%
2026-07-13	16.5000	16.5000	16.5000	16.5000	+0.182%	8	502	-24.848%
2026-07-10	16.4700	16.4700	16.4700	16.4700	-9.456%	3	502	-24.712%
2026-07-09	18.0000	18.1900	18.0000	18.1900	+14.836%	4	502	-31.831%
2026-07-08	15.2000	15.8400	15.2000	15.8400	-2.523%	3	504	-21.717%
2026-07-07	16.6000	16.6000	15.5000	16.2500	-2.636%	36	501	-23.692%
2026-07-02	20.6000	20.6000	16.4900	16.6900	-21.496%	102	492	-25.704%
2026-06-30	21.2600	21.2600	21.2600	21.2600	+3.809%	2	492	-41.675%
2026-06-29	21.4000	21.4000	20.4800	20.4800	-3.122%	39	490	-39.453%
2026-06-26	21.0000	21.1400	21.0000	21.1400	-6.419%	3	482	-41.343%
2026-06-24	22.6000	22.6000	22.5900	22.5900	+2.682%	2	481	-45.108%
2026-06-22	21.7300	22.0000	21.7300	22.0000	-2.655%	4	479	-43.636%
2026-06-18	23.0000	24.0600	22.6000	22.6000	0.000%	12	494	-45.133%
2026-06-17	22.6800	22.7000	22.6000	22.6000	-6.612%	8	494	-45.133%
2026-06-16	24.5500	24.5500	24.1000	24.2000	-6.923%	38	494	-48.760%
2026-06-15	26.0000	26.0000	24.5200	26.0000	+0.775%	60	429	-52.308%
2026-06-12	27.3800	28.5000	25.8000	25.8000	+12.174%	5	429	-51.938%
2026-06-11	22.4800	23.0000	22.4800	23.0000	+11.650%	6	429	-46.087%
2026-06-10	20.8200	20.8500	20.6000	20.6000	-0.483%	13	423	-39.806%
2026-06-09	22.7000	22.7000	19.6000	20.7000	-5.046%	5	418	-40.097%
2026-06-08	21.8500	22.2500	21.8000	21.8000	+4.306%	5	416	-43.119%
2026-06-05	23.7000	25.5000	20.9000	20.9000	-10.569%	13	421	-40.670%
2026-06-04	22.0000	23.3700	22.0000	23.3700	-8.711%	4	417	-46.941%
2026-06-03	26.5000	27.4000	25.6000	25.6000	+6.667%	9	415	-51.563%
2026-06-02	23.0000	24.0000	23.0000	24.0000	+14.286%	6	407	-48.333%
2026-06-01	20.8500	21.1900	20.8500	21.0000	-3.226%	19	402	-40.952%
2026-05-29	21.2400	21.7000	20.6400	21.7000	-0.459%	3	394	-42.857%
2026-05-28	23.4000	23.4000	21.8000	21.8000	-14.274%	18	393	-43.119%
2026-05-27	26.5000	26.5000	25.4300	25.4300	+5.738%	2	389	-51.239%
2026-05-26	24.1000	24.1000	24.0500	24.0500	+7.848%	2	387	-48.441%
2026-05-22	22.5000	22.7500	21.9800	22.3000	+2.529%	15	386	-44.395%
2026-05-21	20.3000	21.7500	20.3000	21.7500	+12.113%	65	381	-42.989%
2026-05-20	18.9500	19.4000	18.9000	19.4000	-3.000%	4	381	-36.082%
2026-05-19	21.5000	21.5000	19.7000	20.0000	-6.977%	5	377	-38.000%
2026-05-18	21.5000	21.5000	21.5000	21.5000	-5.784%	1	377	-42.326%
2026-05-15	22.8100	22.8200	22.8100	22.8200	-8.169%	6	377	-45.662%
2026-05-11	24.3400	25.7800	23.7400	24.8500	+8.043%	25	380	-50.101%
2026-05-08	22.7000	23.0000	22.7000	23.0000	+3.604%	8	386	-46.087%
2026-05-07	22.1000	22.2000	21.9000	22.2000	-4.966%	6	378	-44.144%
2026-05-06	24.5000	24.5000	23.3600	23.3600	-10.326%	3	379	-46.918%
2026-05-05	26.0500	26.0500	26.0500	26.0500	+3.168%	1	378	-52.399%
2026-05-04	24.8000	25.2500	24.0700	25.2500	-5.431%	8	378	-50.891%
2026-05-01	25.1000	26.7000	25.1000	26.7000	+13.617%	2	375	-53.558%
2026-04-30	26.0000	26.0000	21.4800	23.5000	+29.263%	32	375	-47.234%
2026-04-27	18.1800	18.1800	18.1800	18.1800	+2.135%	1	354	-31.793%
2026-04-23	17.8000	17.8000	17.8000	17.8000	+2.890%	1	355	-30.337%
2026-04-20	17.3200	17.3200	17.3000	17.3000	+34.109%	2	356	-28.324%
2026-04-15	12.7100	12.9000	12.7000	12.9000	-8.511%	6	356	-3.876%
2026-04-14	13.8000	14.1000	13.7000	14.1000	-7.237%	4	356	-12.057%
2026-04-10	14.8000	15.3000	14.8000	15.2000	+2.703%	7	354	-18.421%
2026-04-09	14.3800	14.8000	13.8300	14.8000	+9.630%	23	347	-16.216%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+24.539%	258	325	-8.148%
2026-04-07	10.8400	10.8400	10.8400	10.8400	+10.612%	1	67	+14.391%
2026-04-06	10.0000	10.0000	9.8000	9.8000	+32.432%	22	66	+26.531%
2026-03-31	7.4000	7.4000	7.4000	7.4000	+15.625%	1	66	+67.568%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-36.000%	1	65	+93.750%
2026-03-25	9.7300	10.2000	9.7300	10.0000	+25.628%	12	66	+24.000%
2026-03-24	7.9500	8.2000	7.9500	7.9600	+39.649%	50	54	+55.779%
2026-03-20	5.7000	5.7000	5.7000	5.7000	+14.000%	1	4	+117.544%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-19.355%	2	4	+148.000%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-1.587%	2	2	+100.000%
2026-03-03	7.3000	7.3000	6.3000	6.3000	0.000%	4	0	+96.825%