Dark

VIVO20261016C5
VIVO Oct 16 2026 5.00 Call (VIVO261016C00005000)
option OPRA

EOD

Sep 29, 2026

0.1000-54.545%(-0.1200)1,055

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2000	0.1000	0.1000	-54.545%	1,055	6,276	0.000%
2026-09-28	0.4000	0.4000	0.2000	0.2200	-26.667%	7	5,651	-54.545%
2026-09-25	0.3000	0.3000	0.2500	0.3000	+20.000%	101	5,648	-66.667%
2026-09-24	0.2500	0.2500	0.2000	0.2500	+4.167%	230	5,648	-60.000%
2026-09-23	0.2900	0.3000	0.2000	0.2400	-4.000%	31	5,666	-58.333%
2026-09-22	0.2500	0.3000	0.2300	0.2500	-7.407%	81	5,665	-60.000%
2026-09-21	0.2500	0.3500	0.2000	0.2700	-10.000%	184	5,646	-62.963%
2026-09-18	0.3100	0.3100	0.2500	0.3000	0.000%	52	5,593	-66.667%
2026-09-17	0.3500	0.3500	0.2700	0.3000	+36.364%	96	5,583	-66.667%
2026-09-16	0.2700	0.2700	0.2000	0.2200	-21.429%	189	5,579	-54.545%
2026-09-15	0.3100	0.4000	0.2600	0.2800	-30.000%	224	5,489	-64.286%
2026-09-14	0.3000	0.4000	0.3000	0.4000	0.000%	13	5,378	-75.000%
2026-09-11	0.4600	0.4600	0.3500	0.4000	0.000%	73	5,378	-75.000%
2026-09-10	0.4000	0.4000	0.4000	0.4000	-20.000%	3	5,317	-75.000%
2026-09-09	0.3600	0.5800	0.3600	0.5000	+11.111%	57	5,320	-80.000%
2026-09-08	0.4000	0.5500	0.4000	0.4500	+12.500%	120	5,331	-77.778%
2026-09-04	0.4000	0.4000	0.3300	0.4000	+5.263%	69	5,259	-75.000%
2026-09-03	0.3400	0.3800	0.3400	0.3800	-5.000%	2	5,259	-73.684%
2026-09-02	0.4000	0.4200	0.3500	0.4000	0.000%	30	5,260	-75.000%
2026-09-01	0.4300	0.5000	0.3500	0.4000	-28.571%	107	5,252	-75.000%
2026-08-31	0.6000	0.6000	0.5000	0.5600	-13.846%	326	5,257	-82.143%
2026-08-28	0.7500	0.7500	0.5600	0.6500	-7.143%	53	5,006	-84.615%
2026-08-27	0.7600	0.7600	0.6000	0.7000	+7.692%	1,137	4,972	-85.714%
2026-08-26	0.8400	0.8400	0.6500	0.6500	-7.143%	200	5,948	-84.615%
2026-08-25	0.7500	0.8800	0.7000	0.7000	-12.500%	72	5,748	-85.714%
2026-08-24	0.6900	0.8200	0.6900	0.8000	0.000%	34	5,720	-87.500%
2026-08-21	0.7500	0.8000	0.7500	0.8000	+5.263%	10	5,713	-87.500%
2026-08-20	0.8000	0.8000	0.7000	0.7600	-10.588%	49	5,710	-86.842%
2026-08-19	0.7700	0.8500	0.7500	0.8500	-2.299%	844	5,671	-88.235%
2026-08-18	1.0000	1.0000	0.8000	0.8700	-25.641%	1,013	4,829	-88.506%
2026-08-17	1.1600	1.2500	1.1200	1.1700	-2.500%	126	3,819	-91.453%
2026-08-14	1.1500	1.2000	1.0500	1.2000	+9.091%	57	3,722	-91.667%
2026-08-13	1.0000	1.1100	1.0000	1.1000	+34.146%	70	3,666	-90.909%
2026-08-12	0.8200	0.8700	0.8200	0.8200	+15.493%	750	3,617	-87.805%
2026-08-10	0.8000	0.8000	0.7100	0.7100	-4.054%	11	2,867	-85.915%
2026-08-07	0.8000	0.8500	0.7400	0.7400	-2.632%	592	2,858	-86.486%
2026-08-06	0.7000	0.7800	0.6300	0.7600	-11.628%	56	2,754	-86.842%
2026-08-05	0.8600	0.8600	0.8600	0.8600	+6.173%	4	2,765	-88.372%
2026-08-04	0.6800	0.8100	0.6800	0.8100	+65.306%	244	2,761	-87.654%
2026-08-03	0.4900	0.4900	0.4900	0.4900	-24.615%	1	2,622	-79.592%
2026-07-31	0.6400	0.6500	0.6400	0.6500	+12.069%	4	2,622	-84.615%
2026-07-30	0.5500	0.5800	0.5500	0.5800	-33.333%	13	2,622	-82.759%
2026-07-28	0.8700	0.8700	0.8700	0.8700	-13.000%	4	2,612	-88.506%
2026-07-27	0.8500	1.0000	0.7500	1.0000	+25.000%	20	2,612	-90.000%
2026-07-23	0.8000	0.8000	0.8000	0.8000	0.000%	15	2,612	-87.500%
2026-07-21	0.8000	0.8000	0.8000	0.8000	0.000%	50	2,612	-87.500%
2026-07-20	0.8400	0.8400	0.8000	0.8000	+6.667%	12	2,612	-87.500%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-11.765%	2	2,612	-86.667%
2026-07-16	1.0000	1.1000	0.8500	0.8500	-29.167%	52	2,614	-88.235%
2026-07-15	1.4500	1.5500	1.2000	1.2000	-9.091%	73	2,611	-91.667%
2026-07-14	1.3000	1.3200	1.3000	1.3200	+6.452%	6	2,631	-92.424%
2026-07-13	1.3700	1.3700	1.2000	1.2400	-26.190%	21	2,635	-91.935%
2026-07-10	1.4800	1.7100	1.4800	1.6800	+34.400%	105	2,623	-94.048%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-5.303%	9	2,601	-92.000%
2026-07-07	1.3200	1.3200	1.3200	1.3200	-15.924%	1	2,610	-92.424%
2026-07-06	1.6000	1.7000	1.5700	1.5700	+4.667%	8	2,610	-93.631%
2026-07-02	1.6500	1.7100	1.5000	1.5000	-9.091%	24	2,602	-93.333%
2026-07-01	1.6000	1.8500	1.6000	1.6500	-17.500%	110	2,602	-93.939%
2026-06-30	2.0000	2.0000	2.0000	2.0000	0.000%	4	2,580	-95.000%
2026-06-29	2.0400	2.0400	2.0000	2.0000	-11.111%	10	2,576	-95.000%
2026-06-26	2.3500	2.3500	2.2500	2.2500	+12.500%	9	2,580	-95.556%
2026-06-25	1.9500	2.1900	1.9500	2.0000	-6.977%	7	2,587	-95.000%
2026-06-24	2.0000	2.1500	2.0000	2.1500	-13.655%	5	2,587	-95.349%
2026-06-22	2.4900	2.4900	2.4900	2.4900	+3.750%	10	2,592	-95.984%
2026-06-18	2.2000	2.4000	2.2000	2.4000	0.000%	12	2,576	-95.833%
2026-06-17	2.4000	2.4000	2.4000	2.4000	-4.000%	9	2,576	-95.833%
2026-06-16	2.3500	2.5000	2.2400	2.5000	+21.951%	39	2,576	-96.000%
2026-06-15	1.7200	2.0500	1.7200	2.0500	+17.816%	91	2,506	-95.122%
2026-06-12	1.7000	1.8000	1.6800	1.7400	+4.819%	47	2,506	-94.253%
2026-06-11	1.6700	1.7300	1.4000	1.6600	+7.097%	15	2,506	-93.976%
2026-06-10	1.7500	1.7500	1.5500	1.5500	-13.889%	2,102	2,516	-93.548%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+9.091%	6	3,582	-94.444%
2026-06-05	1.7500	1.8900	1.6000	1.6500	-34.000%	21	3,588	-93.939%
2026-06-04	2.0000	2.5000	2.0000	2.5000	-10.714%	5	3,602	-96.000%
2026-06-03	3.2100	3.2100	2.5500	2.8000	-12.500%	10	3,599	-96.429%
2026-06-02	3.2000	3.3000	3.2000	3.2000	-8.571%	10	3,593	-96.875%
2026-06-01	2.9300	3.5300	2.9300	3.5000	+13.636%	54	3,592	-97.143%
2026-05-29	2.5000	3.1400	2.5000	3.0800	+16.226%	42	3,644	-96.753%
2026-05-28	2.1500	2.6500	2.1500	2.6500	+13.734%	8	3,670	-96.226%
2026-05-27	2.3000	2.4000	2.1500	2.3300	+18.274%	60	3,678	-95.708%
2026-05-26	1.7500	2.1500	1.6500	1.9700	-1.500%	35	3,618	-94.924%
2026-05-22	2.1500	2.1500	1.9500	2.0000	-14.894%	5	3,597	-95.000%
2026-05-21	1.9000	2.4000	1.9000	2.3500	+38.235%	1,552	3,594	-95.745%
2026-05-20	1.6700	1.8000	1.6700	1.7000	-10.526%	6	3,594	-94.118%
2026-05-19	1.8500	2.0000	1.6500	1.9000	-9.524%	13	3,094	-94.737%
2026-05-18	2.2300	2.2300	1.9500	2.1000	+27.273%	224	3,094	-95.238%
2026-05-15	1.9000	1.9000	1.6500	1.6500	-26.009%	14	3,094	-93.939%
2026-05-14	1.8500	2.5000	1.7300	2.2300	+31.176%	263	3,295	-95.516%
2026-05-13	1.2500	1.8100	1.2500	1.7000	+54.545%	170	3,220	-94.118%
2026-05-12	1.1500	1.1500	0.9800	1.1000	0.000%	9	3,220	-90.909%
2026-05-11	1.0000	1.1700	1.0000	1.1000	+22.222%	629	3,220	-90.909%
2026-05-07	0.9000	0.9000	0.8900	0.9000	-2.174%	26	2,595	-88.889%
2026-05-06	1.1000	1.1000	0.9200	0.9200	-16.364%	15	2,594	-89.130%
2026-05-05	1.2000	1.2000	0.9500	1.1000	0.000%	102	2,586	-90.909%
2026-05-04	0.9500	1.1000	0.9500	1.1000	+5.769%	7	2,539	-90.909%
2026-05-01	1.0400	1.0400	1.0400	1.0400	-9.565%	3	2,532	-90.385%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+21.053%	1	2,532	-91.304%
2026-04-29	1.1500	1.1500	0.9500	0.9500	-17.391%	153	2,533	-89.474%
2026-04-28	1.0500	1.1500	1.0500	1.1500	+4.545%	2	2,528	-91.304%
2026-04-27	1.4600	1.4600	1.1000	1.1000	-15.385%	133	2,530	-90.909%
2026-04-24	1.4600	1.8600	1.2100	1.3000	0.000%	379	2,432	-92.308%
2026-04-23	0.8500	1.3500	0.8500	1.3000	+56.627%	2,419	2,395	-92.308%
2026-04-22	0.8500	0.8500	0.8300	0.8300	-2.353%	10	66	-87.952%
2026-04-21	0.8500	0.8500	0.8500	0.8500	-18.269%	10	54	-88.235%
2026-04-20	0.8900	1.3500	0.8900	1.0400	-0.952%	15	54	-90.385%
2026-04-17	1.0200	1.0800	1.0200	1.0500	+61.538%	13	48	-90.476%
2026-04-16	0.6500	0.6500	0.4000	0.6500	-7.143%	3	40	-84.615%
2026-04-07	0.6000	0.7000	0.6000	0.7000	+16.667%	23	37	-85.714%
2026-04-06	0.7000	0.7000	0.6000	0.6000	-25.000%	22	38	-83.333%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	17	-87.500%
2026-03-25	0.9000	0.9000	0.9000	0.9000	0.000%	15	17	-88.889%