Dark

VIVO20270115C5
VIVO Jan 15 2027 5.00 Call (VIVO270115C00005000)
option OPRA

EOD

Sep 29, 2026

0.7500-16.667%(-0.1500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9500	0.9500	0.7500	0.7500	-16.667%	21	4,286	0.000%
2026-09-28	0.9000	0.9000	0.9000	0.9000	0.000%	3	4,275	-16.667%
2026-09-25	1.2500	1.2500	0.8700	0.9000	+12.500%	22	4,276	-16.667%
2026-09-24	0.9500	0.9500	0.8000	0.8000	-5.882%	4	4,271	-6.250%
2026-09-22	0.9000	0.9000	0.8500	0.8500	0.000%	6	4,269	-11.765%
2026-09-21	0.7500	0.8500	0.7500	0.8500	+6.250%	4	4,265	-11.765%
2026-09-18	0.7600	0.8000	0.7600	0.8000	-5.882%	3	4,268	-6.250%
2026-09-17	0.9500	0.9500	0.8300	0.8500	+13.333%	32	4,269	-11.765%
2026-09-16	0.8500	0.8500	0.7500	0.7500	-16.667%	34	4,277	0.000%
2026-09-15	0.8000	1.0500	0.8000	0.9000	+7.143%	11	4,244	-16.667%
2026-09-14	0.8400	0.8400	0.8400	0.8400	-10.638%	1	4,243	-10.714%
2026-09-10	1.0400	1.0400	0.9400	0.9400	-8.738%	4	4,242	-20.213%
2026-09-09	1.3000	1.3000	1.0300	1.0300	-1.905%	39	4,241	-27.184%
2026-09-08	0.8500	1.0500	0.8500	1.0500	+23.529%	21	4,206	-28.571%
2026-09-04	0.9000	0.9000	0.8500	0.8500	0.000%	11	4,214	-11.765%
2026-09-03	0.8500	0.8500	0.8500	0.8500	+8.974%	10	4,214	-11.765%
2026-09-02	0.7800	0.7800	0.7800	0.7800	-24.272%	3	4,204	-3.846%
2026-08-31	1.2000	1.2000	1.0300	1.0300	-1.905%	38	4,204	-27.184%
2026-08-28	1.2000	1.2000	1.0000	1.0500	-16.000%	1,043	4,194	-28.571%
2026-08-27	1.1500	1.2800	1.1000	1.2500	+4.167%	34	4,231	-40.000%
2026-08-26	1.1000	1.2000	1.1000	1.2000	-1.639%	516	4,232	-37.500%
2026-08-25	1.2000	1.2500	1.2000	1.2200	-5.426%	600	4,243	-38.525%
2026-08-24	1.2500	1.3000	1.2000	1.2900	-0.769%	2,900	4,394	-41.860%
2026-08-21	1.2200	1.3000	1.2200	1.3000	+6.557%	26	5,428	-42.308%
2026-08-20	1.2000	1.3500	1.2000	1.2200	-15.862%	20	5,435	-38.525%
2026-08-19	1.2500	1.4500	1.2000	1.4500	+3.571%	27	5,424	-48.276%
2026-08-18	1.6000	1.6000	1.4000	1.4000	-19.540%	47	5,424	-46.429%
2026-08-17	1.7500	1.8000	1.7000	1.7400	+10.828%	60	5,426	-56.897%
2026-08-14	1.6500	1.7200	1.5500	1.5700	-1.258%	67	5,394	-52.229%
2026-08-13	1.4500	1.5900	1.4500	1.5900	+22.308%	16	5,376	-52.830%
2026-08-12	1.3000	1.3000	1.3000	1.3000	+6.557%	5	5,375	-42.308%
2026-08-11	1.4000	1.4000	1.2200	1.2200	-2.400%	2	5,375	-38.525%
2026-08-10	1.2500	1.2500	1.2500	1.2500	-10.714%	2	5,374	-40.000%
2026-08-07	1.4000	1.4000	1.4000	1.4000	+19.658%	10	5,372	-46.429%
2026-08-06	1.1700	1.1700	1.1700	1.1700	+1.739%	3	5,362	-35.897%
2026-08-05	1.4000	1.4000	1.1500	1.1500	-12.879%	3	5,362	-34.783%
2026-08-04	1.3000	1.3200	1.3000	1.3200	+10.000%	21	5,361	-43.182%
2026-08-03	1.2000	1.2000	1.2000	1.2000	+20.000%	5	5,340	-37.500%
2026-07-31	1.0500	1.4000	1.0000	1.0000	-1.961%	12	5,335	-25.000%
2026-07-30	0.9200	1.0500	0.9200	1.0200	+27.500%	6	5,330	-26.471%
2026-07-29	1.1200	1.1200	0.8000	0.8000	-20.000%	57	5,329	-6.250%
2026-07-28	1.2000	1.2000	1.0000	1.0000	-25.926%	3	5,354	-25.000%
2026-07-27	1.2500	1.3500	1.2500	1.3500	0.000%	4	5,354	-44.444%
2026-07-24	1.2700	1.3500	1.2700	1.3500	+10.656%	2	5,354	-44.444%
2026-07-23	1.2200	1.2200	1.2200	1.2200	-6.154%	1	5,354	-38.525%
2026-07-22	1.2500	1.3500	1.2500	1.3000	+1.563%	8	5,353	-42.308%
2026-07-21	1.2500	1.2800	1.1000	1.2800	+2.400%	5,125	5,347	-41.406%
2026-07-20	1.2500	1.2500	1.1200	1.2500	-5.303%	16	1,165	-40.000%
2026-07-17	1.1500	1.3200	1.1500	1.3200	+1.538%	6	1,160	-43.182%
2026-07-16	1.3500	1.5000	1.3000	1.3000	-20.245%	22	1,156	-42.308%
2026-07-15	2.0000	2.0000	1.6300	1.6300	-11.892%	97	1,161	-53.988%
2026-07-14	1.8900	1.8900	1.8000	1.8500	+3.933%	31	1,109	-59.459%
2026-07-13	1.6500	1.7800	1.6500	1.7800	-15.238%	73	1,080	-57.865%
2026-07-10	1.8500	2.2500	1.8500	2.1000	+10.526%	67	1,075	-64.286%
2026-07-09	1.9000	1.9000	1.9000	1.9000	+10.465%	2	1,044	-60.526%
2026-07-08	1.7200	1.7200	1.7200	1.7200	-14.851%	30	1,044	-56.395%
2026-07-06	2.0000	2.0200	1.8600	2.0200	+1.000%	14	1,014	-62.871%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-8.257%	10	1,005	-62.500%
2026-07-01	2.0000	2.2500	2.0000	2.1800	-9.167%	8	1,005	-65.596%
2026-06-30	2.4300	2.4500	2.4000	2.4000	-5.882%	7	1,012	-68.750%
2026-06-29	2.7500	2.7500	2.5500	2.5500	-12.671%	3	1,007	-70.588%
2026-06-26	2.9000	2.9200	2.8500	2.9200	+16.800%	23	1,008	-74.315%
2026-06-25	2.5000	2.5000	2.5000	2.5000	-1.961%	12	1,009	-70.000%
2026-06-24	2.5000	2.7000	2.5000	2.5500	-5.556%	45	1,019	-70.588%
2026-06-23	2.8800	2.8800	2.7000	2.7000	-7.534%	4	1,012	-72.222%
2026-06-22	3.0000	3.1200	2.8000	2.9200	+12.308%	179	1,014	-74.315%
2026-06-18	2.6000	2.6000	2.5900	2.6000	-10.345%	10	1,079	-71.154%
2026-06-17	2.8100	2.9000	2.2000	2.9000	-3.333%	21	1,079	-74.138%
2026-06-16	2.5000	3.0300	2.5000	3.0000	+24.481%	94	1,079	-75.000%
2026-06-15	2.1000	2.5500	2.1000	2.4100	+10.046%	178	891	-68.880%
2026-06-12	2.1000	2.1900	2.0600	2.1900	+0.459%	19	891	-65.753%
2026-06-11	2.1000	2.1800	2.1000	2.1800	+11.795%	77	891	-65.596%
2026-06-10	1.9500	1.9500	1.9500	1.9500	+8.333%	50	966	-61.538%
2026-06-09	2.5000	2.5000	1.8000	1.8000	-21.739%	19	966	-58.333%
2026-06-08	2.0500	2.4000	2.0500	2.3000	+15.000%	89	955	-67.391%
2026-06-05	2.7000	2.7000	2.0000	2.0000	-41.176%	47	925	-62.500%
2026-06-03	3.7000	3.7000	3.2000	3.4000	-8.108%	23	945	-77.941%
2026-06-02	3.8300	4.1000	3.7000	3.7000	+7.558%	13	947	-79.730%
2026-06-01	3.8700	3.8700	3.4000	3.4400	-7.027%	62	948	-78.198%
2026-05-29	3.2000	3.7000	2.9400	3.7000	+14.551%	125	947	-79.730%
2026-05-28	2.7000	3.2300	2.5000	3.2300	+19.630%	308	978	-76.780%
2026-05-27	2.8300	2.9000	2.5300	2.7000	+9.756%	299	963	-72.222%
2026-05-26	2.3000	2.4600	2.2000	2.4600	+1.653%	244	717	-69.512%
2026-05-22	2.4000	2.6400	2.3800	2.4200	-12.000%	133	733	-69.008%
2026-05-21	2.4000	2.9500	2.4000	2.7500	+22.222%	215	687	-72.727%
2026-05-20	2.2500	2.3100	2.2500	2.2500	-10.000%	34	687	-66.667%
2026-05-19	2.6000	2.6000	2.2500	2.5000	-3.846%	42	441	-70.000%
2026-05-18	2.7500	2.9000	2.5000	2.6000	+15.556%	286	441	-71.154%
2026-05-15	2.9000	2.9000	2.1500	2.2500	-22.414%	154	441	-66.667%
2026-05-14	2.8000	2.9000	2.7900	2.9000	0.000%	3	3	-74.138%