Dark

VZ20260918C38
VZ Sep 18 2026 38.00 Call (VZ260918C00038000)
option OPRA

EOD

Jul 22, 2026

6.91-5.342%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	6.9100	6.9100	6.9100	6.9100	-5.342%	1	574	0.000%
2026-07-17	7.3000	7.3000	7.3000	7.3000	+10.774%	25	574	-5.342%
2026-07-16	6.1900	6.6000	6.1900	6.5900	+14.211%	3	599	+4.856%
2026-07-15	5.7700	5.7700	5.7700	5.7700	+16.331%	1	599	+19.757%
2026-07-14	4.9600	4.9600	4.9600	4.9600	-6.767%	20	599	+39.315%
2026-07-13	5.3200	5.3200	5.3200	5.3200	+5.138%	1	586	+29.887%
2026-07-10	5.0600	5.0600	5.0600	5.0600	+13.708%	1	586	+36.561%
2026-07-09	4.4500	4.4500	4.4500	4.4500	-12.916%	1	586	+55.281%
2026-07-08	5.1100	5.1100	5.1100	5.1100	+12.308%	1	602	+35.225%
2026-07-06	4.4500	4.5500	4.4500	4.5500	+5.814%	31	613	+51.868%
2026-07-02	4.1500	4.3000	3.9400	4.3000	-17.466%	26	563	+60.698%
2026-06-30	4.5000	5.2100	4.4700	5.2100	-5.273%	27	563	+32.630%
2026-06-29	6.7700	6.7700	5.4300	5.5000	-30.380%	32	573	+25.636%
2026-06-24	7.7000	7.9000	7.7000	7.9000	+1.935%	2	545	-12.532%
2026-06-18	7.6500	7.7500	7.6500	7.7500	-25.048%	32	514	-10.839%
2026-06-12	10.3400	10.3400	10.3400	10.3400	+11.784%	1	514	-33.172%
2026-06-10	9.2500	9.2500	9.2500	9.2500	+34.058%	12	514	-25.297%
2026-06-04	6.9000	6.9000	6.9000	6.9000	-33.971%	1	514	+0.145%
2026-05-28	10.4000	10.4500	10.4000	10.4500	-4.128%	2	514	-33.876%
2026-05-27	10.9000	10.9000	10.9000	10.9000	+0.926%	1	515	-36.606%
2026-05-26	10.8000	10.8000	10.8000	10.8000	+2.857%	1	515	-36.019%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+4.063%	1	515	-34.190%
2026-05-20	10.0900	10.0900	10.0900	10.0900	+4.560%	10	515	-31.516%
2026-05-05	9.6500	9.6500	9.6500	9.6500	-8.790%	1	525	-28.394%
2026-05-01	10.5800	10.5800	10.5800	10.5800	+12.914%	2	526	-34.688%
2026-04-28	9.3700	9.3700	9.3700	9.3700	-11.353%	40	526	-26.254%
2026-04-27	10.3500	10.6600	10.3500	10.5700	+10.913%	13	563	-34.626%
2026-04-24	9.5300	9.5300	9.5300	9.5300	+5.304%	10	576	-27.492%
2026-04-20	9.0500	9.0500	9.0500	9.0500	+10.366%	2	576	-23.646%
2026-04-15	7.6000	8.2000	7.6000	8.2000	-10.383%	10	576	-15.732%
2026-04-10	9.1000	9.1500	9.1000	9.1500	-4.687%	6	569	-24.481%
2026-04-09	9.7000	9.7000	9.6000	9.6000	-15.641%	3	563	-28.021%
2026-04-07	11.0200	11.3800	11.0200	11.3800	-12.930%	6	603	-39.279%
2026-03-27	13.0700	13.0700	13.0700	13.0700	+2.913%	4	609	-47.131%
2026-03-25	12.7000	12.7000	12.7000	12.7000	+0.079%	1	613	-45.591%
2026-03-03	12.6900	12.6900	12.6900	12.6900	+10.830%	1	612	-45.548%
2026-02-26	11.4500	11.4500	11.4500	11.4500	-2.553%	2	612	-39.651%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-2.328%	4	612	-41.191%
2026-02-12	12.0300	12.0300	12.0300	12.0300	+30.054%	1	612	-42.560%
2026-02-05	9.2500	9.2500	9.2500	9.2500	+12.805%	1	613	-25.297%
2026-02-03	7.7600	8.2000	7.6500	8.2000	+7.050%	3	613	-15.732%
2026-02-02	7.6600	7.6600	7.6600	7.6600	+8.039%	1	614	-9.791%
2026-01-30	4.9500	7.0900	4.9500	7.0900	+94.247%	30	614	-2.539%
2026-01-29	3.4000	3.6500	3.4000	3.6500	+5.797%	21	615	+89.315%
2026-01-28	3.4500	3.4500	3.4500	3.4500	+7.813%	1	614	+100.290%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+1.587%	1	613	+115.938%
2026-01-20	2.9700	3.1500	2.9700	3.1500	+2.606%	3	613	+119.365%
2026-01-16	2.9500	3.2000	2.9500	3.0700	-11.527%	30	596	+125.081%
2026-01-15	3.4700	3.4700	3.4700	3.4700	-5.191%	1	596	+99.135%
2026-01-14	3.3000	3.6600	3.3000	3.6600	+15.094%	12	596	+88.798%
2026-01-13	3.4500	3.5500	3.1800	3.1800	-10.674%	13	586	+117.296%
2026-01-09	3.5600	3.5600	3.5600	3.5600	+0.282%	1	574	+94.101%
2026-01-06	3.5500	3.5500	3.5500	3.5500	+4.412%	1	574	+94.648%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-4.225%	10	574	+103.235%
2025-12-22	3.4000	3.5500	3.4000	3.5500	-12.346%	22	574	+94.648%
2025-12-12	4.0500	4.1000	4.0500	4.0500	+8.000%	13	574	+70.617%
2025-12-09	3.9700	3.9700	3.7500	3.7500	-10.926%	6	568	+84.267%
2025-12-03	4.2300	4.2300	4.2100	4.2100	+1.446%	5	572	+64.133%
2025-12-02	4.1500	4.1500	4.1500	4.1500	-4.378%	2	567	+66.506%
2025-12-01	4.3400	4.3400	4.3400	4.3400	+0.231%	5	567	+59.217%
2025-11-28	4.3300	4.3300	4.3300	4.3300	-7.872%	1	562	+59.584%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-0.424%	1	561	+47.021%
2025-11-18	4.7200	4.7200	4.7200	4.7200	+3.736%	1	562	+46.398%
2025-11-17	4.5500	4.5500	4.5500	4.5500	+0.442%	10	563	+51.868%
2025-11-14	4.5400	4.5400	4.5300	4.5300	-9.400%	5	563	+52.539%
2025-11-13	4.5000	5.0000	4.5000	5.0000	+11.359%	5	558	+38.200%
2025-11-12	4.4900	4.4900	4.4900	4.4900	+15.424%	4	562	+53.898%
2025-11-10	4.0000	4.0000	3.8900	3.8900	-0.256%	2	566	+77.635%
2025-11-06	3.6600	3.9000	3.6600	3.9000	+11.748%	3	565	+77.179%
2025-11-03	3.4900	3.4900	3.4900	3.4900	-12.312%	1	566	+97.994%
2025-10-31	3.5900	3.9800	3.5900	3.9800	+20.242%	19	566	+73.618%
2025-10-30	3.4900	3.4900	3.3100	3.3100	-21.190%	16	573	+108.761%
2025-10-29	4.7000	4.8000	4.0000	4.2000	+12.601%	39	557	+64.524%
2025-10-28	3.7000	3.7400	3.6800	3.7300	+5.070%	27	555	+85.255%
2025-10-27	3.4500	3.6000	3.4500	3.5500	+4.412%	49	547	+94.648%
2025-10-24	3.2500	3.4000	3.2500	3.4000	+6.918%	11	547	+103.235%
2025-10-23	3.8000	3.8000	3.1700	3.1800	-19.899%	138	547	+117.296%
2025-10-22	3.9900	4.0100	3.9700	3.9700	-8.525%	6	500	+74.055%
2025-10-21	4.6000	4.6000	4.3400	4.3400	-3.769%	5	506	+59.217%
2025-10-17	4.5100	4.5100	4.5100	4.5100	+0.895%	20	506	+53.215%
2025-10-16	4.3900	4.4700	4.3900	4.4700	+0.224%	2	486	+54.586%
2025-10-15	4.4600	4.4600	4.4600	4.4600	+4.450%	2	486	+54.933%
2025-10-14	4.3000	4.3000	4.2700	4.2700	+4.146%	4	486	+61.827%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-3.981%	2	484	+68.537%
2025-10-09	4.3400	4.3400	4.2100	4.2700	-6.154%	6	483	+61.827%
2025-10-08	4.5300	4.5500	4.5300	4.5500	-6.186%	2	483	+51.868%
2025-10-07	4.8500	4.8500	4.8500	4.8500	+1.253%	1	482	+42.474%
2025-10-06	4.7500	4.7900	4.7500	4.7900	-23.604%	6	482	+44.259%
2025-10-03	6.3000	6.3000	6.2700	6.2700	+1.951%	10	482	+10.207%
2025-10-02	6.1500	6.1500	6.1500	6.1500	-3.906%	1	473	+12.358%
2025-10-01	6.5300	6.5500	6.4000	6.4000	+5.960%	296	473	+7.969%
2025-09-29	6.0400	6.0400	6.0400	6.0400	+0.166%	15	178	+14.404%
2025-09-23	6.0300	6.0300	6.0300	6.0300	-10.667%	1	163	+14.594%
2025-09-11	6.7500	6.7500	6.7500	6.7500	+4.814%	1	162	+2.370%
2025-09-08	6.4400	6.4400	6.4400	6.4400	-8.652%	1	162	+7.298%
2025-09-04	7.0500	7.0500	7.0500	7.0500	+4.444%	1	162	-1.986%
2025-09-02	6.7500	6.7500	6.7500	6.7500	+0.596%	1	162	+2.370%
2025-08-28	6.7100	6.7100	6.7100	6.7100	-1.324%	16	162	+2.981%
2025-08-26	6.8000	6.8000	6.8000	6.8000	-9.333%	1	162	+1.618%
2025-08-22	7.5500	7.5500	7.5000	7.5000	-5.660%	5	162	-7.867%
2025-08-21	7.9000	7.9500	7.8000	7.9500	+4.605%	11	162	-13.082%
2025-08-19	7.6000	7.6000	7.6000	7.6000	+6.294%	17	162	-9.079%
2025-08-15	7.1500	7.1500	7.1500	7.1500	+6.716%	1	146	-3.357%
2025-08-13	6.7000	6.7000	6.7000	6.7000	+3.077%	2	147	+3.134%
2025-08-12	6.4000	6.5000	6.4000	6.5000	+2.362%	2	148	+6.308%
2025-08-08	6.3500	6.3500	6.3500	6.3500	+7.627%	1	150	+8.819%
2025-08-06	6.0500	6.0500	5.9000	5.9000	-7.087%	3	151	+17.119%
2025-08-01	6.3500	6.3500	6.3500	6.3500	+10.435%	1	152	+8.819%
2025-07-21	5.6500	5.7500	5.6500	5.7500	+18.070%	27	151	+20.174%
2025-07-18	4.8500	4.8700	3.9000	4.8700	-1.217%	20	151	+41.889%
2025-07-17	4.9300	4.9300	4.9300	4.9300	-3.899%	1	133	+40.162%
2025-07-15	5.1300	5.1300	5.1300	5.1300	-7.568%	1	133	+34.698%
2025-07-14	5.5500	5.5500	5.5500	5.5500	+9.901%	2	132	+24.505%
2025-07-11	5.5500	5.6800	5.0500	5.0500	-12.931%	9	132	+36.832%
2025-07-10	5.7500	5.8000	5.7500	5.8000	-2.521%	8	128	+19.138%
2025-07-07	5.9500	5.9500	5.9500	5.9500	-0.833%	5	120	+16.134%
2025-06-30	5.9500	6.0000	5.9500	6.0000	+7.143%	2	120	+15.167%
2025-06-23	5.6500	5.6500	5.6000	5.6000	+1.449%	8	119	+23.393%
2025-06-18	5.6000	5.6000	5.5200	5.5200	-4.828%	89	29	+25.181%
2025-06-17	5.8000	5.8000	5.8000	5.8000	-10.769%	1	29	+19.138%
2025-06-16	6.5400	6.5400	6.5000	6.5000	0.000%	28	28	+6.308%