Dark

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

Expired

Sep 17, 2026

10.35-18.504%(-2.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.4000	11.4000	10.3500	10.3500	-18.504%	4	552	0.000%
2026-09-16	13.6800	13.6800	12.7000	12.7000	-5.856%	4	549	-18.504%
2026-09-15	13.2800	13.4900	13.2800	13.4900	+1.811%	2	546	-23.277%
2026-09-14	13.1500	13.2500	13.1500	13.2500	+7.461%	2	545	-21.887%
2026-09-08	12.5000	12.5000	12.3300	12.3300	+0.244%	6	545	-16.058%
2026-08-31	12.0500	12.3000	12.0500	12.3000	-4.725%	2	551	-15.854%
2026-08-26	12.7000	12.9500	12.7000	12.9100	+34.479%	26	551	-19.830%
2026-08-03	9.8900	9.9000	9.6000	9.6000	-1.840%	22	542	+7.813%
2026-07-27	9.7700	9.7800	9.7700	9.7800	+24.586%	2	542	+5.828%
2026-07-24	7.6000	7.8500	7.6000	7.8500	+13.603%	61	543	+31.847%
2026-07-22	6.9100	6.9100	6.9100	6.9100	-5.342%	1	574	+49.783%
2026-07-17	7.3000	7.3000	7.3000	7.3000	+10.774%	25	574	+41.781%
2026-07-16	6.1900	6.6000	6.1900	6.5900	+14.211%	3	599	+57.056%
2026-07-15	5.7700	5.7700	5.7700	5.7700	+16.331%	1	599	+79.376%
2026-07-14	4.9600	4.9600	4.9600	4.9600	-6.767%	20	599	+108.669%
2026-07-13	5.3200	5.3200	5.3200	5.3200	+5.138%	1	586	+94.549%
2026-07-10	5.0600	5.0600	5.0600	5.0600	+13.708%	1	586	+104.545%
2026-07-09	4.4500	4.4500	4.4500	4.4500	-12.916%	1	586	+132.584%
2026-07-08	5.1100	5.1100	5.1100	5.1100	+12.308%	1	602	+102.544%
2026-07-06	4.4500	4.5500	4.4500	4.5500	+5.814%	31	613	+127.473%
2026-07-02	4.1500	4.3000	3.9400	4.3000	-17.466%	26	563	+140.698%
2026-06-30	4.5000	5.2100	4.4700	5.2100	-5.273%	27	563	+98.656%
2026-06-29	6.7700	6.7700	5.4300	5.5000	-30.380%	32	573	+88.182%
2026-06-24	7.7000	7.9000	7.7000	7.9000	+1.935%	2	545	+31.013%
2026-06-18	7.6500	7.7500	7.6500	7.7500	-25.048%	32	514	+33.548%
2026-06-12	10.3400	10.3400	10.3400	10.3400	+11.784%	1	514	+0.097%
2026-06-10	9.2500	9.2500	9.2500	9.2500	+34.058%	12	514	+11.892%
2026-06-04	6.9000	6.9000	6.9000	6.9000	-33.971%	1	514	+50.000%
2026-05-28	10.4000	10.4500	10.4000	10.4500	-4.128%	2	514	-0.957%
2026-05-27	10.9000	10.9000	10.9000	10.9000	+0.926%	1	515	-5.046%
2026-05-26	10.8000	10.8000	10.8000	10.8000	+2.857%	1	515	-4.167%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+4.063%	1	515	-1.429%
2026-05-20	10.0900	10.0900	10.0900	10.0900	+4.560%	10	515	+2.577%
2026-05-05	9.6500	9.6500	9.6500	9.6500	-8.790%	1	525	+7.254%
2026-05-01	10.5800	10.5800	10.5800	10.5800	+12.914%	2	526	-2.174%
2026-04-28	9.3700	9.3700	9.3700	9.3700	-11.353%	40	526	+10.459%
2026-04-27	10.3500	10.6600	10.3500	10.5700	+10.913%	13	563	-2.081%
2026-04-24	9.5300	9.5300	9.5300	9.5300	+5.304%	10	576	+8.604%
2026-04-20	9.0500	9.0500	9.0500	9.0500	+10.366%	2	576	+14.365%
2026-04-15	7.6000	8.2000	7.6000	8.2000	-10.383%	10	576	+26.220%
2026-04-10	9.1000	9.1500	9.1000	9.1500	-4.687%	6	569	+13.115%
2026-04-09	9.7000	9.7000	9.6000	9.6000	-15.641%	3	563	+7.813%
2026-04-07	11.0200	11.3800	11.0200	11.3800	-12.930%	6	603	-9.051%
2026-03-27	13.0700	13.0700	13.0700	13.0700	+2.913%	4	609	-20.811%
2026-03-25	12.7000	12.7000	12.7000	12.7000	+0.079%	1	613	-18.504%
2026-03-03	12.6900	12.6900	12.6900	12.6900	+10.830%	1	612	-18.440%
2026-02-26	11.4500	11.4500	11.4500	11.4500	-2.553%	2	612	-9.607%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-2.328%	4	612	-11.915%
2026-02-12	12.0300	12.0300	12.0300	12.0300	+30.054%	1	612	-13.965%
2026-02-05	9.2500	9.2500	9.2500	9.2500	+12.805%	1	613	+11.892%
2026-02-03	7.7600	8.2000	7.6500	8.2000	+7.050%	3	613	+26.220%
2026-02-02	7.6600	7.6600	7.6600	7.6600	+8.039%	1	614	+35.117%
2026-01-30	4.9500	7.0900	4.9500	7.0900	+94.247%	30	614	+45.980%
2026-01-29	3.4000	3.6500	3.4000	3.6500	+5.797%	21	615	+183.562%
2026-01-28	3.4500	3.4500	3.4500	3.4500	+7.813%	1	614	+200.000%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+1.587%	1	613	+223.438%
2026-01-20	2.9700	3.1500	2.9700	3.1500	+2.606%	3	613	+228.571%
2026-01-16	2.9500	3.2000	2.9500	3.0700	-11.527%	30	596	+237.134%
2026-01-15	3.4700	3.4700	3.4700	3.4700	-5.191%	1	596	+198.271%
2026-01-14	3.3000	3.6600	3.3000	3.6600	+15.094%	12	596	+182.787%
2026-01-13	3.4500	3.5500	3.1800	3.1800	-10.674%	13	586	+225.472%
2026-01-09	3.5600	3.5600	3.5600	3.5600	+0.282%	1	574	+190.730%
2026-01-06	3.5500	3.5500	3.5500	3.5500	+4.412%	1	574	+191.549%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-4.225%	10	574	+204.412%
2025-12-22	3.4000	3.5500	3.4000	3.5500	-12.346%	22	574	+191.549%
2025-12-12	4.0500	4.1000	4.0500	4.0500	+8.000%	13	574	+155.556%
2025-12-09	3.9700	3.9700	3.7500	3.7500	-10.926%	6	568	+176.000%
2025-12-03	4.2300	4.2300	4.2100	4.2100	+1.446%	5	572	+145.843%
2025-12-02	4.1500	4.1500	4.1500	4.1500	-4.378%	2	567	+149.398%
2025-12-01	4.3400	4.3400	4.3400	4.3400	+0.231%	5	567	+138.479%
2025-11-28	4.3300	4.3300	4.3300	4.3300	-7.872%	1	562	+139.030%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-0.424%	1	561	+120.213%
2025-11-18	4.7200	4.7200	4.7200	4.7200	+3.736%	1	562	+119.280%
2025-11-17	4.5500	4.5500	4.5500	4.5500	+0.442%	10	563	+127.473%
2025-11-14	4.5400	4.5400	4.5300	4.5300	-9.400%	5	563	+128.477%
2025-11-13	4.5000	5.0000	4.5000	5.0000	+11.359%	5	558	+107.000%
2025-11-12	4.4900	4.4900	4.4900	4.4900	+15.424%	4	562	+130.512%
2025-11-10	4.0000	4.0000	3.8900	3.8900	-0.256%	2	566	+166.067%
2025-11-06	3.6600	3.9000	3.6600	3.9000	+11.748%	3	565	+165.385%
2025-11-03	3.4900	3.4900	3.4900	3.4900	-12.312%	1	566	+196.562%
2025-10-31	3.5900	3.9800	3.5900	3.9800	+20.242%	19	566	+160.050%
2025-10-30	3.4900	3.4900	3.3100	3.3100	-21.190%	16	573	+212.689%
2025-10-29	4.7000	4.8000	4.0000	4.2000	+12.601%	39	557	+146.429%
2025-10-28	3.7000	3.7400	3.6800	3.7300	+5.070%	27	555	+177.480%
2025-10-27	3.4500	3.6000	3.4500	3.5500	+4.412%	49	547	+191.549%
2025-10-24	3.2500	3.4000	3.2500	3.4000	+6.918%	11	547	+204.412%
2025-10-23	3.8000	3.8000	3.1700	3.1800	-19.899%	138	547	+225.472%
2025-10-22	3.9900	4.0100	3.9700	3.9700	-8.525%	6	500	+160.705%
2025-10-21	4.6000	4.6000	4.3400	4.3400	-3.769%	5	506	+138.479%
2025-10-17	4.5100	4.5100	4.5100	4.5100	+0.895%	20	506	+129.490%
2025-10-16	4.3900	4.4700	4.3900	4.4700	+0.224%	2	486	+131.544%
2025-10-15	4.4600	4.4600	4.4600	4.4600	+4.450%	2	486	+132.063%
2025-10-14	4.3000	4.3000	4.2700	4.2700	+4.146%	4	486	+142.389%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-3.981%	2	484	+152.439%
2025-10-09	4.3400	4.3400	4.2100	4.2700	-6.154%	6	483	+142.389%
2025-10-08	4.5300	4.5500	4.5300	4.5500	-6.186%	2	483	+127.473%
2025-10-07	4.8500	4.8500	4.8500	4.8500	+1.253%	1	482	+113.402%
2025-10-06	4.7500	4.7900	4.7500	4.7900	-23.604%	6	482	+116.075%
2025-10-03	6.3000	6.3000	6.2700	6.2700	+1.951%	10	482	+65.072%
2025-10-02	6.1500	6.1500	6.1500	6.1500	-3.906%	1	473	+68.293%
2025-10-01	6.5300	6.5500	6.4000	6.4000	+5.960%	296	473	+61.719%
2025-09-29	6.0400	6.0400	6.0400	6.0400	+0.166%	15	178	+71.358%
2025-09-23	6.0300	6.0300	6.0300	6.0300	-10.667%	1	163	+71.642%
2025-09-11	6.7500	6.7500	6.7500	6.7500	+4.814%	1	162	+53.333%
2025-09-08	6.4400	6.4400	6.4400	6.4400	-8.652%	1	162	+60.714%
2025-09-04	7.0500	7.0500	7.0500	7.0500	+4.444%	1	162	+46.809%
2025-09-02	6.7500	6.7500	6.7500	6.7500	+0.596%	1	162	+53.333%
2025-08-28	6.7100	6.7100	6.7100	6.7100	-1.324%	16	162	+54.247%
2025-08-26	6.8000	6.8000	6.8000	6.8000	-9.333%	1	162	+52.206%
2025-08-22	7.5500	7.5500	7.5000	7.5000	-5.660%	5	162	+38.000%
2025-08-21	7.9000	7.9500	7.8000	7.9500	+4.605%	11	162	+30.189%
2025-08-19	7.6000	7.6000	7.6000	7.6000	+6.294%	17	162	+36.184%
2025-08-15	7.1500	7.1500	7.1500	7.1500	+6.716%	1	146	+44.755%
2025-08-13	6.7000	6.7000	6.7000	6.7000	+3.077%	2	147	+54.478%
2025-08-12	6.4000	6.5000	6.4000	6.5000	+2.362%	2	148	+59.231%
2025-08-08	6.3500	6.3500	6.3500	6.3500	+7.627%	1	150	+62.992%
2025-08-06	6.0500	6.0500	5.9000	5.9000	-7.087%	3	151	+75.424%
2025-08-01	6.3500	6.3500	6.3500	6.3500	+10.435%	1	152	+62.992%
2025-07-21	5.6500	5.7500	5.6500	5.7500	+18.070%	27	151	+80.000%
2025-07-18	4.8500	4.8700	3.9000	4.8700	-1.217%	20	151	+112.526%
2025-07-17	4.9300	4.9300	4.9300	4.9300	-3.899%	1	133	+109.939%
2025-07-15	5.1300	5.1300	5.1300	5.1300	-7.568%	1	133	+101.754%
2025-07-14	5.5500	5.5500	5.5500	5.5500	+9.901%	2	132	+86.486%
2025-07-11	5.5500	5.6800	5.0500	5.0500	-12.931%	9	132	+104.950%
2025-07-10	5.7500	5.8000	5.7500	5.8000	-2.521%	8	128	+78.448%
2025-07-07	5.9500	5.9500	5.9500	5.9500	-0.833%	5	120	+73.950%
2025-06-30	5.9500	6.0000	5.9500	6.0000	+7.143%	2	120	+72.500%
2025-06-23	5.6500	5.6500	5.6000	5.6000	+1.449%	8	119	+84.821%
2025-06-18	5.6000	5.6000	5.5200	5.5200	-4.828%	89	29	+87.500%
2025-06-17	5.8000	5.8000	5.8000	5.8000	-10.769%	1	29	+78.448%
2025-06-16	6.5400	6.5400	6.5000	6.5000	0.000%	28	28	+59.231%