Dark

VZ20260918C40
VZ Sep 18 2026 40.00 Call (VZ260918C00040000)
option OPRA

EOD

Jul 23, 2026

4.76-10.189%(-0.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.8600	4.8600	4.7600	4.7600	-10.189%	3	1,331	0.000%
2026-07-22	5.3500	5.3500	5.2500	5.3000	+22.685%	32	1,332	-10.189%
2026-07-21	3.9500	4.3200	3.9500	4.3200	-2.703%	5	1,352	+10.185%
2026-07-20	4.4000	4.4400	4.4000	4.4400	+0.452%	21	1,350	+7.207%
2026-07-17	5.5000	5.5000	4.4200	4.4200	-9.796%	38	1,330	+7.692%
2026-07-16	4.2900	4.9000	4.2900	4.9000	+25.320%	36	1,359	-2.857%
2026-07-15	3.9100	3.9100	3.9100	3.9100	+6.250%	1	1,392	+21.739%
2026-07-14	3.5500	3.6800	3.5500	3.6800	-6.835%	101	1,391	+29.348%
2026-07-13	3.8500	3.9500	3.7500	3.9500	+9.722%	33	1,391	+20.506%
2026-07-10	3.3500	3.6000	3.3500	3.6000	+17.264%	51	1,390	+32.222%
2026-07-09	2.9400	3.0700	2.8500	3.0700	-13.521%	55	1,403	+55.049%
2026-07-08	3.2200	3.8000	3.2200	3.5500	-0.838%	32	1,373	+34.085%
2026-07-07	3.8000	4.0000	3.4000	3.5800	+20.134%	37	1,373	+32.961%
2026-07-06	3.2700	3.2700	2.9800	2.9800	+1.361%	6	1,369	+59.732%
2026-07-02	3.5100	3.5100	2.2900	2.9400	+1.379%	59	1,350	+61.905%
2026-07-01	3.1500	3.1500	2.7900	2.9000	-17.614%	10	1,350	+64.138%
2026-06-30	3.3300	3.6000	3.0500	3.5200	-28.889%	10	1,348	+35.227%
2026-06-29	6.5000	6.5000	3.8400	4.9500	-26.775%	60	1,353	-3.838%
2026-06-23	6.7600	6.7600	6.7600	6.7600	+12.667%	1	1,409	-29.586%
2026-06-22	6.0000	6.0000	6.0000	6.0000	-2.439%	6	1,408	-20.667%
2026-06-18	6.1700	6.1700	6.1500	6.1500	+4.414%	46	1,384	-22.602%
2026-06-17	5.8900	5.8900	5.8900	5.8900	-15.857%	1	1,384	-19.185%
2026-06-16	7.0000	7.0000	7.0000	7.0000	-7.162%	1	1,384	-32.000%
2026-06-15	7.5400	7.5400	7.5400	7.5400	+30.225%	1	1,383	-36.870%
2026-06-09	5.5500	5.7900	5.4500	5.7900	-10.923%	5	1,383	-17.789%
2026-06-05	6.4400	6.5000	6.4400	6.5000	+18.182%	26	1,385	-26.769%
2026-06-04	5.8800	5.8900	5.4300	5.5000	-18.999%	42	1,410	-13.455%
2026-06-03	7.9000	7.9000	6.7900	6.7900	-15.965%	127	1,416	-29.897%
2026-06-02	8.0800	8.0800	8.0800	8.0800	-10.222%	1	1,493	-41.089%
2026-05-27	9.0000	9.0000	9.0000	9.0000	+8.434%	5	1,492	-47.111%
2026-05-20	8.3000	8.3000	8.3000	8.3000	+18.065%	1	1,497	-42.651%
2026-05-15	7.0000	7.0300	7.0000	7.0300	-12.995%	20	1,497	-32.290%
2026-05-12	8.0800	8.0800	8.0800	8.0800	+1.000%	10	1,487	-41.089%
2026-05-11	8.5000	8.5000	8.0000	8.0000	-0.621%	60	1,487	-40.500%
2026-05-05	8.0500	8.0500	8.0500	8.0500	-0.617%	2	1,484	-40.870%
2026-05-04	8.1000	8.1000	8.1000	8.1000	-6.141%	30	1,486	-41.235%
2026-05-01	8.6300	8.6300	8.6300	8.6300	+5.890%	3	1,486	-44.844%
2026-04-30	8.1500	8.1500	8.1500	8.1500	+1.875%	3	1,486	-41.595%
2026-04-27	8.0000	8.0000	8.0000	8.0000	-0.249%	5	1,486	-40.500%
2026-04-24	8.0200	8.0200	8.0200	8.0200	+18.464%	10	1,486	-40.648%
2026-04-22	6.8000	6.8000	6.7700	6.7700	-11.387%	5	1,496	-29.690%
2026-04-16	7.3000	7.6400	7.3000	7.6400	+15.933%	107	1,499	-37.696%
2026-04-14	6.3000	6.5900	6.1000	6.5900	-3.796%	20	1,604	-27.769%
2026-04-13	6.8500	6.8500	6.8500	6.8500	-4.861%	1	1,594	-30.511%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-9.661%	1	1,594	-33.889%
2026-04-09	7.9700	7.9700	7.9700	7.9700	+1.788%	1	1,594	-40.276%
2026-04-08	8.2000	8.2000	7.8300	7.8300	-18.182%	65	1,593	-39.208%
2026-04-06	9.6800	9.6800	9.5700	9.5700	-0.312%	13	1,529	-50.261%
2026-04-01	10.4200	10.4200	9.6000	9.6000	-8.222%	9	1,525	-50.417%
2026-03-31	10.5200	10.5200	10.4600	10.4600	-5.082%	2	1,532	-54.493%
2026-03-27	11.0700	11.0700	11.0200	11.0200	+1.754%	2	1,531	-56.806%
2026-03-25	10.9000	10.9000	10.8300	10.8300	-6.879%	2	1,529	-56.048%
2026-03-24	11.6100	11.6300	11.6100	11.6300	+6.113%	2	1,529	-59.071%
2026-03-23	10.8000	10.9600	10.8000	10.9600	+2.911%	10	1,530	-56.569%
2026-03-20	10.6500	10.6500	10.6500	10.6500	+7.903%	5	1,521	-55.305%
2026-03-19	10.2500	10.2500	9.8500	9.8700	-12.500%	22	1,521	-51.773%
2026-03-16	11.3100	11.3100	11.2800	11.2800	+2.267%	22	1,518	-57.801%
2026-03-11	10.8800	11.0300	10.8800	11.0300	-0.451%	11	1,538	-56.845%
2026-03-10	11.0800	11.0800	11.0800	11.0800	-1.071%	5	1,528	-57.040%
2026-03-05	11.2000	11.2000	11.2000	11.2000	+0.448%	2	1,534	-57.500%
2026-03-04	11.1500	11.1500	11.1500	11.1500	+6.801%	1	1,532	-57.309%
2026-03-02	10.4400	10.4400	10.4400	10.4400	+4.714%	2	1,532	-54.406%
2026-02-27	9.9700	9.9700	9.9700	9.9700	+4.071%	1	1,530	-52.257%
2026-02-26	9.5500	9.6600	9.5500	9.5800	-2.444%	27	1,531	-50.313%
2026-02-25	9.7600	9.8200	9.7600	9.8200	-8.651%	2	1,541	-51.527%
2026-02-23	10.7500	10.7500	10.7500	10.7500	+14.606%	5	1,541	-55.721%
2026-02-19	9.3800	9.3800	9.3800	9.3800	+7.940%	1	1,536	-49.254%
2026-02-18	8.7200	8.7200	8.6900	8.6900	-10.505%	2	1,536	-45.224%
2026-02-17	9.5900	9.7200	9.5900	9.7100	+0.622%	3	1,536	-50.978%
2026-02-13	9.6500	9.6500	9.6500	9.6500	-7.656%	1	1,534	-50.674%
2026-02-12	9.5500	10.4500	9.5500	10.4500	+9.654%	19	1,534	-54.450%
2026-02-11	9.1800	9.5300	9.1800	9.5300	+18.532%	3	1,552	-50.052%
2026-02-10	7.9000	8.0400	7.9000	8.0400	+10.897%	2	1,552	-40.796%
2026-02-09	7.4500	7.4900	7.2500	7.2500	+3.571%	5	1,553	-34.345%
2026-02-06	7.3000	7.3000	7.0000	7.0000	-10.828%	5	1,557	-32.000%
2026-02-05	7.7000	7.8500	7.7000	7.8500	-1.875%	9	1,561	-39.363%
2026-02-04	7.5600	8.0000	7.5600	8.0000	+11.111%	14	1,555	-40.500%
2026-02-03	6.0900	7.2000	6.0100	7.2000	+30.199%	75	1,546	-33.889%
2026-02-02	6.3000	6.3000	5.1500	5.5300	-1.250%	48	1,603	-13.924%
2026-01-30	3.7500	5.6000	3.7500	5.6000	+124.900%	314	1,649	-15.000%
2026-01-29	2.5300	2.7200	2.4100	2.4900	+5.957%	128	1,825	+91.165%
2026-01-28	2.3500	2.3500	2.3500	2.3500	+8.796%	2	1,806	+102.553%
2026-01-27	2.2200	2.2500	2.1600	2.1600	-4.425%	30	1,804	+120.370%
2026-01-26	2.4000	2.4000	2.2600	2.2600	-2.586%	146	1,803	+110.619%
2026-01-23	2.1000	2.3200	2.1000	2.3200	+2.203%	15	1,748	+105.172%
2026-01-22	2.1500	2.3600	2.1500	2.2700	+6.573%	337	1,742	+109.692%
2026-01-21	2.1000	2.1400	2.0500	2.1300	+1.429%	28	1,700	+123.474%
2026-01-20	2.0000	2.1800	1.9400	2.1000	0.000%	336	1,716	+126.667%
2026-01-16	2.2500	2.2600	2.1000	2.1000	-10.638%	132	1,484	+126.667%
2026-01-15	2.3800	2.3800	2.3200	2.3500	-8.203%	23	1,484	+102.553%
2026-01-14	2.3700	2.5800	2.3500	2.5600	+24.878%	104	1,470	+85.938%
2026-01-13	2.4300	2.4500	2.0500	2.0500	-18.000%	105	1,445	+132.195%
2026-01-12	2.3600	2.6700	2.3600	2.5000	-2.724%	328	1,381	+90.400%
2026-01-09	2.5700	2.5700	2.5700	2.5700	-2.281%	9	1,354	+85.214%
2026-01-08	2.6000	2.6400	2.6000	2.6300	+9.583%	3	1,354	+80.989%
2026-01-07	2.3400	2.4000	2.3400	2.4000	-3.614%	2	1,354	+98.333%
2026-01-06	2.4900	2.4900	2.4900	2.4900	+1.633%	38	1,353	+91.165%
2026-01-05	2.4500	2.4500	2.2700	2.4500	-11.232%	38	1,316	+94.286%
2026-01-02	2.6600	2.8000	2.6600	2.7600	-4.828%	4	1,296	+72.464%
2025-12-31	2.8600	2.9000	2.8500	2.9000	+3.571%	8	1,294	+64.138%
2025-12-30	2.8000	2.8000	2.8000	2.8000	+4.869%	1	1,294	+70.000%
2025-12-26	2.7100	2.7100	2.5900	2.6700	+4.706%	4	1,295	+78.277%
2025-12-24	2.5500	2.5500	2.5500	2.5500	+3.659%	10	1,281	+86.667%
2025-12-23	2.4600	2.4600	2.4600	2.4600	+1.235%	1	1,281	+93.496%
2025-12-22	2.4200	2.5400	2.4100	2.4300	-0.816%	14	1,280	+95.885%
2025-12-19	2.5000	2.5000	2.4500	2.4500	-12.500%	2	1,270	+94.286%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-4.762%	1	1,270	+70.000%
2025-12-16	3.0500	3.0500	2.9400	2.9400	-10.366%	55	1,269	+61.905%
2025-12-15	3.2500	3.2900	3.1500	3.2800	+9.333%	14	1,245	+45.122%
2025-12-12	2.9500	3.0000	2.9500	3.0000	+6.383%	5	1,247	+58.667%
2025-12-11	2.6400	2.8200	2.6400	2.8200	+12.800%	18	1,247	+68.794%
2025-12-10	2.5600	2.6100	2.5000	2.5000	-10.394%	7	1,239	+90.400%
2025-12-09	2.9000	3.0700	2.7500	2.7900	-16.716%	28	1,241	+70.609%
2025-12-08	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,237	+42.090%
2025-12-05	3.7200	3.7200	3.6000	3.6000	+9.091%	44	1,237	+32.222%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,238	+44.242%
2025-12-03	3.1000	3.2000	3.1000	3.2000	+6.667%	61	1,238	+48.750%
2025-12-02	2.9500	3.0000	2.8200	3.0000	+1.010%	15	1,215	+58.667%
2025-12-01	3.0500	3.1000	2.9700	2.9700	-4.194%	7	1,218	+60.269%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-1.274%	8	1,218	+53.548%
2025-11-26	3.1400	3.1400	3.1400	3.1400	-0.317%	1	1,210	+51.592%
2025-11-25	3.1500	3.1500	3.1500	3.1500	+8.621%	1	1,210	+51.111%
2025-11-24	3.0000	3.0000	2.9000	2.9000	-18.994%	29	1,209	+64.138%
2025-11-21	3.6000	3.6000	3.5800	3.5800	+0.845%	18	1,189	+32.961%
2025-11-20	3.5000	3.5500	3.3300	3.5500	0.000%	51	1,174	+34.085%
2025-11-19	3.6000	3.6500	3.5300	3.5500	-2.740%	17	1,160	+34.085%
2025-11-18	3.5300	3.6500	3.5300	3.6500	+7.988%	7	1,153	+30.411%
2025-11-14	3.3500	3.4300	3.2000	3.3800	-3.429%	12	1,159	+40.828%
2025-11-13	3.5000	3.8000	3.5000	3.5000	+4.478%	80	1,160	+36.000%
2025-11-12	3.3100	3.3500	3.3100	3.3500	+1.515%	5	1,161	+42.090%
2025-11-11	2.9000	3.3000	2.9000	3.3000	+18.705%	16	1,164	+44.242%
2025-11-10	2.7600	2.7800	2.7600	2.7800	-1.068%	3	1,161	+71.223%
2025-11-07	2.9000	3.1000	2.8100	2.8100	-1.404%	21	1,161	+69.395%
2025-11-06	2.7400	2.8500	2.7000	2.8500	+2.888%	30	1,145	+67.018%
2025-11-05	2.6500	2.7700	2.6500	2.7700	+8.203%	52	1,135	+71.841%
2025-11-04	2.7700	2.7700	2.5600	2.5600	-3.759%	27	1,114	+85.938%
2025-11-03	2.4500	2.6900	2.4000	2.6600	-4.317%	82	1,050	+78.947%
2025-10-31	2.7500	2.9300	2.7500	2.7800	+13.469%	39	1,050	+71.223%
2025-10-30	2.8500	2.8500	2.4500	2.4500	-22.222%	41	1,044	+94.286%
2025-10-29	3.4500	3.5000	2.8500	3.1500	+12.500%	103	1,033	+51.111%
2025-10-28	2.7500	2.8000	2.6600	2.8000	+7.280%	36	991	+70.000%
2025-10-27	2.5100	2.6100	2.4900	2.6100	+6.531%	17	972	+82.375%
2025-10-24	2.4000	2.4600	2.4000	2.4500	+8.889%	79	972	+94.286%
2025-10-23	2.8000	2.8000	2.2500	2.2500	-26.230%	72	948	+111.556%
2025-10-22	2.6500	3.0500	2.6500	3.0500	-4.688%	126	918	+56.066%
2025-10-21	3.3000	3.3000	3.2000	3.2000	-5.882%	31	926	+48.750%
2025-10-20	3.4300	3.4700	3.2400	3.4000	+3.976%	44	925	+40.000%
2025-10-17	3.2000	3.4700	3.2000	3.2700	-3.824%	32	927	+45.566%
2025-10-16	3.3300	3.4000	3.2500	3.4000	+4.938%	33	932	+40.000%
2025-10-15	3.2400	3.2400	3.2400	3.2400	-1.818%	1	931	+46.914%
2025-10-14	3.0900	3.4000	3.0700	3.3000	+15.385%	82	930	+44.242%
2025-10-13	2.9500	3.0300	2.8500	2.8600	-4.667%	42	952	+66.434%
2025-10-10	3.1000	3.1400	3.0000	3.0000	-5.363%	38	925	+58.667%
2025-10-09	3.3500	3.3500	3.1000	3.1700	-4.230%	32	895	+50.158%
2025-10-08	3.4000	3.4000	3.2900	3.3100	-4.058%	17	879	+43.807%
2025-10-07	3.6500	3.7000	3.4500	3.4500	0.000%	17	880	+37.971%
2025-10-06	3.9800	4.0500	3.4500	3.4500	-25.000%	61	880	+37.971%
2025-10-02	4.6700	4.6700	4.6000	4.6000	-8.000%	5	867	+3.478%
2025-10-01	5.1000	5.1000	5.0000	5.0000	+4.167%	2	863	-4.800%
2025-09-25	4.8000	4.8000	4.8000	4.8000	+2.345%	1	862	-0.833%
2025-09-24	4.6800	4.7400	4.6300	4.6900	-1.055%	4	862	+1.493%
2025-09-23	4.5200	4.7900	4.5200	4.7400	+4.405%	18	862	+0.422%
2025-09-22	4.6500	4.6500	4.5400	4.5400	-9.562%	3	872	+4.846%
2025-09-19	4.9400	5.0600	4.8900	5.0200	-0.986%	13	871	-5.179%
2025-09-18	5.0700	5.0700	5.0700	5.0700	-6.972%	1	872	-6.114%
2025-09-17	5.4500	5.4500	5.4500	5.4500	+12.371%	12	872	-12.661%
2025-09-16	4.9000	4.9000	4.8500	4.8500	-5.825%	7	872	-1.856%
2025-09-15	5.2300	5.2300	5.1500	5.1500	-0.962%	9	867	-7.573%
2025-09-12	5.2000	5.2000	5.2000	5.2000	+8.333%	1	859	-8.462%
2025-09-10	4.7000	4.8000	4.7000	4.8000	0.000%	5	859	-0.833%
2025-09-08	4.9000	4.9000	4.8000	4.8000	-13.514%	3	857	-0.833%
2025-09-05	5.6400	5.6500	5.5500	5.5500	+12.805%	19	855	-14.234%
2025-09-03	4.9000	4.9200	4.8000	4.9200	-5.385%	14	849	-3.252%
2025-09-02	5.2400	5.2400	5.1000	5.2000	-1.887%	6	843	-8.462%
2025-08-28	5.2800	5.3000	5.2000	5.3000	-3.636%	7	841	-10.189%
2025-08-27	5.4500	5.5000	5.4000	5.5000	+1.852%	15	836	-13.455%
2025-08-26	5.4500	5.4500	5.4000	5.4000	-0.917%	15	841	-11.852%
2025-08-25	5.4500	5.4500	5.4500	5.4500	-4.218%	25	852	-12.661%
2025-08-22	5.9000	5.9500	5.6900	5.6900	-10.394%	7	827	-16.344%
2025-08-21	6.3500	6.3500	6.3300	6.3500	-7.971%	7	825	-25.039%
2025-08-20	6.9000	6.9000	6.9000	6.9000	+11.290%	1	825	-31.014%
2025-08-19	6.3000	6.3000	6.0800	6.2000	+10.714%	8	826	-23.226%
2025-08-15	5.6000	5.6000	5.6000	5.6000	+4.673%	1	823	-15.000%
2025-08-13	5.3500	5.3500	5.3500	5.3500	+3.883%	15	824	-11.028%
2025-08-12	5.1000	5.1500	5.0800	5.1500	+3.000%	7	824	-7.573%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+1.010%	1	820	-4.800%
2025-08-08	4.9500	4.9500	4.9500	4.9500	+4.651%	1	819	-3.838%
2025-08-07	4.5000	4.7300	4.5000	4.7300	+2.826%	32	844	+0.634%
2025-08-06	4.5900	4.6000	4.5900	4.6000	-5.930%	2	822	+3.478%
2025-08-04	4.8500	4.8900	4.8500	4.8900	-2.200%	24	823	-2.658%
2025-08-01	4.8200	5.0000	4.8200	5.0000	+5.263%	310	1,006	-4.800%
2025-07-29	4.7000	4.9000	4.7000	4.7500	+4.396%	130	825	+0.211%
2025-07-28	4.6000	4.6000	4.5500	4.5500	-8.081%	8	704	+4.615%
2025-07-25	4.8800	4.9500	4.8800	4.9500	+3.125%	45	745	-3.838%
2025-07-23	4.7500	4.8000	4.7500	4.8000	-2.041%	8	727	-0.833%
2025-07-22	4.9000	4.9000	4.9000	4.9000	-0.407%	1	727	-2.857%
2025-07-21	4.7500	4.9200	4.7500	4.9200	+32.258%	229	728	-3.252%
2025-07-18	3.8000	3.8500	3.7000	3.7200	-7.692%	40	733	+27.957%
2025-07-15	4.1000	4.1100	4.0300	4.0300	-4.953%	94	716	+18.114%
2025-07-14	4.2500	4.3000	4.2400	4.2400	-2.975%	25	711	+12.264%
2025-07-11	4.3000	4.3800	4.2300	4.3700	-3.956%	31	712	+8.924%
2025-07-10	4.5000	4.5500	4.5000	4.5500	-0.219%	50	693	+4.615%
2025-07-09	4.5600	4.5600	4.5600	4.5600	-3.390%	2	678	+4.386%
2025-07-07	4.7200	4.7200	4.7200	4.7200	-12.593%	10	676	+0.847%
2025-07-02	5.4000	5.4000	5.4000	5.4000	+14.894%	2	666	-11.852%
2025-06-30	4.7000	4.7000	4.7000	4.7000	+8.046%	11	665	+1.277%
2025-06-27	4.5500	4.5500	4.3500	4.3500	0.000%	102	654	+9.425%
2025-06-26	4.3500	4.3500	4.3500	4.3500	-0.229%	22	555	+9.425%
2025-06-25	4.3600	4.3600	4.3600	4.3600	-6.237%	2	562	+9.174%
2025-06-20	4.4500	4.6500	4.4500	4.6500	+4.494%	124	562	+2.366%
2025-06-18	4.3900	4.5000	4.3900	4.4500	-17.593%	139	383	+6.966%
2025-06-13	5.4000	5.4500	5.3900	5.4000	-10.744%	552	383	-11.852%
2025-06-11	6.0500	6.0500	6.0500	6.0500	+3.419%	5	165	-21.322%
2025-06-10	5.8500	5.8500	5.8500	5.8500	+1.739%	15	165	-18.632%
2025-06-09	5.7500	5.7500	5.7500	5.7500	-0.862%	124	151	-17.217%
2025-06-06	5.7500	5.8500	5.7500	5.8000	-1.193%	46	27	-17.931%
2025-06-03	5.8700	5.8700	5.8700	5.8700	-3.770%	3	5	-18.910%
2025-06-02	6.1000	6.1000	6.1000	6.1000	0.000%	2	2	-21.967%