Dark

VZ20260918C52.5
VZ Sep 18 2026 52.50 Call (VZ260918C00052500)
option OPRA

EOD

Jul 23, 2026

0.1500-11.765%(-0.0200)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1700	0.1700	0.1400	0.1500	-11.765%	38	16,850	0.000%
2026-07-22	0.2000	0.2000	0.1400	0.1700	+30.769%	53	16,862	-11.765%
2026-07-21	0.1100	0.1500	0.1000	0.1300	+8.333%	43	16,856	+15.385%
2026-07-20	0.1200	0.1300	0.1100	0.1200	0.000%	29	16,855	+25.000%
2026-07-17	0.2100	0.2500	0.1200	0.1200	-40.000%	78	16,848	+25.000%
2026-07-16	0.1200	0.2000	0.1200	0.2000	+66.667%	111	16,846	-25.000%
2026-07-15	0.1200	0.1200	0.1200	0.1200	+9.091%	35	16,758	+25.000%
2026-07-14	0.1200	0.1900	0.1100	0.1100	-69.444%	63	16,753	+36.364%
2026-07-13	0.1300	0.3600	0.1100	0.3600	+200.000%	37	16,715	-58.333%
2026-07-10	0.1000	0.1500	0.1000	0.1200	-7.692%	81	16,707	+25.000%
2026-07-09	0.1000	0.1300	0.0900	0.1300	+8.333%	949	16,717	+15.385%
2026-07-08	0.1600	0.1600	0.1200	0.1200	-20.000%	24	16,945	+25.000%
2026-07-07	0.1400	0.1900	0.1300	0.1500	+25.000%	18	16,932	0.000%
2026-07-06	0.2000	0.2000	0.1100	0.1200	0.000%	30	16,931	+25.000%
2026-07-02	0.1500	0.3000	0.0900	0.1200	+20.000%	133	16,905	+25.000%
2026-07-01	0.2000	0.2000	0.0900	0.1000	-37.500%	27	16,905	+50.000%
2026-06-30	0.1800	0.2700	0.0900	0.1600	-40.741%	313	16,915	-6.250%
2026-06-29	0.2500	0.3000	0.1100	0.2700	-22.857%	1,525	16,959	-44.444%
2026-06-26	0.3400	0.4300	0.3300	0.3500	-2.778%	146	15,889	-57.143%
2026-06-25	0.3600	0.4000	0.3600	0.3600	+5.882%	41	15,780	-58.333%
2026-06-24	0.3900	0.3900	0.3000	0.3400	-22.727%	99	15,778	-55.882%
2026-06-23	0.3200	0.4500	0.3200	0.4400	+46.667%	1,368	15,818	-65.909%
2026-06-22	0.3000	0.3500	0.2800	0.3000	-14.286%	461	14,932	-50.000%
2026-06-18	0.4500	0.4500	0.3100	0.3500	+2.941%	133	14,505	-57.143%
2026-06-17	0.3500	0.3900	0.3200	0.3400	-29.167%	467	14,505	-55.882%
2026-06-16	0.6000	0.6400	0.4600	0.4800	-22.581%	1,227	14,505	-68.750%
2026-06-15	0.6800	0.7200	0.5000	0.6200	-27.907%	418	13,016	-75.806%
2026-06-12	0.7000	1.0000	0.7000	0.8600	+10.256%	179	13,016	-82.558%
2026-06-11	0.7600	0.9100	0.7300	0.7800	+14.706%	823	13,016	-80.769%
2026-06-10	0.5600	0.6800	0.5500	0.6800	+36.000%	199	13,452	-77.941%
2026-06-09	0.3700	0.5300	0.3400	0.5000	+4.167%	116	13,287	-70.000%
2026-06-08	0.4600	0.5500	0.3800	0.4800	-4.000%	122	13,204	-68.750%
2026-06-05	0.5000	0.6000	0.4900	0.5000	+21.951%	128	13,176	-70.000%
2026-06-04	0.5300	0.5700	0.3600	0.4100	-41.429%	619	13,055	-63.415%
2026-06-03	0.8000	0.8000	0.6400	0.7000	-28.571%	715	13,033	-78.571%
2026-06-02	0.8500	0.9800	0.7600	0.9800	+19.512%	530	12,745	-84.694%
2026-06-01	0.9500	0.9500	0.8200	0.8200	-15.464%	652	12,473	-81.707%
2026-05-29	0.9000	0.9900	0.8700	0.9700	+4.301%	466	12,004	-84.536%
2026-05-28	1.0300	1.0300	0.9100	0.9300	-11.429%	277	11,822	-83.871%
2026-05-27	1.0300	1.1800	1.0300	1.0500	-2.778%	235	11,784	-85.714%
2026-05-26	0.9500	1.0900	0.8700	1.0800	+8.000%	80	11,754	-86.111%
2026-05-22	0.9800	1.0200	0.9400	1.0000	+5.263%	163	11,718	-85.000%
2026-05-21	0.5700	0.9800	0.5700	0.9500	0.000%	100	11,620	-84.211%
2026-05-20	0.8700	0.9500	0.8500	0.9500	+10.465%	39	11,620	-84.211%
2026-05-19	0.7200	0.9100	0.7200	0.8600	+16.216%	941	11,580	-82.558%
2026-05-18	0.4000	0.7900	0.4000	0.7400	+5.714%	592	11,580	-79.730%
2026-05-15	0.7900	0.8700	0.7000	0.7000	-10.256%	289	11,580	-78.571%
2026-05-14	0.8100	0.8800	0.7800	0.7800	-12.360%	218	11,114	-80.769%
2026-05-13	1.0500	1.0500	0.8900	0.8900	-12.745%	31	10,939	-83.146%
2026-05-12	0.8900	1.0400	0.8400	1.0200	+25.926%	470	10,939	-85.294%
2026-05-11	0.8500	0.9300	0.8100	0.8100	-4.706%	218	10,939	-81.481%
2026-05-08	0.7900	0.8800	0.7900	0.8500	-9.574%	155	10,808	-82.353%
2026-05-07	0.9100	0.9400	0.8700	0.9400	+10.588%	277	10,790	-84.043%
2026-05-06	0.9000	0.9000	0.8000	0.8500	-7.609%	217	10,638	-82.353%
2026-05-05	0.8900	1.0000	0.8700	0.9200	-3.158%	612	10,638	-83.696%
2026-05-04	0.9400	0.9500	0.8800	0.9500	-15.929%	56	10,159	-84.211%
2026-05-01	1.0600	1.1800	1.0600	1.1300	+0.893%	200	10,022	-86.726%
2026-04-30	1.0100	1.1700	0.9900	1.1200	+43.590%	677	10,022	-86.607%
2026-04-29	0.9100	0.9300	0.7800	0.7800	-17.895%	280	9,919	-80.769%
2026-04-28	1.1000	1.1000	0.8700	0.9500	-2.062%	295	9,713	-84.211%
2026-04-27	1.4700	1.4700	0.9100	0.9700	+3.191%	1,604	9,469	-84.536%
2026-04-24	1.0500	1.0800	0.8900	0.9400	-12.963%	517	8,266	-84.043%
2026-04-23	1.0400	1.1000	0.9800	1.0800	+28.571%	2,226	7,887	-86.111%
2026-04-22	0.7400	0.8400	0.6200	0.8400	+5.000%	176	6,365	-82.143%
2026-04-21	0.8700	0.9300	0.7700	0.8000	-2.439%	48	6,267	-81.250%
2026-04-20	0.8500	0.9800	0.8000	0.8200	-9.890%	178	6,267	-81.707%
2026-04-17	0.8400	0.9700	0.8400	0.9100	-5.208%	163	6,115	-83.516%
2026-04-16	0.7200	0.9800	0.7200	0.9600	+65.517%	156	6,061	-84.375%
2026-04-15	0.6000	0.6500	0.5700	0.5800	-12.121%	118	6,041	-74.138%
2026-04-14	0.5000	0.6600	0.4400	0.6600	+8.197%	125	6,035	-77.273%
2026-04-13	0.7900	0.7900	0.6100	0.6100	-22.785%	247	6,020	-75.410%
2026-04-10	1.2100	1.2100	0.7900	0.7900	-22.549%	142	5,989	-81.013%
2026-04-09	1.2100	1.2100	0.9300	1.0200	-7.273%	46	5,956	-85.294%
2026-04-08	1.7700	1.7700	0.9100	1.1000	-11.290%	128	5,961	-86.364%
2026-04-07	1.5700	1.5700	1.2400	1.2400	-23.457%	57	5,945	-87.903%
2026-04-06	1.7500	1.8500	1.6000	1.6200	-4.706%	81	5,921	-90.741%
2026-04-02	1.7400	1.9100	1.7000	1.7000	-13.265%	63	5,945	-91.176%
2026-04-01	2.0000	2.0000	1.7000	1.9600	-6.220%	51	5,945	-92.347%
2026-03-31	2.4700	2.4700	2.0900	2.0900	-13.636%	42	5,933	-92.823%
2026-03-30	2.4700	2.5200	2.4100	2.4200	-5.098%	168	5,920	-93.802%
2026-03-27	2.8000	2.8100	2.5500	2.5500	-2.299%	18	5,823	-94.118%
2026-03-26	2.3300	2.7300	2.3300	2.6100	+6.098%	30	5,823	-94.253%
2026-03-25	2.5200	2.5200	2.4200	2.4600	-5.385%	316	5,826	-93.902%
2026-03-24	2.8100	2.9900	2.6000	2.6000	+3.175%	608	5,542	-94.231%
2026-03-23	2.4900	2.5700	2.4200	2.5200	+4.564%	9	5,298	-94.048%
2026-03-20	2.3600	2.5500	2.3000	2.4100	+19.307%	383	5,302	-93.776%
2026-03-19	2.1800	2.1900	1.9400	2.0200	-3.810%	326	5,023	-92.574%
2026-03-18	2.1300	2.2200	2.1000	2.1000	-15.323%	144	4,841	-92.857%
2026-03-17	2.8500	2.8500	2.4100	2.4800	-8.148%	358	4,703	-93.952%
2026-03-16	2.7400	2.8300	2.6100	2.7000	-6.897%	401	4,358	-94.444%
2026-03-13	3.0200	3.1500	2.9000	2.9000	+9.434%	639	4,007	-94.828%
2026-03-12	2.4400	2.7500	2.4400	2.6500	+5.578%	428	3,482	-94.340%
2026-03-11	2.5600	2.5600	2.4600	2.5100	-3.462%	18	3,291	-94.024%
2026-03-10	2.4500	2.6800	2.4500	2.6000	-8.451%	341	3,286	-94.231%
2026-03-09	2.6400	2.8400	2.6400	2.8400	-1.389%	286	2,980	-94.718%
2026-03-06	2.6200	2.9200	2.5300	2.8800	-1.031%	26	2,810	-94.792%
2026-03-05	2.5900	2.9200	2.5900	2.9100	+4.676%	500	2,806	-94.845%
2026-03-04	2.4600	2.7900	2.3400	2.7800	+2.583%	783	2,637	-94.604%
2026-03-03	2.5000	2.8000	2.5000	2.7100	+15.319%	26	2,144	-94.465%
2026-03-02	2.1100	2.3500	2.1100	2.3500	+5.381%	47	2,121	-93.617%
2026-02-27	2.0200	2.2400	2.0200	2.2300	+28.902%	254	2,085	-93.274%
2026-02-26	1.8900	1.8900	1.7300	1.7300	-5.978%	45	2,177	-91.329%
2026-02-25	1.9000	1.9000	1.8300	1.8400	-8.000%	33	2,177	-91.848%
2026-02-24	2.0900	2.0900	1.9100	2.0000	-2.439%	587	2,177	-92.500%
2026-02-23	1.9300	2.3400	1.9300	2.0500	+16.477%	50	2,059	-92.683%
2026-02-20	1.6700	1.9000	1.5800	1.7600	+12.102%	442	2,013	-91.477%
2026-02-19	1.5700	1.7400	1.5500	1.5700	+14.599%	122	1,685	-90.446%
2026-02-18	1.6500	1.6700	1.2800	1.3700	-23.464%	921	1,571	-89.051%
2026-02-17	1.9300	1.9300	1.7900	1.7900	-7.732%	145	1,823	-91.620%
2026-02-13	1.9600	1.9700	1.7800	1.9400	-10.599%	167	1,708	-92.268%
2026-02-12	2.0000	2.3400	1.9100	2.1700	+33.951%	166	1,708	-93.088%
2026-02-11	1.3500	1.8000	1.3500	1.6200	+27.559%	49	1,560	-90.741%
2026-02-10	1.1300	1.2700	1.1300	1.2700	+17.593%	76	1,539	-88.189%
2026-02-09	0.9100	1.1000	0.9100	1.0800	+8.000%	79	1,491	-86.111%
2026-02-06	1.1500	1.1500	1.0000	1.0000	-18.033%	26	1,437	-85.000%
2026-02-05	1.2900	1.2900	1.1400	1.2200	-4.688%	28	1,457	-87.705%
2026-02-04	1.0400	1.2800	0.9500	1.2800	+25.490%	91	1,435	-88.281%
2026-02-03	0.5600	1.0200	0.5200	1.0200	+70.000%	1,819	1,410	-85.294%
2026-02-02	0.6000	0.6000	0.6000	0.6000	+13.208%	1	192	-75.000%
2026-01-30	0.4000	0.5300	0.4000	0.5300	+140.909%	61	192	-71.698%
2026-01-29	0.2000	0.2200	0.1600	0.2200	+37.500%	41	167	-31.818%
2026-01-20	0.1600	0.1600	0.1600	0.1600	-38.462%	7	134	-6.250%
2026-01-09	0.2600	0.2600	0.2600	0.2600	+18.182%	3	136	-42.308%
2026-01-08	0.2200	0.2200	0.2200	0.2200	0.000%	7	133	-31.818%
2026-01-07	0.2200	0.2200	0.2200	0.2200	-4.348%	2	126	-31.818%
2025-12-31	0.2300	0.2300	0.2300	0.2300	+15.000%	1	123	-34.783%
2025-12-23	0.2000	0.2000	0.2000	0.2000	-23.077%	3	123	-25.000%
2025-12-11	0.2600	0.2600	0.2600	0.2600	+8.333%	1	123	-42.308%
2025-12-10	0.2500	0.2500	0.2400	0.2400	-33.333%	36	123	-37.500%
2025-12-05	0.3600	0.3600	0.3600	0.3600	+9.091%	1	120	-58.333%
2025-11-28	0.3300	0.3300	0.3300	0.3300	+3.125%	3	119	-54.545%
2025-11-25	0.3200	0.3200	0.3200	0.3200	+6.667%	4	118	-53.125%
2025-11-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	118	-50.000%
2025-11-03	0.3000	0.3000	0.3000	0.3000	0.000%	2	118	-50.000%
2025-10-27	0.3000	0.3000	0.3000	0.3000	+15.385%	5	118	-50.000%
2025-10-24	0.2600	0.2600	0.2600	0.2600	-27.778%	1	118	-42.308%
2025-10-22	0.3500	0.3600	0.3500	0.3600	-5.263%	25	119	-58.333%
2025-10-20	0.4100	0.4100	0.3800	0.3800	+22.581%	8	116	-60.526%
2025-10-13	0.3100	0.3100	0.3100	0.3100	-8.824%	5	108	-51.613%
2025-10-08	0.3400	0.3400	0.3400	0.3400	+3.030%	2	113	-55.882%
2025-10-06	0.3700	0.4100	0.3300	0.3300	-36.538%	19	115	-54.545%
2025-10-02	0.5000	0.5200	0.5000	0.5200	+4.000%	10	113	-71.154%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+2.041%	2	110	-70.000%
2025-09-29	0.5000	0.5000	0.4900	0.4900	-12.500%	6	108	-69.388%
2025-09-26	0.5500	0.5600	0.5500	0.5600	+12.000%	22	109	-73.214%
2025-09-22	0.5100	0.5100	0.5000	0.5000	-10.714%	2	87	-70.000%
2025-09-18	0.5700	0.5700	0.5600	0.5600	-3.448%	14	85	-73.214%
2025-09-17	0.6600	0.6600	0.5800	0.5800	-14.706%	35	85	-74.138%
2025-09-11	0.6800	0.6800	0.6800	0.6800	+17.241%	10	80	-77.941%
2025-09-10	0.6200	0.6200	0.5800	0.5800	-6.452%	3	70	-74.138%
2025-09-09	0.6200	0.6200	0.6200	0.6200	-4.615%	2	69	-75.806%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-10.959%	1	67	-76.923%
2025-09-05	0.7300	0.7300	0.7300	0.7300	+5.797%	1	66	-79.452%
2025-09-02	0.6900	0.6900	0.6900	0.6900	+2.985%	1	66	-78.261%
2025-08-28	0.6500	0.6700	0.6500	0.6700	-5.634%	30	67	-77.612%
2025-08-27	0.6800	0.7100	0.6800	0.7100	-11.250%	10	75	-78.873%
2025-08-25	0.8000	0.8000	0.8000	0.8000	-20.792%	5	75	-81.250%
2025-08-22	1.0100	1.0100	1.0100	1.0100	+9.783%	5	70	-85.149%
2025-08-20	1.0000	1.0000	0.9200	0.9200	+1.099%	5	65	-83.696%
2025-08-19	0.9000	0.9100	0.8900	0.9100	+7.059%	5	63	-83.516%
2025-08-18	0.8500	0.8500	0.8500	0.8500	+11.842%	1	61	-82.353%
2025-08-15	0.7600	0.7600	0.7600	0.7600	+15.152%	1	62	-80.263%
2025-08-12	0.6600	0.6600	0.6600	0.6600	-1.493%	5	61	-77.273%
2025-08-11	0.6700	0.6700	0.6700	0.6700	-1.471%	1	56	-77.612%
2025-08-08	0.6200	0.6800	0.6200	0.6800	+11.475%	31	55	-77.941%
2025-08-07	0.6100	0.6100	0.6100	0.6100	-8.955%	3	60	-75.410%
2025-08-04	0.6200	0.6800	0.6200	0.6700	0.000%	8	57	-77.612%
2025-07-31	0.7000	0.7100	0.6500	0.6700	+6.349%	6	58	-77.612%
2025-07-30	0.6300	0.6300	0.6300	0.6300	0.000%	10	60	-76.190%
2025-07-29	0.6800	0.6800	0.6200	0.6300	+80.000%	24	50	-76.190%
2025-07-25	0.6800	0.7500	0.3500	0.3500	-46.154%	25	45	-57.143%
2025-07-24	0.6800	0.7100	0.6300	0.6500	+41.304%	8	34	-76.923%
2025-07-18	0.4600	0.4600	0.4600	0.4600	-11.538%	2	30	-67.391%
2025-07-17	0.4800	0.5200	0.4800	0.5200	-8.772%	2	32	-71.154%
2025-07-16	0.5300	0.5700	0.5200	0.5700	+9.615%	4	32	-73.684%
2025-07-15	0.5200	0.5200	0.5200	0.5200	-17.460%	1	31	-71.154%
2025-07-10	0.6200	0.6700	0.6200	0.6300	-12.500%	10	31	-76.190%
2025-07-08	0.7200	0.7200	0.7200	0.7200	-6.494%	1	24	-79.167%
2025-06-30	0.7300	0.7700	0.5400	0.7700	+10.000%	4	23	-80.519%
2025-06-25	0.6400	0.7000	0.6400	0.7000	0.000%	10	22	-78.571%
2025-06-23	0.6500	0.7000	0.6500	0.7000	-30.693%	8	18	-78.571%
2025-06-06	1.0100	1.0100	1.0100	1.0100	0.000%	32	18	-85.149%
2025-06-05	1.0100	1.0100	1.0100	1.0100	+34.667%	1	2	-85.149%
2025-06-04	0.7500	0.7500	0.7500	0.7500	-28.571%	1	1	-80.000%
2025-05-29	1.1100	1.1100	1.0500	1.0500	0.000%	2	1	-85.714%