Dark

VZ20260918C55
VZ Sep 18 2026 55.00 Call (VZ260918C00055000)
option OPRA

EOD

Jul 23, 2026

0.06000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0700	0.0800	0.0600	0.0600	0.000%	16	10,679	0.000%
2026-07-22	0.0900	0.0900	0.0600	0.0600	0.000%	12	10,683	0.000%
2026-07-21	0.0900	0.0900	0.0500	0.0600	-53.846%	1,118	10,684	0.000%
2026-07-20	0.1000	0.1300	0.0500	0.1300	+116.667%	47	11,525	-53.846%
2026-07-17	0.1300	0.1300	0.0600	0.0600	-50.000%	9	11,523	0.000%
2026-07-16	0.1200	0.1200	0.0800	0.1200	+71.429%	11	11,518	-50.000%
2026-07-15	0.0900	0.0900	0.0700	0.0700	+40.000%	25	11,521	-14.286%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-50.000%	1	11,543	+20.000%
2026-07-13	0.0700	0.1000	0.0700	0.1000	+11.111%	74	11,543	-40.000%
2026-07-10	0.0800	0.1000	0.0700	0.0900	+50.000%	33	11,582	-33.333%
2026-07-09	0.0700	0.0700	0.0400	0.0600	-33.333%	2,896	11,587	0.000%
2026-07-08	0.0800	0.0900	0.0800	0.0900	+12.500%	2	13,448	-33.333%
2026-07-07	0.0900	0.0900	0.0800	0.0800	0.000%	38	13,448	-25.000%
2026-07-06	0.0500	0.1200	0.0500	0.0800	0.000%	48	13,458	-25.000%
2026-07-02	0.1400	0.1400	0.0500	0.0800	+33.333%	61	13,493	-25.000%
2026-07-01	0.0800	0.0900	0.0500	0.0600	-45.455%	41	13,493	0.000%
2026-06-30	0.0800	0.1500	0.0600	0.1100	-8.333%	58	13,529	-45.455%
2026-06-29	0.1100	0.1200	0.0600	0.1200	-29.412%	88	13,580	-50.000%
2026-06-26	0.1700	0.1800	0.1700	0.1700	-15.000%	34	13,646	-64.706%
2026-06-25	0.1700	0.2000	0.1700	0.2000	+25.000%	19	13,672	-70.000%
2026-06-24	0.1600	0.1600	0.1400	0.1600	-20.000%	69	13,667	-62.500%
2026-06-23	0.1600	0.2100	0.1500	0.2000	+53.846%	85	13,628	-70.000%
2026-06-22	0.1600	0.1900	0.1100	0.1300	-23.529%	149	13,591	-53.846%
2026-06-18	0.2000	0.2000	0.1700	0.1700	0.000%	54	13,538	-64.706%
2026-06-17	0.1600	0.2000	0.1600	0.1700	-22.727%	105	13,538	-64.706%
2026-06-16	0.3000	0.3200	0.2200	0.2200	-26.667%	87	13,538	-72.727%
2026-06-15	0.4500	0.4500	0.3000	0.3000	-31.818%	107	13,455	-80.000%
2026-06-12	0.3900	0.5100	0.3900	0.4400	+18.919%	98	13,455	-86.364%
2026-06-11	0.4000	0.5100	0.3700	0.3700	+5.714%	202	13,455	-83.784%
2026-06-10	0.3100	0.4000	0.3100	0.3500	+29.630%	46	13,281	-82.857%
2026-06-09	0.2500	0.2800	0.2400	0.2700	0.000%	22	13,263	-77.778%
2026-06-08	0.2500	0.2900	0.2000	0.2700	-22.857%	95	13,266	-77.778%
2026-06-05	0.3000	0.3500	0.2500	0.3500	+40.000%	165	13,279	-82.857%
2026-06-04	0.4100	0.4100	0.2200	0.2500	-35.897%	726	13,368	-76.000%
2026-06-03	0.4200	0.4200	0.3800	0.3900	-30.357%	106	13,040	-84.615%
2026-06-02	0.4000	0.5600	0.4000	0.5600	+19.149%	291	13,016	-89.286%
2026-06-01	0.4800	0.5500	0.4600	0.4700	-11.321%	412	12,985	-87.234%
2026-05-29	0.5000	0.5800	0.4900	0.5300	-1.852%	128	12,774	-88.679%
2026-05-28	0.5600	0.5800	0.5100	0.5400	-11.475%	384	12,704	-88.889%
2026-05-27	0.6200	0.6600	0.5400	0.6100	+1.667%	37	12,575	-90.164%
2026-05-26	0.5500	0.6200	0.4800	0.6000	+9.091%	105	12,559	-90.000%
2026-05-22	0.5300	0.5700	0.5100	0.5500	+7.843%	291	12,557	-89.091%
2026-05-21	0.5100	0.5200	0.4000	0.5100	+4.082%	45	12,376	-88.235%
2026-05-20	0.4900	0.5300	0.4000	0.4900	+6.522%	65	12,376	-87.755%
2026-05-19	0.4000	0.5100	0.4000	0.4600	+24.324%	150	12,299	-86.957%
2026-05-18	0.4100	0.4400	0.3000	0.3700	-7.500%	207	12,299	-83.784%
2026-05-15	0.4400	0.5200	0.4000	0.4000	-9.091%	152	12,299	-85.000%
2026-05-14	0.4700	0.4900	0.4300	0.4400	-16.981%	622	12,252	-86.364%
2026-05-13	0.5400	0.5400	0.5000	0.5300	-10.169%	49	12,028	-88.679%
2026-05-12	0.4700	0.6200	0.4700	0.5900	+28.261%	192	12,028	-89.831%
2026-05-11	0.5100	0.5300	0.4600	0.4600	-4.167%	85	12,028	-86.957%
2026-05-08	0.4800	0.5000	0.4400	0.4800	0.000%	3,075	11,868	-87.500%
2026-05-07	0.4900	0.5300	0.4600	0.4800	-4.000%	530	8,896	-87.500%
2026-05-06	0.4800	0.5000	0.4500	0.5000	-7.407%	46	8,459	-88.000%
2026-05-05	0.5400	0.5400	0.4600	0.5400	+3.846%	236	8,454	-88.889%
2026-05-04	0.6300	0.6300	0.5000	0.5200	-23.529%	83	8,326	-88.462%
2026-05-01	0.7000	0.7000	0.6200	0.6800	+17.241%	1,581	6,998	-91.176%
2026-04-30	0.6100	0.6900	0.5800	0.5800	-10.769%	43	6,998	-89.655%
2026-04-29	0.6000	0.6500	0.4900	0.6500	+22.642%	2,966	7,142	-90.769%
2026-04-28	0.5600	0.5700	0.4900	0.5300	-7.018%	72	4,452	-88.679%
2026-04-27	0.7000	0.7900	0.5700	0.5700	+9.615%	193	4,458	-89.474%
2026-04-24	0.5900	0.6500	0.5200	0.5200	-18.750%	234	4,352	-88.462%
2026-04-23	0.5600	0.6500	0.5600	0.6400	+45.455%	125	4,232	-90.625%
2026-04-22	0.3700	0.4400	0.3500	0.4400	0.000%	54	4,252	-86.364%
2026-04-21	0.4600	0.5600	0.4400	0.4400	-4.348%	39	4,211	-86.364%
2026-04-20	0.4200	0.5700	0.4200	0.4600	-16.364%	67	4,211	-86.957%
2026-04-17	0.5000	0.5600	0.4800	0.5500	0.000%	127	4,182	-89.091%
2026-04-16	0.3500	0.5600	0.3500	0.5500	+61.765%	67	4,205	-89.091%
2026-04-15	0.3200	0.3400	0.3100	0.3400	-2.857%	658	4,207	-82.353%
2026-04-14	0.2900	0.3700	0.2900	0.3500	+2.941%	123	4,801	-82.857%
2026-04-13	0.4300	0.4300	0.3400	0.3400	-26.087%	26	4,742	-82.353%
2026-04-10	0.4800	0.4800	0.4400	0.4600	-26.984%	55	4,763	-86.957%
2026-04-09	0.8500	0.8500	0.5500	0.6300	-4.545%	230	4,806	-90.476%
2026-04-08	1.2800	1.2800	0.5300	0.6600	-30.526%	274	4,725	-90.909%
2026-04-07	0.9600	0.9600	0.8500	0.9500	-6.863%	61	4,743	-93.684%
2026-04-06	1.1200	1.1700	0.9800	1.0200	-7.273%	128	4,713	-94.118%
2026-04-02	1.1900	1.2000	1.1000	1.1000	-6.780%	206	4,565	-94.545%
2026-04-01	1.3200	1.3200	1.0800	1.1800	-2.479%	90	4,565	-94.915%
2026-03-31	1.6600	1.6600	1.2100	1.2100	-24.845%	85	4,544	-95.041%
2026-03-30	1.5000	1.6800	1.5000	1.6100	-8.000%	17	4,512	-96.273%
2026-03-27	1.9500	1.9500	1.7000	1.7500	-4.372%	204	4,505	-96.571%
2026-03-26	1.6100	1.8300	1.6100	1.8300	+18.065%	14	4,315	-96.721%
2026-03-25	1.6500	1.6600	1.5500	1.5500	-17.553%	636	4,317	-96.129%
2026-03-24	1.6300	2.0800	1.6300	1.8800	+11.243%	483	3,838	-96.809%
2026-03-23	1.6500	1.7100	1.5900	1.6900	+3.049%	72	3,722	-96.450%
2026-03-20	1.5500	1.7300	1.5300	1.6400	+15.493%	531	3,667	-96.341%
2026-03-19	1.5900	1.5900	1.3100	1.4200	+8.397%	59	3,356	-95.775%
2026-03-18	1.4000	1.4400	1.3100	1.3100	-18.125%	35	3,310	-95.420%
2026-03-17	1.8000	1.8000	1.6000	1.6000	-13.978%	40	3,301	-96.250%
2026-03-16	1.8600	1.9200	1.7700	1.8600	-7.921%	298	3,270	-96.774%
2026-03-13	2.0600	2.2300	1.9600	2.0200	+10.989%	962	3,035	-97.030%
2026-03-12	1.6400	1.8800	1.6400	1.8200	+7.059%	168	2,719	-96.703%
2026-03-11	1.6800	1.8000	1.5500	1.7000	-2.857%	106	2,567	-96.471%
2026-03-10	1.6000	1.7900	1.6000	1.7500	-8.854%	71	2,461	-96.571%
2026-03-09	1.8200	1.9300	1.8200	1.9200	-6.341%	292	2,491	-96.875%
2026-03-06	1.8500	2.0500	1.7800	2.0500	+3.015%	163	2,407	-97.073%
2026-03-05	1.8400	2.0100	1.7400	1.9900	+2.577%	552	2,390	-96.985%
2026-03-04	1.8200	1.9400	1.7200	1.9400	+4.301%	26	2,330	-96.907%
2026-03-03	1.5200	1.8600	1.4400	1.8600	+25.676%	130	2,318	-96.774%
2026-03-02	1.3900	1.5500	1.3500	1.4800	-1.333%	164	2,219	-95.946%
2026-02-27	1.2800	1.5100	1.2800	1.5000	+37.615%	218	2,368	-96.000%
2026-02-26	1.1500	1.2000	1.0900	1.0900	-6.838%	82	2,313	-94.495%
2026-02-25	1.2800	1.3300	1.1500	1.1700	-10.000%	118	2,349	-94.872%
2026-02-24	1.4800	1.4800	1.1800	1.3000	-1.515%	128	2,349	-95.385%
2026-02-23	1.3500	1.5500	1.3000	1.3200	+33.333%	74	2,231	-95.455%
2026-02-20	1.0000	1.2600	0.9900	0.9900	-1.000%	327	2,226	-93.939%
2026-02-19	1.0900	1.1400	1.0000	1.0000	+13.636%	87	2,114	-94.000%
2026-02-18	1.0500	1.0500	0.8800	0.8800	-25.424%	50	2,047	-93.182%
2026-02-17	1.2400	1.2800	1.1800	1.1800	-4.065%	81	2,016	-94.915%
2026-02-13	1.3600	1.3600	1.2300	1.2300	-18.000%	58	1,927	-95.122%
2026-02-12	0.9800	1.6100	0.9800	1.5000	+42.857%	396	1,927	-96.000%
2026-02-11	0.9500	1.1900	0.9500	1.0500	+45.833%	377	1,542	-94.286%
2026-02-10	0.6700	0.7900	0.6500	0.7200	+10.769%	79	1,225	-91.667%
2026-02-09	0.5500	0.6600	0.5500	0.6500	+8.333%	8	1,177	-90.769%
2026-02-06	0.6000	0.6000	0.5600	0.6000	-14.286%	17	1,170	-90.000%
2026-02-05	0.8000	0.8600	0.7000	0.7000	0.000%	594	1,153	-91.429%
2026-02-04	0.6800	0.8000	0.6500	0.7000	+40.000%	143	641	-91.429%
2026-02-03	0.3300	0.6100	0.3300	0.5000	+92.308%	48	561	-88.000%
2026-02-02	0.2500	0.2600	0.2500	0.2600	-13.333%	6	542	-76.923%
2026-01-30	0.2000	0.3100	0.2000	0.3000	+42.857%	379	536	-80.000%
2026-01-29	0.1200	0.2100	0.1200	0.2100	+75.000%	7	204	-71.429%
2026-01-16	0.1200	0.1200	0.1200	0.1200	-29.412%	1	198	-50.000%
2026-01-15	0.1200	0.1800	0.1200	0.1700	+13.333%	6	198	-64.706%
2026-01-14	0.1500	0.1500	0.1500	0.1500	-28.571%	4	198	-60.000%
2026-01-07	0.2100	0.2100	0.2100	0.2100	+40.000%	1	198	-71.429%
2026-01-06	0.1400	0.1500	0.1100	0.1500	-11.765%	9	197	-60.000%
2025-12-30	0.1700	0.1700	0.1700	0.1700	+6.250%	5	189	-64.706%
2025-12-23	0.1200	0.1600	0.1200	0.1600	-23.810%	7	194	-62.500%
2025-12-10	0.2100	0.2100	0.2100	0.2100	+16.667%	1	197	-71.429%
2025-12-09	0.1800	0.1800	0.1800	0.1800	-10.000%	3	197	-66.667%
2025-12-08	0.2000	0.2000	0.2000	0.2000	-25.926%	5	200	-70.000%
2025-12-05	0.2000	0.2700	0.2000	0.2700	+58.824%	2	195	-77.778%
2025-12-02	0.1700	0.1700	0.1700	0.1700	-19.048%	1	195	-64.706%
2025-11-25	0.2100	0.2100	0.2100	0.2100	-12.500%	10	196	-71.429%
2025-11-20	0.2300	0.2700	0.2300	0.2400	-4.000%	3	186	-75.000%
2025-11-19	0.2500	0.2500	0.2500	0.2500	-13.793%	4	185	-76.000%
2025-11-18	0.2900	0.2900	0.2900	0.2900	+11.538%	1	181	-79.310%
2025-11-14	0.3000	0.3000	0.2500	0.2600	0.000%	5	181	-76.923%
2025-11-13	0.2600	0.2600	0.2600	0.2600	+4.000%	1	180	-76.923%
2025-11-11	0.2300	0.2600	0.2300	0.2500	+13.636%	7	179	-76.000%
2025-11-10	0.2700	0.2700	0.2200	0.2200	+22.222%	3	176	-72.727%
2025-11-03	0.1800	0.1800	0.1800	0.1800	-37.931%	1	179	-66.667%
2025-10-31	0.2400	0.2900	0.2400	0.2900	+38.095%	4	179	-79.310%
2025-10-30	0.2100	0.2100	0.2100	0.2100	-8.696%	1	178	-71.429%
2025-10-29	0.2300	0.2300	0.2300	0.2300	-17.857%	3	177	-73.913%
2025-10-28	0.1800	0.2800	0.1800	0.2800	+27.273%	2	177	-78.571%
2025-10-09	0.2000	0.2200	0.2000	0.2200	-4.348%	9	177	-72.727%
2025-10-07	0.2500	0.2500	0.2300	0.2300	-8.000%	19	185	-73.913%
2025-10-06	0.2600	0.2600	0.2500	0.2500	-30.556%	9	185	-76.000%
2025-10-03	0.3600	0.3600	0.3600	0.3600	-2.703%	4	192	-83.333%
2025-10-01	0.3700	0.3700	0.3700	0.3700	+2.778%	2	188	-83.784%
2025-09-30	0.3600	0.3600	0.3600	0.3600	+9.091%	3	186	-83.333%
2025-09-29	0.3500	0.3500	0.3200	0.3300	-8.333%	10	183	-81.818%
2025-09-25	0.3600	0.3600	0.3600	0.3600	+12.500%	3	185	-83.333%
2025-09-23	0.3200	0.3200	0.3200	0.3200	0.000%	1	182	-81.250%
2025-09-22	0.3200	0.3200	0.3200	0.3200	-5.882%	2	181	-81.250%
2025-09-18	0.3400	0.3400	0.3400	0.3400	-5.556%	1	181	-82.353%
2025-09-16	0.3600	0.3600	0.3600	0.3600	-2.703%	3	180	-83.333%
2025-09-15	0.3700	0.3700	0.3700	0.3700	+2.778%	30	177	-83.784%
2025-09-10	0.4000	0.4000	0.3600	0.3600	-25.000%	4	147	-83.333%
2025-09-04	0.4300	0.4800	0.4300	0.4800	+2.128%	17	147	-87.500%
2025-08-27	0.4300	0.4700	0.4300	0.4700	-21.667%	15	134	-87.234%
2025-08-22	0.6500	0.6500	0.6000	0.6000	0.000%	2	129	-90.000%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-10.448%	21	129	-90.000%
2025-08-20	0.6700	0.6700	0.6700	0.6700	+19.643%	2	109	-91.045%
2025-08-18	0.5600	0.5600	0.5600	0.5600	+24.444%	5	109	-89.286%
2025-08-15	0.4500	0.4500	0.4500	0.4500	+18.421%	10	104	-86.667%
2025-08-06	0.3800	0.3800	0.3800	0.3800	-20.833%	1	94	-84.211%
2025-08-04	0.4800	0.4800	0.4800	0.4800	+11.628%	1	95	-87.500%
2025-07-31	0.4500	0.4800	0.4300	0.4300	+4.878%	11	95	-86.047%
2025-07-29	0.4500	0.4600	0.4000	0.4100	-8.889%	12	89	-85.366%
2025-07-25	0.4500	0.4500	0.4100	0.4500	+9.756%	3	90	-86.667%
2025-07-24	0.4700	0.4700	0.4100	0.4100	+13.889%	2	90	-85.366%
2025-07-18	0.3100	0.3900	0.3100	0.3600	-7.692%	6	91	-83.333%
2025-07-16	0.3400	0.4100	0.3400	0.3900	-2.500%	8	91	-84.615%
2025-07-11	0.4000	0.4000	0.4000	0.4000	-33.333%	1	90	-85.000%
2025-07-01	0.5500	0.6000	0.5500	0.6000	+5,900.000%	31	90	-90.000%
2025-06-30	0.5100	0.5100	0.0100	0.0100	-97.872%	23	60	+500.000%
2025-06-27	0.4700	0.4700	0.4700	0.4700	-2.083%	5	40	-87.234%
2025-06-25	0.4400	0.4800	0.4300	0.4800	0.000%	4	36	-87.500%
2025-06-24	0.4700	0.4800	0.4700	0.4800	-11.111%	10	36	-87.500%
2025-06-20	0.5000	0.5500	0.5000	0.5400	+1.887%	42	29	-88.889%
2025-06-18	0.4800	0.5300	0.4800	0.5300	-28.378%	2	10	-88.679%
2025-06-05	0.7400	0.7400	0.7400	0.7400	0.000%	1	10	-91.892%
2025-06-04	0.7400	0.7400	0.7100	0.7400	-12.941%	21	10	-91.892%
2025-05-27	0.7900	0.8500	0.7900	0.8500	0.000%	4	2	-92.941%