Dark

VZ20260918P30
VZ Sep 18 2026 30.00 Put (VZ260918P00030000)
option OPRA

EOD

Jul 23, 2026

0.0200-66.667%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0200	0.0200	0.0200	0.0200	-66.667%	1	817	0.000%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-14.286%	20	817	-66.667%
2026-07-08	0.0700	0.0700	0.0700	0.0700	-12.500%	1	837	-71.429%
2026-06-30	0.0600	0.0800	0.0600	0.0800	+14.286%	20	837	-75.000%
2026-06-22	0.0700	0.0700	0.0700	0.0700	+40.000%	10	837	-71.429%
2026-06-15	0.0600	0.0600	0.0500	0.0500	-37.500%	10	824	-60.000%
2026-06-05	0.0800	0.0800	0.0800	0.0800	+14.286%	1	824	-75.000%
2026-06-04	0.0500	0.0700	0.0500	0.0700	+40.000%	5	824	-71.429%
2026-06-03	0.0500	0.0500	0.0500	0.0500	0.000%	6	824	-60.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	+400.000%	4	818	-60.000%
2026-05-14	0.0100	0.0100	0.0100	0.0100	-88.889%	240	818	+100.000%
2026-05-12	0.0900	0.0900	0.0900	0.0900	+50.000%	1	664	-77.778%
2026-05-07	0.0600	0.0600	0.0600	0.0600	-25.000%	3	664	-66.667%
2026-05-04	0.0700	0.1400	0.0700	0.0800	+14.286%	3	663	-75.000%
2026-05-01	0.1000	0.1000	0.0500	0.0700	-46.154%	3	661	-71.429%
2026-04-29	0.1300	0.1300	0.1300	0.1300	-7.143%	2	661	-84.615%
2026-04-24	0.1400	0.1400	0.1400	0.1400	+27.273%	2	659	-85.714%
2026-04-23	0.0900	0.1300	0.0500	0.1100	-8.333%	176	657	-81.818%
2026-04-21	0.1200	0.1200	0.1200	0.1200	0.000%	10	638	-83.333%
2026-04-16	0.1200	0.1200	0.1200	0.1200	-52.000%	36	638	-83.333%
2026-03-31	0.2100	0.2700	0.1600	0.2500	+4.167%	56	639	-92.000%
2026-03-30	0.2000	0.2400	0.2000	0.2400	+20.000%	184	636	-91.667%
2026-03-09	0.2000	0.2000	0.2000	0.2000	+53.846%	80	563	-90.000%
2026-02-27	0.1400	0.1400	0.1200	0.1300	+30.000%	21	585	-84.615%
2026-02-24	0.1000	0.1000	0.1000	0.1000	-28.571%	3	585	-80.000%
2026-02-23	0.1200	0.1400	0.1200	0.1400	-12.500%	2	585	-85.714%
2026-02-09	0.2000	0.2000	0.1600	0.1600	-11.111%	2	584	-87.500%
2026-02-06	0.1800	0.1800	0.1800	0.1800	+5.882%	2	585	-88.889%
2026-02-05	0.1700	0.1700	0.1700	0.1700	+13.333%	1	584	-88.235%
2026-02-04	0.1500	0.1500	0.1500	0.1500	+15.385%	1	585	-86.667%
2026-02-03	0.1200	0.1300	0.1200	0.1300	-18.750%	6	585	-84.615%
2026-02-02	0.1600	0.1600	0.1600	0.1600	0.000%	6	583	-87.500%
2026-01-30	0.1800	0.1800	0.1600	0.1600	-57.895%	24	579	-87.500%
2026-01-29	0.3600	0.3800	0.3600	0.3800	+2.703%	35	603	-94.737%
2026-01-28	0.3500	0.3700	0.3500	0.3700	-2.632%	7	604	-94.595%
2026-01-27	0.3700	0.3800	0.3700	0.3800	0.000%	16	598	-94.737%
2026-01-23	0.3800	0.3800	0.3800	0.3800	0.000%	20	582	-94.737%
2026-01-22	0.3800	0.3800	0.3800	0.3800	-5.000%	2	562	-94.737%
2026-01-21	0.4000	0.4000	0.4000	0.4000	0.000%	6	560	-95.000%
2026-01-20	0.4600	0.4600	0.4000	0.4000	-6.977%	13	554	-95.000%
2026-01-16	0.4300	0.4300	0.4300	0.4300	+7.500%	5	537	-95.349%
2026-01-14	0.3700	0.4000	0.3700	0.4000	-6.977%	4	537	-95.000%
2026-01-13	0.3700	0.4300	0.3700	0.4300	+22.857%	3	534	-95.349%
2026-01-12	0.3500	0.3500	0.3500	0.3500	-18.605%	1	533	-94.286%
2026-01-07	0.4100	0.4300	0.4100	0.4300	+7.500%	3	532	-95.349%
2026-01-06	0.4000	0.4000	0.4000	0.4000	-2.439%	20	531	-95.000%
2026-01-05	0.4800	0.4800	0.3900	0.4100	+2.500%	26	511	-95.122%
2026-01-02	0.4000	0.4000	0.4000	0.4000	0.000%	1	511	-95.000%
2025-12-29	0.4000	0.4000	0.4000	0.4000	0.000%	20	510	-95.000%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-25.926%	20	490	-95.000%
2025-12-23	0.5400	0.5400	0.5400	0.5400	+12.500%	3	470	-96.296%
2025-12-22	0.5100	0.5100	0.4800	0.4800	+6.667%	3	470	-95.833%
2025-12-19	0.4800	0.4800	0.4500	0.4500	+2.273%	2	469	-95.556%
2025-12-16	0.4400	0.4400	0.4400	0.4400	-22.807%	4	469	-95.455%
2025-12-10	0.5100	0.5700	0.5100	0.5700	+35.714%	21	465	-96.491%
2025-11-26	0.4500	0.4500	0.4200	0.4200	-2.326%	31	464	-95.238%
2025-11-17	0.3800	0.4800	0.3800	0.4300	-6.522%	3	464	-95.349%
2025-11-13	0.4600	0.4600	0.3800	0.4600	-8.000%	242	465	-95.652%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-5.660%	2	222	-96.000%
2025-11-11	0.5300	0.5300	0.5300	0.5300	-8.621%	1	222	-96.226%
2025-11-07	0.5800	0.5800	0.5800	0.5800	-3.333%	2	222	-96.552%
2025-10-31	0.6800	0.6800	0.6000	0.6000	-11.765%	3	220	-96.667%
2025-10-30	0.6800	0.6800	0.6800	0.6800	+33.333%	5	221	-97.059%
2025-10-29	0.5500	0.5500	0.5100	0.5100	-22.727%	2	216	-96.078%
2025-10-28	0.6600	0.6600	0.6600	0.6600	-9.589%	1	214	-96.970%
2025-10-24	0.7900	0.7900	0.7300	0.7300	+4.286%	2	213	-97.260%
2025-10-23	0.6700	0.7000	0.6700	0.7000	+2.941%	24	213	-97.143%
2025-10-22	0.6800	0.6800	0.6800	0.6800	+23.636%	1	189	-97.059%
2025-10-20	0.5500	0.5500	0.5500	0.5500	-1.786%	10	188	-96.364%
2025-10-10	0.6400	0.6400	0.5600	0.5600	+1.818%	3	178	-96.429%
2025-10-08	0.5600	0.5600	0.5500	0.5500	+1.852%	3	180	-96.364%
2025-10-07	0.5400	0.5400	0.5400	0.5400	+22.727%	1	176	-96.296%
2025-09-29	0.4400	0.4400	0.4400	0.4400	+2.326%	1	176	-95.455%
2025-09-26	0.4300	0.4300	0.4300	0.4300	-8.511%	10	176	-95.349%
2025-09-25	0.4700	0.4700	0.4700	0.4700	+6.818%	30	166	-95.745%
2025-09-22	0.4400	0.4400	0.4400	0.4400	+4.762%	25	136	-95.455%
2025-09-19	0.4200	0.4200	0.4200	0.4200	0.000%	1	111	-95.238%
2025-09-18	0.4200	0.4200	0.4200	0.4200	+5.000%	3	110	-95.238%
2025-09-17	0.4100	0.4100	0.3900	0.4000	-9.091%	24	107	-95.000%
2025-09-15	0.4400	0.4400	0.4300	0.4400	-10.204%	44	127	-95.455%
2025-09-10	0.4900	0.4900	0.4900	0.4900	+16.667%	1	86	-95.918%
2025-08-28	0.4200	0.4400	0.4200	0.4200	0.000%	20	85	-95.238%
2025-08-22	0.4200	0.4200	0.4200	0.4200	+5.000%	41	65	-95.238%
2025-08-19	0.4000	0.4000	0.4000	0.4000	-27.273%	1	30	-95.000%
2025-08-06	0.5500	0.5500	0.5500	0.5500	+7.843%	10	31	-96.364%
2025-07-30	0.4800	0.5100	0.4800	0.5100	-1.923%	2	26	-96.078%
2025-07-28	0.5200	0.5200	0.5200	0.5200	-27.778%	1	25	-96.154%
2025-07-18	0.7600	0.7600	0.7100	0.7200	0.000%	4	24	-97.222%
2025-07-17	0.7000	0.7200	0.7000	0.7200	+7.463%	13	22	-97.222%
2025-07-16	0.7200	0.7200	0.6700	0.6700	-18.293%	15	9	-97.015%
2025-06-02	0.7800	0.8400	0.7700	0.8200	-3.529%	12	6	-97.561%
2025-05-29	0.9100	0.9100	0.8500	0.8500	0.000%	4	2	-97.647%