Dark

VZ20260918P33
VZ Sep 18 2026 33.00 Put (VZ260918P00033000)
option OPRA

EOD

Jul 23, 2026

0.05000.000%(0.0000)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0600	0.0600	0.0500	0.0500	0.000%	269	7,952	0.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-28.571%	25	7,951	0.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-12.500%	5	7,926	-28.571%
2026-07-20	0.0800	0.0800	0.0800	0.0800	-11.111%	20	7,931	-37.500%
2026-07-17	0.0900	0.0900	0.0900	0.0900	0.000%	1	7,931	-44.444%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-35.714%	5	7,930	-44.444%
2026-07-09	0.1400	0.1400	0.1400	0.1400	+7.692%	2	7,935	-64.286%
2026-07-07	0.1300	0.1300	0.1300	0.1300	-23.529%	1	7,935	-61.538%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-10.526%	5	7,936	-70.588%
2026-07-02	0.1500	0.1900	0.1500	0.1900	+5.556%	66	7,925	-73.684%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+38.462%	5	7,925	-72.222%
2026-06-30	0.1000	0.1600	0.1000	0.1300	-27.778%	532	7,922	-61.538%
2026-06-08	0.1800	0.1800	0.1800	0.1800	+100.000%	18	7,908	-72.222%
2026-06-01	0.0900	0.0900	0.0800	0.0900	+12.500%	4	7,890	-44.444%
2026-05-26	0.0700	0.1600	0.0700	0.0800	0.000%	5	7,894	-37.500%
2026-05-22	0.0800	0.0800	0.0800	0.0800	-20.000%	4	7,897	-37.500%
2026-05-20	0.0900	0.1000	0.0900	0.1000	-9.091%	4	7,901	-50.000%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-8.333%	4	7,909	-54.545%
2026-05-14	0.1300	0.1300	0.1200	0.1200	-20.000%	3	7,909	-58.333%
2026-05-11	0.1200	0.1500	0.1000	0.1500	+7.143%	40	7,912	-66.667%
2026-05-07	0.0800	0.1400	0.0800	0.1400	+40.000%	1,965	7,916	-64.286%
2026-05-06	0.1200	0.1200	0.1000	0.1000	+42.857%	31	7,677	-50.000%
2026-05-05	0.0700	0.0700	0.0700	0.0700	-30.000%	1	7,677	-28.571%
2026-05-04	0.1200	0.1200	0.1000	0.1000	-23.077%	9	7,677	-50.000%
2026-04-30	0.1200	0.1300	0.1200	0.1300	-31.579%	3	7,672	-61.538%
2026-04-29	0.1900	0.1900	0.1900	0.1900	+18.750%	2	7,675	-73.684%
2026-04-28	0.1700	0.1700	0.1600	0.1600	-20.000%	2	7,675	-68.750%
2026-04-27	0.1500	0.2200	0.1200	0.2000	-4.762%	3,068	7,673	-75.000%
2026-04-23	0.1600	0.2200	0.1300	0.2100	0.000%	176	7,804	-76.190%
2026-04-16	0.2100	0.2100	0.2100	0.2100	-4.545%	3	7,813	-76.190%
2026-04-14	0.2800	0.2800	0.2200	0.2200	-18.519%	13	7,816	-77.273%
2026-04-13	0.2700	0.2700	0.2700	0.2700	-3.571%	3	7,829	-81.481%
2026-04-02	0.2800	0.2800	0.2800	0.2800	-17.647%	2	7,828	-82.143%
2026-03-30	0.3100	0.3400	0.3100	0.3400	+21.429%	7	7,828	-85.294%
2026-03-27	0.3100	0.3100	0.2800	0.2800	-3.448%	2	7,828	-82.143%
2026-03-23	0.2900	0.2900	0.2900	0.2900	-6.452%	1	7,827	-82.759%
2026-03-19	0.3100	0.3100	0.3100	0.3100	+24.000%	19	7,827	-83.871%
2026-03-16	0.2500	0.2500	0.2500	0.2500	-10.714%	2	7,827	-80.000%
2026-03-06	0.2800	0.2800	0.2800	0.2800	+27.273%	3	7,827	-82.143%
2026-03-02	0.2200	0.2200	0.2200	0.2200	0.000%	2	7,827	-77.273%
2026-02-27	0.2000	0.2300	0.2000	0.2200	0.000%	9	7,827	-77.273%
2026-02-26	0.2000	0.2200	0.2000	0.2200	+10.000%	3	7,824	-77.273%
2026-02-25	0.2100	0.2100	0.2000	0.2000	-9.091%	2	7,825	-75.000%
2026-02-23	0.1900	0.2200	0.1900	0.2200	0.000%	4	7,825	-77.273%
2026-02-19	0.2000	0.2300	0.2000	0.2200	+15.789%	18	7,824	-77.273%
2026-02-13	0.1800	0.2200	0.1600	0.1900	-38.710%	6	7,835	-73.684%
2026-02-06	0.2900	0.3500	0.2600	0.3100	+14.815%	123	7,835	-83.871%
2026-02-05	0.2700	0.2700	0.2700	0.2700	+17.391%	3	7,829	-81.481%
2026-02-03	0.2500	0.2500	0.2300	0.2300	-17.857%	8	7,829	-78.261%
2026-02-02	0.2800	0.2800	0.2800	0.2800	-15.152%	1	7,827	-82.143%
2026-01-30	0.3500	0.3600	0.3200	0.3300	-55.405%	24	7,827	-84.848%
2026-01-29	0.6800	0.7400	0.6800	0.7400	0.000%	92	7,833	-93.243%
2026-01-28	0.7600	0.7600	0.7400	0.7400	-9.756%	5,011	7,799	-93.243%
2026-01-27	0.7800	0.8200	0.7800	0.8200	0.000%	2	3,041	-93.902%
2026-01-23	0.7900	0.8200	0.7900	0.8200	+12.329%	3	3,040	-93.902%
2026-01-21	0.7300	0.7300	0.7300	0.7300	-13.095%	5	3,041	-93.151%
2026-01-16	0.8300	0.8400	0.8300	0.8400	+6.329%	13	3,029	-94.048%
2026-01-15	0.7900	0.7900	0.7900	0.7900	-1.250%	2	3,029	-93.671%
2026-01-14	0.7600	0.8000	0.7600	0.8000	-12.088%	17	3,029	-93.750%
2026-01-13	0.8400	0.9100	0.8200	0.9100	+22.973%	8	3,019	-94.505%
2026-01-12	0.7400	0.7400	0.7400	0.7400	+1.370%	2	3,018	-93.243%
2026-01-09	0.7300	0.7300	0.7300	0.7300	-1.351%	10	3,018	-93.151%
2026-01-08	0.7400	0.7400	0.7400	0.7400	-11.905%	1	3,008	-93.243%
2026-01-07	0.8500	0.8700	0.8400	0.8400	+15.068%	3	3,008	-94.048%
2025-12-31	0.6900	0.7300	0.6900	0.7300	-8.750%	2	3,007	-93.151%
2025-12-29	0.8000	0.8000	0.8000	0.8000	-9.091%	1	3,007	-93.750%
2025-12-24	0.8800	0.8800	0.8800	0.8800	-10.204%	1	3,007	-94.318%
2025-12-19	0.9800	0.9800	0.9800	0.9800	+27.273%	1	3,007	-94.898%
2025-12-18	0.7700	0.7700	0.7700	0.7700	-2.532%	1	3,007	-93.506%
2025-12-16	0.7800	0.7900	0.7800	0.7900	+3.947%	12	3,006	-93.671%
2025-12-15	0.7800	0.7800	0.7600	0.7600	-16.484%	248	3,006	-93.421%
2025-12-11	0.9100	0.9200	0.8900	0.9100	-8.081%	434	2,842	-94.505%
2025-12-10	0.9600	0.9900	0.9400	0.9900	+57.143%	1,176	2,797	-94.949%
2025-12-05	0.6300	0.6300	0.6300	0.6300	-22.222%	1	2,300	-92.063%
2025-12-03	0.7800	0.8100	0.7800	0.8100	+2.532%	2	2,299	-93.827%
2025-11-28	0.7900	0.7900	0.7900	0.7900	-14.130%	2	2,301	-93.671%
2025-11-26	0.9500	0.9500	0.9200	0.9200	+12.195%	31	2,270	-94.565%
2025-11-21	0.8200	0.8200	0.8200	0.8200	+6.494%	1	2,270	-93.902%
2025-11-18	0.8100	0.8100	0.7700	0.7700	-1.282%	9	2,270	-93.506%
2025-11-17	0.7800	0.7800	0.7800	0.7800	-6.024%	1	2,267	-93.590%
2025-11-13	0.8000	0.8300	0.8000	0.8300	-1.190%	2	2,266	-93.976%
2025-11-12	0.8600	0.8600	0.8400	0.8400	-23.636%	21	2,267	-94.048%
2025-11-06	1.1000	1.1000	1.1000	1.1000	+26.437%	1	2,286	-95.455%
2025-11-05	0.8700	0.8700	0.8700	0.8700	-23.009%	1	2,285	-94.253%
2025-10-30	1.1300	1.1300	1.1300	1.1300	+7.619%	1	2,284	-95.575%
2025-10-29	1.0500	1.0500	1.0500	1.0500	-12.500%	2	2,283	-95.238%
2025-10-28	1.2100	1.2200	1.1500	1.2000	+4.348%	550	2,281	-95.833%
2025-10-27	1.2700	1.2900	1.1500	1.1500	-14.815%	159	1,962	-95.652%
2025-10-24	1.3500	1.3500	1.3000	1.3500	0.000%	13	1,962	-96.296%
2025-10-23	1.1200	1.3500	1.1200	1.3500	+23.853%	36	1,958	-96.296%
2025-10-22	1.1100	1.1100	1.0900	1.0900	+9.000%	88	1,944	-95.413%
2025-10-21	0.9900	1.0000	0.9900	1.0000	+5.263%	8	1,969	-95.000%
2025-10-20	0.9500	0.9500	0.9500	0.9500	-6.863%	200	1,969	-94.737%
2025-10-15	1.0300	1.0300	1.0200	1.0200	-8.929%	10	1,771	-95.098%
2025-10-13	1.1200	1.1200	1.1200	1.1200	+16.667%	25	1,761	-95.536%
2025-10-08	1.0000	1.0000	0.9600	0.9600	+3.226%	11	1,736	-94.792%
2025-10-06	0.8900	0.9300	0.8900	0.9300	+36.765%	21	1,725	-94.624%
2025-09-30	0.6800	0.6800	0.6800	0.6800	-6.849%	10	1,704	-92.647%
2025-09-29	0.7200	0.7300	0.7200	0.7300	+7.353%	5	1,694	-93.151%
2025-09-26	0.6900	0.6900	0.6800	0.6800	0.000%	100	1,693	-92.647%
2025-09-15	0.6800	0.6800	0.6800	0.6800	-2.857%	2	1,612	-92.647%
2025-09-12	0.7400	0.7400	0.7000	0.7000	-11.392%	8	1,612	-92.857%
2025-09-08	0.8500	0.8500	0.7900	0.7900	+11.268%	8	1,607	-93.671%
2025-09-05	0.6900	0.7200	0.6000	0.7100	-8.974%	6	1,603	-92.958%
2025-09-03	0.8000	0.8000	0.7800	0.7800	+8.333%	3	1,600	-93.590%
2025-09-02	0.6700	0.7200	0.6700	0.7200	+4.348%	3	1,599	-93.056%
2025-08-27	0.6900	0.7000	0.6900	0.6900	-8.000%	27	1,599	-92.754%
2025-08-26	0.6900	0.7500	0.6900	0.7500	+5.634%	2	1,582	-93.333%
2025-08-25	0.6800	0.7100	0.6800	0.7100	+4.412%	8	1,582	-92.958%
2025-08-22	0.6300	0.6800	0.6300	0.6800	+4.615%	19	1,574	-92.647%
2025-08-21	0.6500	0.6500	0.6500	0.6500	0.000%	3	1,557	-92.308%
2025-08-20	0.6300	0.6500	0.6300	0.6500	+1.563%	4	1,554	-92.308%
2025-08-19	0.6500	0.6500	0.6400	0.6400	-7.246%	12	1,554	-92.188%
2025-08-18	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,542	-92.754%
2025-08-14	0.7500	0.7500	0.7500	0.7500	+1.351%	2	1,542	-93.333%
2025-08-13	0.8300	0.8300	0.7400	0.7400	-7.500%	10	1,540	-93.243%
2025-08-12	0.8000	0.8000	0.8000	0.8000	0.000%	35	1,533	-93.750%
2025-08-11	0.7600	0.8000	0.7600	0.8000	-1.235%	10	1,525	-93.750%
2025-07-31	0.7800	0.8400	0.7800	0.8100	-7.955%	1,172	1,519	-93.827%
2025-07-28	0.8400	0.8800	0.8400	0.8800	+3.529%	2	371	-94.318%
2025-07-22	0.7900	0.8500	0.7900	0.8500	-3.409%	2	369	-94.118%
2025-07-21	0.8200	0.8800	0.8200	0.8800	-26.050%	10	369	-94.318%
2025-07-18	1.2400	1.2400	1.1800	1.1900	+6.250%	4	369	-95.798%
2025-07-16	1.1500	1.1700	1.1100	1.1200	+1.818%	318	368	-95.536%
2025-07-14	1.1000	1.1000	1.1000	1.1000	+1.852%	8	54	-95.455%
2025-07-11	1.0800	1.0800	1.0500	1.0800	+2.857%	30	46	-95.370%
2025-07-09	1.1100	1.1100	1.0300	1.0500	0.000%	16	16	-95.238%
2025-07-08	1.0500	1.0500	1.0500	1.0500	+5.000%	5	14	-95.238%
2025-06-30	1.0000	1.0000	1.0000	1.0000	-27.007%	5	10	-95.000%
2025-06-23	1.4400	1.4400	1.3700	1.3700	+7.874%	4	5	-96.350%
2025-05-29	1.3700	1.3700	1.2700	1.2700	-2.308%	10	4	-96.063%
2025-05-28	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	-96.154%