Dark

VZ20260918P35
VZ Sep 18 2026 35.00 Put (VZ260918P00035000)
option OPRA

EOD

Jul 23, 2026

0.0600-25.000%(-0.0200)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0700	0.0900	0.0600	0.0600	-25.000%	162	15,047	0.000%
2026-07-22	0.0500	0.0900	0.0500	0.0800	-33.333%	97	15,087	-25.000%
2026-07-21	0.1000	0.1200	0.1000	0.1200	0.000%	8	15,176	-50.000%
2026-07-20	0.1300	0.1400	0.1200	0.1200	-14.286%	74	15,181	-50.000%
2026-07-17	0.1000	0.1400	0.0900	0.1400	+100.000%	24	15,146	-57.143%
2026-07-16	0.1500	0.1500	0.0700	0.0700	-56.250%	7	15,162	-14.286%
2026-07-15	0.1400	0.2000	0.1300	0.1600	-5.882%	62	15,167	-62.500%
2026-07-14	0.1700	0.2400	0.1700	0.1700	+21.429%	19	15,167	-64.706%
2026-07-13	0.1600	0.1600	0.1400	0.1400	-26.316%	26	15,164	-57.143%
2026-07-10	0.1500	0.2000	0.1500	0.1900	-17.391%	5	15,189	-68.421%
2026-07-09	0.2600	0.2700	0.2300	0.2300	0.000%	696	15,189	-73.913%
2026-07-08	0.2800	0.2800	0.2300	0.2300	-4.167%	31	14,565	-73.913%
2026-07-07	0.2400	0.2500	0.2000	0.2400	-20.000%	72	14,534	-75.000%
2026-07-06	0.2500	0.3400	0.2500	0.3000	-14.286%	102	14,567	-80.000%
2026-07-02	0.3500	0.4000	0.3400	0.3500	+12.903%	125	14,500	-82.857%
2026-07-01	0.2600	0.3200	0.2600	0.3100	+6.897%	50	14,500	-80.645%
2026-06-30	0.2400	0.3100	0.2300	0.2900	+93.333%	331	14,486	-79.310%
2026-06-29	0.1300	0.2400	0.1300	0.1500	+36.364%	101	14,509	-60.000%
2026-06-26	0.1000	0.1100	0.1000	0.1100	0.000%	20	14,459	-45.455%
2026-06-24	0.0600	0.1100	0.0600	0.1100	+10.000%	3	14,465	-45.455%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-16.667%	10	14,465	-40.000%
2026-06-22	0.1700	0.1700	0.1200	0.1200	-20.000%	5	14,465	-50.000%
2026-06-18	0.1500	0.1500	0.1300	0.1500	-6.250%	28	14,472	-60.000%
2026-06-17	0.1600	0.1600	0.1600	0.1600	+14.286%	25	14,472	-62.500%
2026-06-16	0.1300	0.1400	0.1300	0.1400	+40.000%	1,000	14,472	-57.143%
2026-06-15	0.1200	0.1200	0.1000	0.1000	-23.077%	11	14,338	-40.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-18.750%	13	14,338	-53.846%
2026-06-11	0.1300	0.1600	0.1300	0.1600	+33.333%	2	14,338	-62.500%
2026-06-10	0.1500	0.1500	0.1200	0.1200	-36.842%	32	14,340	-50.000%
2026-06-08	0.1800	0.1900	0.1800	0.1900	+26.667%	20	14,339	-68.421%
2026-06-05	0.2000	0.2000	0.1500	0.1500	-21.053%	32	14,349	-60.000%
2026-06-04	0.1500	0.2300	0.1000	0.1900	+58.333%	297	14,349	-68.421%
2026-06-03	0.1500	0.1500	0.1200	0.1200	-7.692%	55	14,455	-50.000%
2026-06-02	0.1300	0.1300	0.1300	0.1300	0.000%	64	14,405	-53.846%
2026-06-01	0.1300	0.1300	0.1300	0.1300	0.000%	1	14,344	-53.846%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-13.333%	1	14,343	-53.846%
2026-05-28	0.1400	0.1600	0.1300	0.1500	-11.765%	22	14,342	-60.000%
2026-05-27	0.1200	0.1800	0.1200	0.1700	+41.667%	25	14,347	-64.706%
2026-05-26	0.1400	0.1400	0.1200	0.1200	0.000%	755	14,352	-50.000%
2026-05-22	0.1200	0.1200	0.1200	0.1200	-25.000%	5	14,861	-50.000%
2026-05-21	0.1600	0.1600	0.1600	0.1600	-11.111%	1	14,861	-62.500%
2026-05-19	0.1800	0.1800	0.1800	0.1800	+38.462%	1	14,861	-66.667%
2026-05-13	0.1300	0.1300	0.1300	0.1300	-13.333%	2	14,862	-53.846%
2026-05-12	0.1600	0.1600	0.1500	0.1500	-28.571%	3	14,862	-60.000%
2026-05-11	0.1500	0.2200	0.1500	0.2100	+16.667%	36	14,862	-71.429%
2026-05-08	0.1800	0.1800	0.1800	0.1800	+12.500%	6	14,855	-66.667%
2026-05-07	0.1600	0.1800	0.1500	0.1600	+14.286%	194	14,855	-62.500%
2026-05-06	0.1800	0.1800	0.1300	0.1400	+16.667%	14	14,952	-57.143%
2026-05-05	0.1200	0.1200	0.1200	0.1200	-25.000%	5	14,962	-50.000%
2026-05-04	0.1800	0.1800	0.1500	0.1600	-15.789%	33	14,962	-62.500%
2026-05-01	0.1700	0.2000	0.1700	0.1900	-5.000%	3	14,981	-68.421%
2026-04-30	0.2000	0.2000	0.2000	0.2000	0.000%	18	14,981	-70.000%
2026-04-28	0.3200	0.3200	0.2000	0.2000	-28.571%	33	14,981	-70.000%
2026-04-27	0.2300	0.2800	0.2300	0.2800	-3.448%	12	15,010	-78.571%
2026-04-24	0.2600	0.3200	0.2300	0.2900	+26.087%	233	15,004	-79.310%
2026-04-23	0.2400	0.2600	0.2200	0.2300	-11.538%	76	15,200	-73.913%
2026-04-21	0.2700	0.2900	0.2600	0.2600	-7.143%	11	15,276	-76.923%
2026-04-17	0.3100	0.3600	0.2600	0.2800	-37.778%	29	15,276	-78.571%
2026-04-16	0.3200	0.4500	0.1300	0.4500	+28.571%	290	15,278	-86.667%
2026-04-15	0.4000	0.4000	0.3500	0.3500	-12.500%	5	15,165	-82.857%
2026-04-14	0.4500	0.4600	0.3500	0.4000	-2.439%	43	15,164	-85.000%
2026-04-13	0.3300	0.4100	0.3300	0.4100	+115.789%	54	15,153	-85.366%
2026-04-10	0.4200	0.4200	0.1900	0.1900	-47.222%	3	15,128	-68.421%
2026-04-09	0.3600	0.3600	0.3600	0.3600	+2.857%	1	15,128	-83.333%
2026-04-08	0.4100	0.4100	0.3500	0.3500	-5.405%	19	15,127	-82.857%
2026-04-07	0.3700	0.3700	0.3700	0.3700	+2.778%	2	15,145	-83.784%
2026-04-02	0.4000	0.4000	0.3600	0.3600	-10.000%	14	15,145	-83.333%
2026-04-01	0.3900	0.4000	0.3500	0.4000	-4.762%	23	15,145	-85.000%
2026-03-31	0.4500	0.5500	0.3800	0.4200	-12.500%	49	15,143	-85.714%
2026-03-30	0.4200	0.5800	0.4000	0.4800	+20.000%	346	15,143	-87.500%
2026-03-27	0.3500	0.4400	0.3500	0.4000	+14.286%	12	15,085	-85.000%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-2.778%	1	15,094	-82.857%
2026-03-25	0.3600	0.3600	0.3600	0.3600	+9.091%	4	15,094	-83.333%
2026-03-24	0.3000	0.3400	0.3000	0.3300	-25.000%	16	15,098	-81.818%
2026-03-23	0.4400	0.4400	0.4400	0.4400	+10.000%	1	15,087	-86.364%
2026-03-20	0.4000	0.4000	0.4000	0.4000	+5.263%	2	15,088	-85.000%
2026-03-18	0.4000	0.4100	0.3800	0.3800	-5.000%	13	15,086	-84.211%
2026-03-09	0.4000	0.4000	0.4000	0.4000	+37.931%	12	15,086	-85.000%
2026-03-06	0.2900	0.2900	0.2900	0.2900	-6.452%	13	15,086	-79.310%
2026-03-05	0.3000	0.3100	0.3000	0.3100	+6.897%	8	15,073	-80.645%
2026-03-04	0.2800	0.2900	0.2800	0.2900	-14.706%	12	15,069	-79.310%
2026-03-03	0.3300	0.3400	0.3300	0.3400	+3.030%	15	15,067	-82.353%
2026-03-02	0.3300	0.3300	0.3300	0.3300	+17.857%	8	15,055	-81.818%
2026-02-27	0.3000	0.3300	0.2800	0.2800	-6.667%	29	15,055	-78.571%
2026-02-26	0.3000	0.3000	0.3000	0.3000	+7.143%	5	15,054	-80.000%
2026-02-24	0.3100	0.3100	0.2600	0.2800	0.000%	40	15,054	-78.571%
2026-02-23	0.2700	0.2900	0.2700	0.2800	-3.448%	61	15,054	-78.571%
2026-02-20	0.3800	0.3800	0.2900	0.2900	-3.333%	21	15,078	-79.310%
2026-02-18	0.3000	0.3000	0.3000	0.3000	-3.226%	1	15,077	-80.000%
2026-02-17	0.3700	0.3700	0.3100	0.3100	-11.429%	73	15,076	-80.645%
2026-02-13	0.3500	0.3500	0.3400	0.3500	+6.061%	3	15,075	-82.857%
2026-02-12	0.3100	0.3300	0.3100	0.3300	-2.941%	10	15,075	-81.818%
2026-02-11	0.3400	0.3400	0.3400	0.3400	+3.030%	2	15,065	-82.353%
2026-02-10	0.3500	0.3500	0.3300	0.3300	-17.500%	4	15,067	-81.818%
2026-02-09	0.3800	0.4000	0.3800	0.4000	-11.111%	21	15,066	-85.000%
2026-02-06	0.4000	0.4500	0.4000	0.4500	+2.273%	4	15,045	-86.667%
2026-02-05	0.3800	0.4400	0.3800	0.4400	-2.222%	16	15,043	-86.364%
2026-02-03	0.3500	0.4500	0.3300	0.4500	+7.143%	91	15,048	-86.667%
2026-02-02	0.4400	0.4500	0.3700	0.4200	-8.696%	18	15,044	-85.714%
2026-01-30	0.6800	0.6800	0.4600	0.4600	-59.649%	56	15,048	-86.957%
2026-01-29	1.1900	1.1900	1.1400	1.1400	+2.703%	37	15,060	-94.737%
2026-01-28	1.0000	1.1100	1.0000	1.1100	-6.723%	23	15,027	-94.595%
2026-01-27	1.1300	1.1900	1.0900	1.1900	+9.174%	279	15,008	-94.958%
2026-01-26	1.1400	1.1400	1.0800	1.0900	-5.217%	11	14,783	-94.495%
2026-01-23	1.2500	1.2500	1.1500	1.1500	+4.545%	113	14,814	-94.783%
2026-01-22	1.1500	1.1500	1.1000	1.1000	-12.000%	11	14,712	-94.545%
2026-01-20	1.3400	1.3600	1.2500	1.2500	-4.580%	145	14,712	-95.200%
2026-01-16	1.2800	1.3100	1.2800	1.3100	+8.264%	322	14,372	-95.420%
2026-01-15	1.2100	1.2300	1.2100	1.2100	+0.833%	17	14,372	-95.041%
2026-01-14	1.2300	1.3000	1.1100	1.2000	-13.043%	288	14,363	-95.000%
2026-01-13	1.0600	1.4500	1.0600	1.3800	+26.606%	405	14,130	-95.652%
2026-01-12	1.1300	1.2700	1.0600	1.0900	+0.926%	85	13,995	-94.495%
2026-01-09	1.0800	1.1500	1.0800	1.0800	-2.703%	22	13,966	-94.444%
2026-01-08	1.2500	1.2500	1.1100	1.1100	-11.200%	12	13,966	-94.595%
2026-01-07	1.1400	1.2900	1.1400	1.2500	+4.167%	29	13,960	-95.200%
2026-01-06	1.2000	1.2000	1.2000	1.2000	-2.439%	10	13,958	-95.000%
2026-01-05	1.2100	1.2300	1.2100	1.2300	-5.385%	5	13,955	-95.122%
2025-12-23	1.3000	1.3000	1.3000	1.3000	-7.143%	1	13,955	-95.385%
2025-12-19	1.3200	1.4000	1.3200	1.4000	+12.903%	18	13,955	-95.714%
2025-12-18	1.1900	1.2400	1.1900	1.2400	+3.333%	2	13,944	-95.161%
2025-12-16	1.2000	1.2000	1.2000	1.2000	+7.143%	5	13,943	-95.000%
2025-12-15	1.1200	1.1200	1.1200	1.1200	-17.037%	25	13,943	-94.643%
2025-12-11	1.3500	1.3500	1.3500	1.3500	+3.846%	1	13,943	-95.556%
2025-12-10	1.3800	1.4500	1.3000	1.3000	0.000%	22	13,943	-95.385%
2025-12-09	1.3000	1.3000	1.3000	1.3000	+22.642%	5	13,958	-95.385%
2025-12-08	1.1200	1.1200	1.0600	1.0600	+9.278%	22	13,967	-94.340%
2025-12-05	0.9500	0.9900	0.9000	0.9700	-8.491%	65	13,953	-93.814%
2025-12-04	1.0600	1.0600	1.0600	1.0600	-11.667%	15	13,896	-94.340%
2025-12-02	1.1800	1.2000	1.1800	1.2000	+2.564%	742	13,897	-95.000%
2025-12-01	1.1700	1.1800	1.1600	1.1700	-1.681%	83	13,215	-94.872%
2025-11-28	1.1900	1.1900	1.1900	1.1900	-11.194%	2	13,210	-94.958%
2025-11-24	1.3000	1.3700	1.3000	1.3400	+12.605%	760	13,210	-95.522%
2025-11-21	1.2500	1.2500	1.1900	1.1900	-0.833%	42	12,458	-94.958%
2025-11-20	1.1700	1.2000	1.1300	1.2000	-3.226%	40	12,447	-95.000%
2025-11-19	1.1800	1.2400	1.1800	1.2400	+9.735%	6	12,415	-95.161%
2025-11-18	1.1500	1.1900	1.1300	1.1300	-4.237%	57	12,415	-94.690%
2025-11-14	1.1800	1.1800	1.1800	1.1800	+2.609%	1	12,394	-94.915%
2025-11-13	1.1300	1.1500	1.1000	1.1500	-7.258%	31	12,394	-94.783%
2025-11-12	1.2500	1.2700	1.2400	1.2400	-5.344%	5	12,394	-95.161%
2025-11-11	1.3700	1.3900	1.3100	1.3100	-4.380%	15	12,394	-95.420%
2025-11-10	1.4900	1.6000	1.3700	1.3700	-11.613%	7,529	12,390	-95.620%
2025-11-06	1.5500	1.5500	1.5500	1.5500	-5.488%	1	5,012	-96.129%
2025-11-05	1.6400	1.6400	1.6400	1.6400	-2.959%	1	5,012	-96.341%
2025-11-04	1.6200	1.6900	1.6200	1.6900	+1.807%	3	5,012	-96.450%
2025-10-31	1.6600	1.6600	1.6600	1.6600	-1.190%	14	5,009	-96.386%
2025-10-30	1.6800	1.6800	1.6800	1.6800	+18.310%	14	5,023	-96.429%
2025-10-29	1.2500	1.4500	1.2500	1.4200	-16.959%	10	5,009	-95.775%
2025-10-28	1.7100	1.7200	1.7000	1.7100	-5.000%	10	5,003	-96.491%
2025-10-27	1.8600	1.8600	1.8000	1.8000	-6.736%	7	5,002	-96.667%
2025-10-24	1.9600	1.9700	1.8500	1.9300	-2.525%	17	5,002	-96.891%
2025-10-23	1.6100	1.9800	1.6100	1.9800	+37.500%	31	4,991	-96.970%
2025-10-21	1.4500	1.4500	1.4400	1.4400	+2.128%	14	4,968	-95.833%
2025-10-20	1.4200	1.4200	1.4100	1.4100	-7.237%	65	4,964	-95.745%
2025-10-17	1.5000	1.5200	1.5000	1.5200	-3.797%	5	4,952	-96.053%
2025-10-16	1.5800	1.5800	1.5800	1.5800	-5.389%	1	4,949	-96.203%
2025-10-13	1.6500	1.6700	1.6500	1.6700	+9.150%	13	4,948	-96.407%
2025-10-09	1.4400	1.5300	1.4400	1.5300	+6.993%	26	4,935	-96.078%
2025-10-08	1.4100	1.4300	1.3800	1.4300	+5.147%	36	4,911	-95.804%
2025-10-07	1.3100	1.3600	1.3100	1.3600	+0.741%	2	4,876	-95.588%
2025-10-06	1.1500	1.3900	1.1500	1.3500	+35.000%	118	4,876	-95.556%
2025-10-02	1.0000	1.0000	1.0000	1.0000	+3.093%	2	4,878	-94.000%
2025-10-01	0.9400	0.9800	0.9400	0.9700	+8.989%	8	4,878	-93.814%
2025-09-30	0.8900	0.8900	0.8900	0.8900	-14.423%	10	4,880	-93.258%
2025-09-29	1.0400	1.0400	1.0400	1.0400	+2.970%	10	4,880	-94.231%
2025-09-25	0.9400	1.0300	0.9400	1.0100	-5.607%	2,002	4,880	-94.059%
2025-09-24	1.0600	1.0700	1.0600	1.0700	+2.885%	7	2,880	-94.393%
2025-09-22	1.0200	1.0700	1.0200	1.0400	+15.556%	30	2,881	-94.231%
2025-09-19	0.9800	0.9800	0.9000	0.9000	-3.226%	2	2,880	-93.333%
2025-09-18	0.9200	0.9300	0.9200	0.9300	-6.061%	40	2,894	-93.548%
2025-09-16	1.0000	1.0000	0.9800	0.9900	0.000%	15	2,872	-93.939%
2025-09-15	1.0000	1.0200	0.9700	0.9900	+1.020%	4	2,857	-93.939%
2025-09-12	0.9900	0.9900	0.9800	0.9800	-11.712%	13	2,858	-93.878%
2025-09-10	1.1300	1.1300	1.1100	1.1100	+1.835%	134	2,858	-94.595%
2025-09-09	1.0800	1.1100	1.0700	1.0900	-5.217%	1,085	2,899	-94.495%
2025-09-08	1.0500	1.1500	1.0500	1.1500	+43.750%	595	3,206	-94.783%
2025-09-05	0.8000	0.8000	0.8000	0.8000	-15.789%	1	2,622	-92.500%
2025-09-04	0.9500	0.9500	0.9500	0.9500	-17.391%	3	2,622	-93.684%
2025-09-03	1.1500	1.1500	1.1500	1.1500	+11.650%	1	2,625	-94.783%
2025-09-02	0.9500	1.0500	0.9400	1.0300	+6.186%	21	2,624	-94.175%
2025-08-28	0.9900	0.9900	0.9700	0.9700	+2.105%	6	2,607	-93.814%
2025-08-27	0.9500	0.9500	0.9500	0.9500	-4.040%	1	2,601	-93.684%
2025-08-26	0.9900	0.9900	0.9900	0.9900	+2.062%	1	2,602	-93.939%
2025-08-25	0.9900	0.9900	0.9500	0.9700	+4.301%	15	2,601	-93.814%
2025-08-22	0.9200	0.9300	0.8900	0.9300	+8.140%	52	2,589	-93.548%
2025-08-19	0.8600	0.8600	0.8600	0.8600	-8.511%	2	2,589	-93.023%
2025-08-18	0.9400	0.9400	0.9400	0.9400	-6.931%	5	2,591	-93.617%
2025-08-15	1.0000	1.0100	0.9500	1.0100	0.000%	14	2,586	-94.059%
2025-08-13	1.0200	1.0200	1.0100	1.0100	-8.182%	6	2,588	-94.059%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-2.655%	43	2,584	-94.545%
2025-08-11	1.1100	1.1300	1.0900	1.1300	+2.727%	303	2,579	-94.690%
2025-08-08	1.1200	1.1500	1.1000	1.1000	-10.569%	51	2,298	-94.545%
2025-08-07	1.2700	1.2700	1.2300	1.2300	-1.600%	2	2,253	-95.122%
2025-08-06	1.2500	1.3000	1.2500	1.2500	+4.167%	35	2,253	-95.200%
2025-08-05	1.2200	1.2200	1.2000	1.2000	-5.512%	72	2,254	-95.000%
2025-08-04	1.2600	1.3100	1.2600	1.2700	+3.252%	41	2,182	-95.276%
2025-08-01	1.2200	1.2300	1.2200	1.2300	+6.957%	66	2,163	-95.122%
2025-07-31	1.1000	1.1500	1.1000	1.1500	-6.504%	2	2,138	-94.783%
2025-07-30	1.2300	1.2400	1.2300	1.2300	+2.500%	32	2,139	-95.122%
2025-07-29	1.1600	1.2500	1.1100	1.2000	+3.448%	37	2,139	-95.000%
2025-07-25	1.0900	1.1600	1.0700	1.1600	+4.505%	16	2,106	-94.828%
2025-07-24	1.0700	1.1600	1.0700	1.1100	-11.200%	15	2,101	-94.595%
2025-07-23	1.2500	1.2500	1.2500	1.2500	+5.042%	2	2,096	-95.200%
2025-07-22	1.2000	1.2000	1.1300	1.1900	+1.709%	9	2,094	-94.958%
2025-07-21	1.3600	1.3600	1.1600	1.1700	-26.875%	26	2,093	-94.872%
2025-07-18	1.6300	1.6900	1.6000	1.6000	-2.439%	1,171	2,083	-96.250%
2025-07-17	1.6300	1.6400	1.6300	1.6400	+5.806%	188	933	-96.341%
2025-07-16	1.5600	1.6000	1.5400	1.5500	-1.899%	223	746	-96.129%
2025-07-15	1.6200	1.6300	1.5500	1.5800	+5.333%	24	540	-96.203%
2025-07-14	1.4700	1.5000	1.4700	1.5000	-0.662%	2	528	-96.000%
2025-07-11	1.4800	1.5400	1.4800	1.5100	+3.425%	31	529	-96.026%
2025-07-09	1.5200	1.5200	1.4600	1.4600	+2.098%	4	502	-95.890%
2025-07-03	1.4300	1.4500	1.3600	1.4300	-8.917%	19	499	-95.804%
2025-06-30	1.7000	1.7000	1.5100	1.5700	-6.548%	11	499	-96.178%
2025-06-26	1.7000	1.7300	1.6700	1.6800	-6.667%	402	494	-96.429%
2025-06-23	1.8000	1.8000	1.8000	1.8000	+4.046%	11	93	-96.667%
2025-06-16	1.7600	1.9000	1.6300	1.7300	+17.687%	10	82	-96.532%
2025-06-11	1.4700	1.4700	1.4700	1.4700	-3.289%	2	74	-95.918%
2025-06-10	1.4500	1.5400	1.4500	1.5200	+1.333%	4	73	-96.053%
2025-06-09	1.5000	1.5000	1.5000	1.5000	-7.407%	2	72	-96.000%
2025-06-05	1.4700	1.7300	1.4700	1.6200	+1.250%	5	70	-96.296%
2025-06-04	1.6200	1.6600	1.5500	1.6000	0.000%	38	60	-96.250%
2025-06-02	1.5500	1.6300	1.5500	1.6000	-8.046%	4	60	-96.250%
2025-05-29	1.8000	1.8000	1.7300	1.7400	-1.136%	15	60	-96.552%
2025-05-28	1.7200	1.7600	1.7200	1.7600	+6.667%	2	52	-96.591%
2025-05-27	1.6500	1.6500	1.5900	1.6500	0.000%	52	50	-96.364%