Dark

VZ20260918P45
VZ Sep 18 2026 45.00 Put (VZ260918P00045000)
option OPRA

EOD

Jul 23, 2026

2.35+11.905%(+0.25)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1400	2.3500	2.0700	2.3500	+11.905%	123	24,113	0.000%
2026-07-22	1.9000	2.1800	1.8200	2.1000	-16.335%	193	24,093	+11.905%
2026-07-21	2.8700	2.8700	2.5100	2.5100	-3.462%	63	24,055	-6.375%
2026-07-20	2.7800	2.7800	2.5800	2.6000	+5.263%	39	24,042	-9.615%
2026-07-17	1.9100	2.7200	1.8600	2.4700	+6.926%	156	24,072	-4.858%
2026-07-16	2.7800	2.8300	2.3000	2.3100	-25.484%	63	24,083	+1.732%
2026-07-15	3.5000	3.5000	2.7900	3.1000	-6.061%	107	24,112	-24.194%
2026-07-14	3.3500	3.5000	3.3000	3.3000	0.000%	37	24,147	-28.788%
2026-07-13	3.2000	3.4000	3.1500	3.3000	-4.348%	42	24,170	-28.788%
2026-07-10	3.6000	3.6500	3.4500	3.4500	-16.867%	51	24,187	-31.884%
2026-07-09	4.2600	4.3000	4.0500	4.1500	+15.278%	44	24,209	-43.373%
2026-07-08	3.6600	3.6600	3.5300	3.6000	-5.263%	25	24,245	-34.722%
2026-07-07	3.3000	3.9300	3.3000	3.8000	-12.844%	63	24,262	-38.158%
2026-07-06	3.6500	4.5000	3.6500	4.3600	-5.217%	59	24,300	-46.101%
2026-07-02	3.8500	5.1600	3.8500	4.6000	+4.545%	81	24,351	-48.913%
2026-07-01	4.1700	4.5000	3.8000	4.4000	+12.821%	64	24,351	-46.591%
2026-06-30	3.4500	4.1800	3.4500	3.9000	+38.298%	60	24,387	-39.744%
2026-06-29	2.1000	3.5000	2.1000	2.8200	+67.857%	322	24,429	-16.667%
2026-06-26	1.8200	1.8200	1.6000	1.6800	-5.618%	741	24,640	+39.881%
2026-06-25	2.0400	2.1000	1.7800	1.7800	-1.111%	236	24,633	+32.022%
2026-06-24	1.9400	2.0900	1.8000	1.8000	+16.129%	1,330	24,456	+30.556%
2026-06-23	2.0000	2.0600	1.5500	1.5500	-25.481%	108	23,634	+51.613%
2026-06-22	2.1500	2.2100	1.9700	2.0800	-0.952%	222	23,631	+12.981%
2026-06-18	1.9900	2.1700	1.9900	2.1000	+4.478%	42	23,795	+11.905%
2026-06-17	1.8500	2.2700	1.8000	2.0100	+25.625%	1,020	23,795	+16.915%
2026-06-16	1.5200	1.8000	1.4200	1.6000	+5.960%	229	23,795	+46.875%
2026-06-15	1.5300	1.5500	1.3600	1.5100	+13.534%	178	23,842	+55.629%
2026-06-12	1.6500	1.6800	1.3000	1.3300	-23.563%	90	23,842	+76.692%
2026-06-11	1.4500	1.7600	1.3900	1.7400	-2.793%	14,799	23,842	+35.057%
2026-06-10	1.9300	1.9400	1.7200	1.7900	-15.962%	123	12,481	+31.285%
2026-06-09	2.5100	2.6000	2.0800	2.1300	-10.879%	161	12,487	+10.329%
2026-06-08	2.5500	2.5500	2.2400	2.3900	-1.646%	132	12,441	-1.674%
2026-06-05	2.4100	2.5300	2.1200	2.4300	-10.662%	130	12,428	-3.292%
2026-06-04	1.7100	2.8400	1.7100	2.7200	+40.933%	345	12,413	-13.603%
2026-06-03	1.7800	2.0300	1.7800	1.9300	+38.849%	174	12,350	+21.762%
2026-06-02	1.3500	1.5500	1.3300	1.3900	-2.797%	70	12,432	+69.065%
2026-06-01	1.5000	1.5000	1.3700	1.4300	+4.380%	104	12,445	+64.336%
2026-05-29	1.4600	1.5100	1.3700	1.3700	+0.735%	105	12,445	+71.533%
2026-05-28	1.3200	1.4000	1.3200	1.3600	+8.800%	65	12,436	+72.794%
2026-05-27	1.1500	1.2500	1.1300	1.2500	+5.932%	23	12,460	+88.000%
2026-05-26	1.1900	1.3300	1.1800	1.1800	-0.840%	148	12,467	+99.153%
2026-05-22	1.2500	1.2600	1.1600	1.1900	-8.462%	938	12,451	+97.479%
2026-05-21	1.3100	1.3600	1.2800	1.3000	-9.722%	39	13,241	+80.769%
2026-05-20	1.4300	1.5100	1.4000	1.4400	+0.699%	52	13,241	+63.194%
2026-05-19	1.7700	1.7700	1.4300	1.4300	-19.209%	372	13,299	+64.336%
2026-05-18	2.0000	2.0500	1.7500	1.7700	-11.055%	54	13,299	+32.768%
2026-05-15	1.6200	1.9900	1.6100	1.9900	+14.368%	60	13,299	+18.090%
2026-05-14	1.7800	1.7800	1.6900	1.7400	+6.098%	73	13,198	+35.057%
2026-05-13	1.4100	1.6700	1.4100	1.6400	+16.312%	139	13,224	+43.293%
2026-05-12	1.6000	1.6000	1.3900	1.4100	-18.497%	86	13,224	+66.667%
2026-05-11	1.6000	1.7800	1.5800	1.7300	+3.593%	1,443	13,224	+35.838%
2026-05-08	1.6900	1.7700	1.6000	1.6700	-2.907%	62	11,951	+40.719%
2026-05-07	1.7000	1.7200	1.5400	1.7200	+4.878%	1,253	11,951	+36.628%
2026-05-06	1.7100	1.7500	1.6400	1.6400	+3.145%	22	12,108	+43.293%
2026-05-05	1.6100	1.6700	1.5500	1.5900	+0.633%	77	12,130	+47.799%
2026-05-04	1.4900	1.6600	1.4900	1.5800	+6.757%	342	12,120	+48.734%
2026-05-01	1.5500	1.6600	1.4500	1.4800	-7.500%	25	12,051	+58.784%
2026-04-30	1.7800	1.7800	1.5600	1.6000	-25.926%	27	12,051	+46.875%
2026-04-29	1.8700	2.1600	1.8700	2.1600	+11.340%	46	12,043	+8.796%
2026-04-28	1.9200	2.0100	1.8200	1.9400	+4.865%	323	12,027	+21.134%
2026-04-27	1.5500	1.8800	1.5500	1.8500	-15.138%	98	11,755	+27.027%
2026-04-24	1.9700	2.2000	1.9600	2.1800	+16.578%	1,006	11,697	+7.798%
2026-04-23	1.9000	2.0400	1.8100	1.8700	-22.727%	115	12,065	+25.668%
2026-04-22	2.6900	2.6900	2.3300	2.4200	+16.346%	76	11,991	-2.893%
2026-04-21	2.1300	2.2100	2.0600	2.0800	+2.463%	144	11,913	+12.981%
2026-04-20	2.0200	2.0700	2.0100	2.0300	-6.019%	14	11,913	+15.764%
2026-04-17	2.2000	2.2200	2.1300	2.1600	+3.846%	45	11,913	+8.796%
2026-04-16	2.5000	2.5000	2.0800	2.0800	-23.529%	728	11,908	+12.981%
2026-04-15	2.6400	2.8100	2.6400	2.7200	+1.873%	36	11,977	-13.603%
2026-04-14	3.1000	3.3000	2.6700	2.6700	-3.261%	1,064	12,046	-11.985%
2026-04-13	2.5900	2.8000	2.5100	2.7600	+14.523%	573	11,871	-14.855%
2026-04-10	2.0000	2.4400	2.0000	2.4100	+11.060%	278	11,509	-2.490%
2026-04-09	2.1500	2.3400	2.1500	2.1700	-0.913%	92	11,455	+8.295%
2026-04-08	2.3000	2.3600	2.0900	2.1900	+12.308%	110	11,392	+7.306%
2026-04-07	2.0000	2.0000	1.9000	1.9500	+4.278%	46	11,400	+20.513%
2026-04-06	1.7900	1.9000	1.7500	1.8700	+1.630%	40	11,360	+25.668%
2026-04-02	1.9000	1.9400	1.8000	1.8400	-1.075%	337	11,101	+27.717%
2026-04-01	1.8100	1.9700	1.8100	1.8600	+2.198%	310	11,101	+26.344%
2026-03-31	1.8200	1.9800	1.8000	1.8200	-3.191%	951	11,178	+29.121%
2026-03-30	1.9700	1.9700	1.7700	1.8800	+2.732%	824	10,939	+25.000%
2026-03-27	1.6200	1.8300	1.6200	1.8300	+11.585%	156	10,684	+28.415%
2026-03-26	1.6100	1.7600	1.4900	1.6400	-3.529%	1,752	10,631	+43.293%
2026-03-25	1.6800	1.7100	1.6200	1.7000	+6.250%	111	9,212	+38.235%
2026-03-24	1.5700	1.6300	1.5300	1.6000	-9.605%	74	9,105	+46.875%
2026-03-23	1.8000	1.8300	1.7300	1.7700	-4.839%	465	9,060	+32.768%
2026-03-20	1.8500	1.9200	1.7900	1.8600	-8.824%	606	8,612	+26.344%
2026-03-19	1.7900	2.2500	1.7900	2.0400	+3.553%	800	8,053	+15.196%
2026-03-18	1.8700	2.0300	1.8400	1.9700	+16.568%	407	7,266	+19.289%
2026-03-17	1.6200	1.7000	1.6100	1.6900	+8.333%	851	6,861	+39.053%
2026-03-16	1.6200	1.6500	1.5500	1.5600	-4.294%	441	6,058	+50.641%
2026-03-13	1.5200	1.6300	1.5000	1.6300	-1.807%	420	5,661	+44.172%
2026-03-12	1.7300	1.7700	1.6200	1.6600	-6.215%	419	5,261	+41.566%
2026-03-11	1.6800	1.8200	1.6800	1.7700	+2.907%	551	4,862	+32.768%
2026-03-10	1.8100	1.8200	1.6100	1.7200	+4.242%	394	4,340	+36.628%
2026-03-09	1.7000	1.8200	1.6500	1.6500	-2.941%	556	4,061	+42.424%
2026-03-06	1.7100	1.7900	1.6500	1.7000	+7.595%	401	3,662	+38.235%
2026-03-05	1.5800	1.6300	1.5200	1.5800	+5.333%	484	3,286	+48.734%
2026-03-04	1.6200	1.6600	1.5000	1.5000	-3.846%	107	2,902	+56.667%
2026-03-03	1.8200	1.8200	1.5400	1.5600	-9.302%	208	2,815	+50.641%
2026-03-02	1.6000	1.7700	1.6000	1.7200	-1.714%	69	2,727	+36.628%
2026-02-27	1.6100	1.7600	1.6100	1.7500	-4.891%	403	2,669	+34.286%
2026-02-26	1.7500	1.9000	1.7100	1.8400	+4.545%	165	2,445	+27.717%
2026-02-25	1.6800	1.7800	1.6100	1.7600	+8.642%	38	2,324	+33.523%
2026-02-24	1.6700	1.7400	1.6200	1.6200	-2.994%	95	2,324	+45.062%
2026-02-23	1.5800	1.6700	1.4600	1.6700	-6.180%	109	2,276	+40.719%
2026-02-20	1.8000	1.8200	1.7800	1.7800	-8.247%	145	2,215	+32.022%
2026-02-19	1.8600	1.9400	1.7300	1.9400	-7.619%	39	2,108	+21.134%
2026-02-18	1.9800	2.1000	1.9300	2.1000	+14.754%	1,749	1,474	+11.905%
2026-02-17	1.9000	1.9000	1.8300	1.8300	-2.660%	4	1,031	+28.415%
2026-02-13	1.9400	1.9500	1.8400	1.8800	+6.215%	376	892	+25.000%
2026-02-12	1.7000	1.8300	1.5700	1.7700	-1.667%	441	892	+32.768%
2026-02-11	1.8300	1.8400	1.8000	1.8000	-29.134%	62	903	+30.556%
2026-02-09	2.5400	2.5400	2.5400	2.5400	-2.682%	1	841	-7.480%
2026-02-06	2.4100	2.6100	2.4100	2.6100	+8.750%	2	840	-9.962%
2026-02-05	2.4500	2.4500	2.4000	2.4000	-5.138%	5	839	-2.083%
2026-02-04	2.4600	2.5300	2.4000	2.5300	-1.172%	27	837	-7.115%
2026-02-03	2.7900	2.8400	2.3500	2.5600	-17.419%	85	810	-8.203%
2026-02-02	3.0000	3.5000	3.0000	3.1000	-8.824%	23	785	-24.194%
2026-01-30	4.2100	4.2100	3.3000	3.4000	-45.774%	127	774	-30.882%
2026-01-29	6.2700	6.2700	6.2700	6.2700	-5.000%	1	701	-62.520%
2026-01-27	6.6000	6.6000	6.6000	6.6000	-6.250%	3	701	-64.394%
2026-01-20	7.2200	7.2200	7.0400	7.0400	+6.991%	6	698	-66.619%
2026-01-13	6.5500	6.5800	6.5500	6.5800	+2.174%	13	693	-64.286%
2026-01-09	6.4400	6.4400	6.4400	6.4400	+0.625%	1	706	-63.509%
2026-01-08	6.4000	6.4000	6.4000	6.4000	-3.904%	10	706	-63.281%
2026-01-06	6.7500	6.7500	6.6600	6.6600	+4.553%	7	696	-64.715%
2026-01-05	6.3700	6.3700	6.3700	6.3700	-6.047%	4	692	-63.108%
2025-12-24	6.8500	6.8500	6.7800	6.7800	+2.727%	10	692	-65.339%
2025-12-23	6.6000	6.6000	6.6000	6.6000	-3.509%	1	692	-64.394%
2025-12-22	6.8400	6.8400	6.8400	6.8400	+11.220%	1	691	-65.643%
2025-12-17	6.2000	6.2000	6.1500	6.1500	-1.125%	6	691	-61.789%
2025-12-16	6.2000	6.2200	6.0800	6.2200	+4.538%	94	695	-62.219%
2025-12-15	6.0000	6.0000	5.4500	5.9500	-2.138%	30	756	-60.504%
2025-12-12	6.3700	6.3800	6.0500	6.0800	-7.599%	155	783	-61.349%
2025-12-11	6.5000	6.6000	6.3000	6.5800	-6.000%	78	701	-64.286%
2025-12-10	6.8000	7.0000	6.7800	7.0000	+9.375%	6	763	-66.429%
2025-12-09	6.3500	6.4000	6.3500	6.4000	+8.475%	4	761	-63.281%
2025-12-08	5.8500	5.9000	5.8500	5.9000	+11.321%	2	764	-60.169%
2025-12-05	5.3500	5.3500	5.3000	5.3000	-11.519%	2	765	-55.660%
2025-12-04	5.9700	5.9900	5.9700	5.9900	+0.672%	20	767	-60.768%
2025-11-17	5.9500	5.9500	5.9500	5.9500	+1.884%	1	787	-60.504%
2025-11-13	5.8400	5.8400	5.8400	5.8400	-21.081%	1	788	-59.760%
2025-10-30	6.6000	7.4000	6.6000	7.4000	+12.977%	48	789	-68.243%
2025-10-29	6.5500	6.6000	6.5000	6.5500	-15.484%	132	741	-64.122%
2025-10-24	7.7800	7.7800	7.7500	7.7500	+0.519%	22	736	-69.677%
2025-10-23	7.2000	7.7100	7.2000	7.7100	+7.832%	61	714	-69.520%
2025-10-22	7.1500	7.1500	7.1500	7.1500	+11.719%	2	661	-67.133%
2025-10-21	6.6000	6.6000	6.3500	6.4000	-5.185%	3	659	-63.281%
2025-10-15	6.7500	6.7500	6.7500	6.7500	+3.846%	1	660	-65.185%
2025-10-14	6.7200	6.7200	6.5000	6.5000	-3.704%	3	660	-63.846%
2025-10-13	6.7500	6.7500	6.7500	6.7500	+8.000%	1	659	-65.185%
2025-10-08	6.2000	6.2500	6.2000	6.2500	+5.042%	170	659	-62.400%
2025-10-07	6.1000	6.1000	5.9300	5.9500	+10.185%	4	656	-60.504%
2025-10-06	5.3000	5.4000	5.3000	5.4000	+17.391%	4	656	-56.481%
2025-10-03	4.6200	4.6400	4.4200	4.6000	-5.155%	8	654	-48.913%
2025-10-02	4.5800	4.8500	4.5800	4.8500	+7.064%	2	655	-51.546%
2025-09-30	4.5300	4.5400	4.5300	4.5300	-5.230%	4	655	-48.124%
2025-09-25	4.7800	4.7800	4.7800	4.7800	-3.043%	1	657	-50.837%
2025-09-24	4.8500	4.9300	4.8500	4.9300	-0.404%	4	656	-52.333%
2025-09-22	4.9000	4.9500	4.9000	4.9500	+7.609%	11	655	-52.525%
2025-09-19	4.6000	4.6000	4.6000	4.6000	0.000%	10	645	-48.913%
2025-09-18	4.5000	4.6000	4.5000	4.6000	+6.236%	6	635	-48.913%
2025-09-17	4.1500	4.3300	4.1500	4.3300	-5.870%	187	639	-45.727%
2025-09-16	4.6000	4.6000	4.6000	4.6000	+1.770%	1	560	-48.913%
2025-09-15	4.4000	4.5200	4.4000	4.5200	+0.444%	2	559	-48.009%
2025-09-12	4.5000	4.5000	4.5000	4.5000	-0.442%	1	558	-47.778%
2025-09-11	4.6000	4.6500	4.4600	4.5200	-3.830%	14	558	-48.009%
2025-09-09	4.7000	4.7000	4.7000	4.7000	-2.083%	1	554	-50.000%
2025-09-08	4.7500	4.8000	4.7100	4.8000	+4.348%	15	553	-51.042%
2025-09-02	4.2500	4.6500	4.2500	4.6000	+5.747%	14	551	-48.913%
2025-08-29	4.3500	4.3500	4.3500	4.3500	-1.136%	1	544	-45.977%
2025-08-28	4.5000	4.5000	4.4000	4.4000	+2.088%	11	544	-46.591%
2025-08-27	4.3500	4.4500	4.3000	4.3100	-2.045%	32	543	-45.476%
2025-08-26	4.2500	4.4000	4.2500	4.4000	+2.326%	5	523	-46.591%
2025-08-25	4.2000	4.3500	4.2000	4.3000	+3.614%	18	523	-45.349%
2025-08-22	4.0500	4.1500	4.0000	4.1500	+6.410%	57	517	-43.373%
2025-08-21	3.9000	3.9000	3.9000	3.9000	+2.632%	1	497	-39.744%
2025-08-20	3.8500	3.8500	3.7700	3.8000	-3.308%	44	497	-38.158%
2025-08-19	3.9500	3.9700	3.9300	3.9300	-9.238%	25	455	-40.204%
2025-08-15	4.4500	4.4900	4.3300	4.3300	-5.870%	13	451	-45.727%
2025-08-13	4.6000	4.6000	4.5900	4.6000	-7.445%	362	440	-48.913%
2025-08-07	5.1300	5.1300	4.9700	4.9700	-2.549%	3	254	-52.716%
2025-08-05	5.1000	5.1000	5.1000	5.1000	-3.042%	1	254	-53.922%
2025-08-04	5.2300	5.2600	5.2300	5.2600	+5.622%	2	253	-55.323%
2025-07-31	5.0400	5.0400	4.9800	4.9800	-2.544%	3	251	-52.811%
2025-07-30	5.1100	5.1100	5.1100	5.1100	-2.667%	1	248	-54.012%
2025-07-28	5.1800	5.2700	5.1800	5.2500	+3.346%	4	248	-55.238%
2025-07-25	4.9700	5.0800	4.9700	5.0800	+6.276%	4	244	-53.740%
2025-07-24	4.8000	4.8800	4.7000	4.7800	-1.035%	101	256	-50.837%
2025-07-22	4.8300	4.8300	4.8300	4.8300	-8.000%	1	155	-51.346%
2025-07-21	4.9000	5.2500	4.8500	5.2500	-16.667%	67	154	-55.238%
2025-07-18	6.3000	6.3000	6.3000	6.3000	+0.800%	2	117	-62.698%
2025-07-17	6.3500	6.3500	6.2500	6.2500	+2.459%	50	116	-62.400%
2025-07-16	6.1000	6.1000	6.1000	6.1000	+7.965%	1	81	-61.475%
2025-07-10	5.5300	5.6500	5.5300	5.6500	+4.052%	11	81	-58.407%
2025-07-08	5.5800	5.5800	5.4300	5.4300	+2.068%	2	78	-56.722%
2025-07-03	5.3300	5.3300	5.2300	5.3200	+1.333%	9	69	-55.827%
2025-07-02	5.3500	5.3500	5.2200	5.2500	0.000%	4	69	-55.238%
2025-07-01	5.2500	5.2500	5.2200	5.2500	-8.854%	6	69	-55.238%
2025-06-30	5.7600	5.7600	5.7600	5.7600	-8.571%	5	63	-59.201%
2025-06-20	6.3000	6.3000	6.3000	6.3000	+11.504%	40	58	-62.698%
2025-06-13	5.6000	5.6500	5.6000	5.6500	+1.802%	22	38	-58.407%
2025-06-12	5.5500	5.5500	5.5500	5.5500	+4.717%	13	38	-57.658%
2025-06-06	5.3000	5.3000	5.3000	5.3000	-6.195%	2	25	-55.660%
2025-05-29	5.6500	5.6500	5.6500	5.6500	0.000%	24	24	-58.407%