Dark

VZ20260918P47
VZ Sep 18 2026 47.00 Put (VZ260918P00047000)
option OPRA

Expired

Sep 17, 2026

0.0500+66.667%(+0.0200)1,009

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0500	0.0100	0.0500	+66.667%	1,009	16,836	0.000%
2026-09-16	0.0100	0.0500	0.0100	0.0300	+50.000%	54	16,173	+66.667%
2026-09-15	0.0100	0.0300	0.0100	0.0200	0.000%	35	16,158	+150.000%
2026-09-14	0.1100	0.1100	0.0200	0.0200	-33.333%	2	16,147	+150.000%
2026-09-11	0.0400	0.0600	0.0300	0.0300	-40.000%	96	16,147	+66.667%
2026-09-10	0.1000	0.1000	0.0500	0.0500	-28.571%	14	16,149	0.000%
2026-09-09	0.0800	0.1600	0.0700	0.0700	0.000%	55	16,152	-28.571%
2026-09-08	0.0600	0.0800	0.0500	0.0700	0.000%	91	16,145	-28.571%
2026-09-04	0.0800	0.0900	0.0500	0.0700	+16.667%	58	16,122	-28.571%
2026-09-03	0.0700	0.0700	0.0600	0.0600	-25.000%	26	16,122	-16.667%
2026-09-02	0.0800	0.0900	0.0600	0.0800	-27.273%	202	16,124	-37.500%
2026-09-01	0.0900	0.1100	0.0600	0.1100	-8.333%	8,301	16,137	-54.545%
2026-08-31	0.1400	0.1400	0.0900	0.1200	-14.286%	49	8,633	-58.333%
2026-08-28	0.1900	0.1900	0.1300	0.1400	-36.364%	52	8,639	-64.286%
2026-08-27	0.2700	0.2700	0.1900	0.2200	+29.412%	38	8,641	-77.273%
2026-08-26	0.1600	0.1800	0.1400	0.1700	-5.556%	234	8,616	-70.588%
2026-08-25	0.2300	0.2300	0.1600	0.1800	-5.263%	122	8,697	-72.222%
2026-08-24	0.2800	0.2800	0.1600	0.1900	-44.118%	2,091	8,727	-73.684%
2026-08-21	0.3700	0.3800	0.3000	0.3400	-8.108%	132	7,600	-85.294%
2026-08-20	0.4400	0.4400	0.3500	0.3700	-13.953%	261	7,532	-86.486%
2026-08-19	0.4700	0.4800	0.3600	0.4300	-24.561%	98	7,498	-88.372%
2026-08-18	0.6500	0.6500	0.4800	0.5700	-24.000%	73	7,459	-91.228%
2026-08-17	0.6100	0.7700	0.5500	0.7500	+19.048%	125	7,440	-93.333%
2026-08-14	0.7000	0.7200	0.6000	0.6300	-23.171%	173	7,415	-92.063%
2026-08-13	1.2100	1.2100	0.8200	0.8200	-34.921%	132	7,285	-93.902%
2026-08-12	1.3600	1.4000	1.2600	1.2600	+5.882%	253	7,246	-96.032%
2026-08-11	1.3200	1.3200	1.1300	1.1900	-11.852%	489	7,230	-95.798%
2026-08-10	1.7900	1.7900	1.3200	1.3500	-1.460%	735	7,396	-96.296%
2026-08-07	1.8600	1.8600	1.3600	1.3700	-9.272%	231	6,961	-96.350%
2026-08-06	1.6000	1.6900	1.4100	1.5100	-29.767%	1,184	6,877	-96.689%
2026-08-05	2.1700	2.5200	1.7800	2.1500	+25.000%	28	6,741	-97.674%
2026-08-04	1.8800	1.9900	1.6500	1.7200	+31.298%	182	6,754	-97.093%
2026-08-03	1.3700	1.4900	1.2800	1.3100	-20.606%	71	6,701	-96.183%
2026-07-31	2.2500	2.2500	1.6400	1.6500	-14.508%	217	6,677	-96.970%
2026-07-30	1.6600	2.1900	1.6600	1.9300	+22.930%	103	6,682	-97.409%
2026-07-29	1.1500	1.6800	1.0300	1.5700	+38.938%	1,026	6,698	-96.815%
2026-07-28	1.1700	1.1700	0.9000	1.1300	-21.528%	241	6,004	-95.575%
2026-07-27	1.7500	1.7500	1.3100	1.4400	-31.100%	967	6,146	-96.528%
2026-07-24	2.7200	2.8700	2.0600	2.0900	-36.667%	82	6,541	-97.608%
2026-07-22	3.1500	3.3500	3.0000	3.3000	-19.118%	45	6,512	-98.485%
2026-07-21	4.0800	4.0800	4.0800	4.0800	+1.746%	1	6,528	-98.775%
2026-07-20	4.0800	4.0800	4.0100	4.0100	+0.250%	2	6,528	-98.753%
2026-07-17	3.1500	4.0500	3.1500	4.0000	+11.111%	56	6,528	-98.750%
2026-07-16	4.1500	4.1500	3.6000	3.6000	-19.101%	19	6,555	-98.611%
2026-07-15	4.5000	4.5000	4.3700	4.4500	-9.184%	4	6,557	-98.876%
2026-07-14	4.7800	5.0500	4.7800	4.9000	+2.083%	101	6,557	-98.980%
2026-07-13	4.7000	4.8000	4.7000	4.8000	-4.000%	15	6,532	-98.958%
2026-07-10	5.2000	5.2000	5.0000	5.0000	-14.966%	29	6,532	-99.000%
2026-07-09	5.8100	6.0000	5.7500	5.8800	+15.294%	2,951	6,553	-99.150%
2026-07-08	5.3600	5.3600	4.9500	5.1000	-5.556%	75	7,053	-99.020%
2026-07-07	4.9000	5.5500	4.9000	5.4000	-9.244%	33	7,055	-99.074%
2026-07-06	5.6500	6.2900	5.6500	5.9500	-6.299%	66	7,080	-99.160%
2026-07-02	5.7000	6.7000	5.7000	6.3500	+8.547%	83	7,188	-99.213%
2026-07-01	5.4000	6.0000	5.4000	5.8500	+11.429%	82	7,188	-99.145%
2026-06-30	5.5500	5.7500	5.1000	5.2500	+26.506%	34	7,190	-99.048%
2026-06-29	3.8000	5.0700	3.8000	4.1500	+53.704%	18	7,217	-98.795%
2026-06-26	2.6700	2.7000	2.6400	2.7000	-7.850%	13	7,231	-98.148%
2026-06-25	2.9600	2.9600	2.9300	2.9300	-6.984%	4	7,230	-98.294%
2026-06-24	2.6900	3.1500	2.6900	3.1500	+22.568%	8	7,227	-98.413%
2026-06-23	3.0000	3.0000	2.5700	2.5700	-20.433%	3	7,227	-98.054%
2026-06-22	3.0500	3.2300	3.0500	3.2300	-0.920%	15	7,227	-98.452%
2026-06-18	3.1500	3.2600	3.1500	3.2600	+5.161%	55	7,286	-98.466%
2026-06-17	3.0400	3.3500	3.0000	3.1000	+11.913%	34	7,286	-98.387%
2026-06-16	2.4000	2.8100	2.4000	2.7700	+14.938%	90	7,286	-98.195%
2026-06-15	2.3100	2.4100	2.2000	2.4100	+14.762%	131	7,217	-97.925%
2026-06-12	2.3500	2.3500	2.0600	2.1000	-16.667%	235	7,217	-97.619%
2026-06-11	2.3900	2.5300	2.1300	2.5200	-7.353%	55	7,217	-98.016%
2026-06-10	3.0300	3.0300	2.6100	2.7200	-22.727%	213	7,233	-98.162%
2026-06-08	3.5500	3.5800	3.5200	3.5200	-0.565%	7	7,085	-98.580%
2026-06-05	3.4500	3.5400	3.4500	3.5400	-16.706%	15	7,088	-98.588%
2026-06-04	2.6200	4.2500	2.6200	4.2500	+44.068%	10	7,088	-98.824%
2026-06-03	2.6400	3.0700	2.5900	2.9500	+37.850%	98	7,087	-98.305%
2026-06-02	2.3900	2.3900	2.1000	2.1400	-4.889%	65	7,012	-97.664%
2026-06-01	2.3600	2.3600	2.1700	2.2500	+0.897%	79	6,985	-97.778%
2026-05-29	2.1600	2.3700	2.1600	2.2300	+5.189%	90	6,959	-97.758%
2026-05-28	1.9100	2.2000	1.9100	2.1200	+9.278%	48	6,917	-97.642%
2026-05-27	1.8200	1.9700	1.7600	1.9400	+1.042%	74	6,908	-97.423%
2026-05-26	2.0300	2.1100	1.8800	1.9200	0.000%	66	6,896	-97.396%
2026-05-22	1.9800	2.0200	1.8600	1.9200	-3.518%	153	6,871	-97.396%
2026-05-21	2.3300	2.3300	1.9900	1.9900	-11.161%	128	6,830	-97.487%
2026-05-20	2.2400	2.3600	2.2200	2.2400	-0.885%	57	6,830	-97.768%
2026-05-19	2.6800	2.6800	2.2600	2.2600	-16.296%	89	6,770	-97.788%
2026-05-18	3.0500	3.1600	2.6700	2.7000	-8.475%	38	6,770	-98.148%
2026-05-15	2.4900	2.9500	2.4900	2.9500	+12.595%	41	6,770	-98.305%
2026-05-14	2.6000	2.6500	2.5600	2.6200	+3.968%	202	6,759	-98.092%
2026-05-13	2.3100	2.5300	2.3000	2.5200	+17.209%	451	6,723	-98.016%
2026-05-12	2.3500	2.3800	2.1300	2.1500	-15.020%	145	6,723	-97.674%
2026-05-11	2.5200	2.5900	2.4400	2.5300	+1.200%	221	6,723	-98.024%
2026-05-08	2.6400	2.6500	2.4300	2.5000	+1.626%	2,953	6,661	-98.000%
2026-05-07	2.5000	2.5200	2.3500	2.4600	+0.408%	56	6,152	-97.967%
2026-05-06	2.5000	2.6700	2.4500	2.4500	+1.660%	23	6,140	-97.959%
2026-05-05	2.4400	2.5000	2.3600	2.4100	-0.413%	43	6,135	-97.925%
2026-05-04	2.2400	2.4800	2.2400	2.4200	+8.036%	59	6,142	-97.934%
2026-05-01	2.3100	2.3100	2.2200	2.2400	-6.276%	25	6,114	-97.768%
2026-04-30	2.7000	2.7000	2.3400	2.3900	-22.903%	210	6,114	-97.908%
2026-04-29	2.8200	3.1000	2.8000	3.1000	+12.319%	68	6,028	-98.387%
2026-04-28	2.7900	2.8700	2.6600	2.7600	+3.371%	120	5,998	-98.188%
2026-04-27	2.3900	2.7000	2.3900	2.6700	-15.238%	67	5,886	-98.127%
2026-04-24	2.8800	3.1500	2.8800	3.1500	+14.130%	334	5,829	-98.413%
2026-04-23	2.9800	2.9800	2.7600	2.7600	-21.591%	16	5,536	-98.188%
2026-04-22	3.6500	3.6500	3.5200	3.5200	+10.692%	7	5,532	-98.580%
2026-04-21	3.0500	3.1800	3.0500	3.1800	+6.355%	14	5,537	-98.428%
2026-04-20	2.9500	3.0000	2.9100	2.9900	+2.397%	7	5,537	-98.328%
2026-04-17	3.2000	3.2000	2.9200	2.9200	-10.154%	54	5,536	-98.288%
2026-04-16	3.3000	3.3500	3.2500	3.2500	-13.333%	127	5,518	-98.462%
2026-04-15	3.7900	3.8200	3.7500	3.7500	+1.351%	102	5,505	-98.667%
2026-04-14	3.9000	4.3300	3.6800	3.7000	-2.632%	181	5,505	-98.649%
2026-04-13	3.6000	3.9200	3.5500	3.8000	+11.765%	252	5,361	-98.684%
2026-04-10	3.1800	3.4000	3.1800	3.4000	+14.094%	243	5,255	-98.529%
2026-04-09	2.9300	3.1500	2.8000	2.9800	-3.871%	29	5,245	-98.322%
2026-04-08	3.2200	3.3000	3.1000	3.1000	+17.424%	83	5,230	-98.387%
2026-04-07	2.6000	2.7100	2.5100	2.6400	+2.326%	31	5,160	-98.106%
2026-04-06	2.4800	2.6300	2.4200	2.5800	+1.575%	101	5,139	-98.062%
2026-04-02	2.7300	2.7300	2.4200	2.5400	-0.392%	90	5,038	-98.031%
2026-04-01	2.5300	2.7500	2.5100	2.5500	+1.594%	69	5,038	-98.039%
2026-03-31	2.5800	2.6400	2.4300	2.5100	-0.397%	35	5,025	-98.008%
2026-03-30	2.4100	2.6100	2.4100	2.5200	+2.857%	259	4,991	-98.016%
2026-03-27	2.1900	2.4500	2.1600	2.4500	+7.930%	491	4,802	-97.959%
2026-03-26	2.2200	2.3100	2.1500	2.2700	-0.873%	154	4,412	-97.797%
2026-03-25	1.9400	2.2900	1.9400	2.2900	+6.019%	48	4,343	-97.817%
2026-03-24	2.1200	2.2000	2.0400	2.1600	-6.087%	383	4,295	-97.685%
2026-03-23	2.4900	2.4900	2.3000	2.3000	-9.804%	323	4,224	-97.826%
2026-03-20	2.5500	2.5600	2.3900	2.5500	-9.574%	200	3,920	-98.039%
2026-03-19	2.6000	2.9500	2.4600	2.8200	+2.545%	612	3,764	-98.227%
2026-03-18	2.5200	2.7500	2.4500	2.7500	+21.681%	434	3,162	-98.182%
2026-03-17	2.2100	2.2600	2.2000	2.2600	+6.604%	370	2,972	-97.788%
2026-03-16	2.2000	2.2100	2.1200	2.1200	-1.852%	77	2,605	-97.642%
2026-03-13	2.0400	2.1900	2.0400	2.1600	-6.897%	274	2,532	-97.685%
2026-03-12	2.3500	2.3500	2.3200	2.3200	-1.695%	294	2,260	-97.845%
2026-03-11	2.2500	2.3700	2.2500	2.3600	+5.357%	152	2,091	-97.881%
2026-03-10	2.3600	2.4000	2.1900	2.2400	-3.030%	88	1,961	-97.768%
2026-03-09	2.2500	2.3100	2.2300	2.3100	+5.000%	68	1,903	-97.835%
2026-03-06	2.1600	2.3900	2.1400	2.2000	+1.852%	1,504	1,835	-97.727%
2026-03-05	2.1500	2.1700	2.0700	2.1600	+1.887%	199	1,044	-97.685%
2026-03-04	2.2100	2.2100	2.0800	2.1200	+0.952%	28	903	-97.642%
2026-03-03	2.4100	2.4400	2.0900	2.1000	-7.895%	96	876	-97.619%
2026-03-02	2.3200	2.4300	2.2800	2.2800	-6.173%	93	838	-97.807%
2026-02-27	2.3900	2.4400	2.2800	2.4300	-5.447%	163	804	-97.942%
2026-02-26	2.4600	2.5800	2.4400	2.5700	+6.639%	75	744	-98.054%
2026-02-25	2.3900	2.4700	2.1900	2.4100	+4.783%	48	668	-97.925%
2026-02-24	2.2100	2.4100	2.2100	2.3000	-2.542%	211	668	-97.826%
2026-02-23	2.2000	2.3600	2.0600	2.3600	-2.881%	55	471	-97.881%
2026-02-20	2.6600	2.6600	2.3600	2.4300	-10.989%	38	449	-97.942%
2026-02-19	2.6300	2.7400	2.6300	2.7300	-1.799%	48	432	-98.168%
2026-02-18	2.6300	2.9300	2.6300	2.7800	+8.594%	12	384	-98.201%
2026-02-17	2.5900	2.7500	2.5600	2.5600	-3.396%	27	383	-98.047%
2026-02-13	2.6600	2.6700	2.5400	2.6500	+6.855%	134	301	-98.113%
2026-02-12	2.4000	2.4800	2.3700	2.4800	-8.487%	15	301	-97.984%
2026-02-11	3.1500	3.1500	2.6000	2.7100	-9.667%	55	292	-98.155%
2026-02-10	3.1500	3.1700	3.0000	3.0000	-9.639%	10	243	-98.333%
2026-02-09	3.6500	3.9000	3.3200	3.3200	-3.768%	10	236	-98.494%
2026-02-06	3.3500	3.5200	3.3500	3.4500	+2.985%	4	231	-98.551%
2026-02-05	3.2600	3.4600	3.2500	3.3500	+7.029%	20	230	-98.507%
2026-02-04	3.4000	3.4100	3.1300	3.1300	-9.012%	12	218	-98.403%
2026-02-03	4.1500	4.1500	3.3500	3.4400	-24.396%	49	210	-98.547%
2026-02-02	4.7500	4.7500	4.5500	4.5500	+1.111%	17	187	-98.901%
2026-01-30	5.0000	5.0000	4.5000	4.5000	-52.978%	8	173	-98.889%
2025-10-24	9.5700	9.5700	9.5700	9.5700	+63.590%	1	171	-99.478%
2025-10-01	5.8500	5.8500	5.8500	5.8500	+8.333%	6	170	-99.145%
2025-09-17	5.4000	5.4000	5.4000	5.4000	+0.186%	2	164	-99.074%
2025-09-05	5.4500	5.4500	5.3700	5.3900	-7.069%	13	164	-99.072%
2025-09-02	5.8000	5.8000	5.8000	5.8000	+6.033%	20	157	-99.138%
2025-08-27	5.4700	5.4700	5.4700	5.4700	+0.367%	1	141	-99.086%
2025-08-26	5.4000	5.4500	5.4000	5.4500	+0.926%	4	137	-99.083%
2025-08-25	5.4000	5.4000	5.4000	5.4000	+13.684%	10	137	-99.074%
2025-08-20	4.8000	4.8000	4.7500	4.7500	-8.124%	6	137	-98.947%
2025-08-19	4.9700	5.1700	4.9700	5.1700	-19.596%	3	135	-99.033%
2025-07-30	6.3600	6.4300	6.3600	6.4300	+5.410%	2	135	-99.222%
2025-07-25	6.1000	6.1000	6.1000	6.1000	-4.688%	1	135	-99.180%
2025-07-21	6.4000	6.4000	6.4000	6.4000	-8.571%	15	134	-99.219%
2025-07-10	6.9000	7.0500	6.9000	7.0000	+2.190%	101	119	-99.286%
2025-07-08	6.8500	6.8500	6.8500	6.8500	+5.385%	32	32	-99.270%
2025-07-01	6.7500	6.7500	6.5000	6.5000	-6.475%	8	15	-99.231%
2025-06-13	6.9500	7.0000	6.9500	6.9500	0.000%	14	7	-99.281%