Dark

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

EOD

Jul 22, 2026

3.30-19.118%(-0.78)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.1500	3.3500	3.0000	3.3000	-19.118%	45	6,512	0.000%
2026-07-21	4.0800	4.0800	4.0800	4.0800	+1.746%	1	6,528	-19.118%
2026-07-20	4.0800	4.0800	4.0100	4.0100	+0.250%	2	6,528	-17.706%
2026-07-17	3.1500	4.0500	3.1500	4.0000	+11.111%	56	6,528	-17.500%
2026-07-16	4.1500	4.1500	3.6000	3.6000	-19.101%	19	6,555	-8.333%
2026-07-15	4.5000	4.5000	4.3700	4.4500	-9.184%	4	6,557	-25.843%
2026-07-14	4.7800	5.0500	4.7800	4.9000	+2.083%	101	6,557	-32.653%
2026-07-13	4.7000	4.8000	4.7000	4.8000	-4.000%	15	6,532	-31.250%
2026-07-10	5.2000	5.2000	5.0000	5.0000	-14.966%	29	6,532	-34.000%
2026-07-09	5.8100	6.0000	5.7500	5.8800	+15.294%	2,951	6,553	-43.878%
2026-07-08	5.3600	5.3600	4.9500	5.1000	-5.556%	75	7,053	-35.294%
2026-07-07	4.9000	5.5500	4.9000	5.4000	-9.244%	33	7,055	-38.889%
2026-07-06	5.6500	6.2900	5.6500	5.9500	-6.299%	66	7,080	-44.538%
2026-07-02	5.7000	6.7000	5.7000	6.3500	+8.547%	83	7,188	-48.031%
2026-07-01	5.4000	6.0000	5.4000	5.8500	+11.429%	82	7,188	-43.590%
2026-06-30	5.5500	5.7500	5.1000	5.2500	+26.506%	34	7,190	-37.143%
2026-06-29	3.8000	5.0700	3.8000	4.1500	+53.704%	18	7,217	-20.482%
2026-06-26	2.6700	2.7000	2.6400	2.7000	-7.850%	13	7,231	+22.222%
2026-06-25	2.9600	2.9600	2.9300	2.9300	-6.984%	4	7,230	+12.628%
2026-06-24	2.6900	3.1500	2.6900	3.1500	+22.568%	8	7,227	+4.762%
2026-06-23	3.0000	3.0000	2.5700	2.5700	-20.433%	3	7,227	+28.405%
2026-06-22	3.0500	3.2300	3.0500	3.2300	-0.920%	15	7,227	+2.167%
2026-06-18	3.1500	3.2600	3.1500	3.2600	+5.161%	55	7,286	+1.227%
2026-06-17	3.0400	3.3500	3.0000	3.1000	+11.913%	34	7,286	+6.452%
2026-06-16	2.4000	2.8100	2.4000	2.7700	+14.938%	90	7,286	+19.134%
2026-06-15	2.3100	2.4100	2.2000	2.4100	+14.762%	131	7,217	+36.929%
2026-06-12	2.3500	2.3500	2.0600	2.1000	-16.667%	235	7,217	+57.143%
2026-06-11	2.3900	2.5300	2.1300	2.5200	-7.353%	55	7,217	+30.952%
2026-06-10	3.0300	3.0300	2.6100	2.7200	-22.727%	213	7,233	+21.324%
2026-06-08	3.5500	3.5800	3.5200	3.5200	-0.565%	7	7,085	-6.250%
2026-06-05	3.4500	3.5400	3.4500	3.5400	-16.706%	15	7,088	-6.780%
2026-06-04	2.6200	4.2500	2.6200	4.2500	+44.068%	10	7,088	-22.353%
2026-06-03	2.6400	3.0700	2.5900	2.9500	+37.850%	98	7,087	+11.864%
2026-06-02	2.3900	2.3900	2.1000	2.1400	-4.889%	65	7,012	+54.206%
2026-06-01	2.3600	2.3600	2.1700	2.2500	+0.897%	79	6,985	+46.667%
2026-05-29	2.1600	2.3700	2.1600	2.2300	+5.189%	90	6,959	+47.982%
2026-05-28	1.9100	2.2000	1.9100	2.1200	+9.278%	48	6,917	+55.660%
2026-05-27	1.8200	1.9700	1.7600	1.9400	+1.042%	74	6,908	+70.103%
2026-05-26	2.0300	2.1100	1.8800	1.9200	0.000%	66	6,896	+71.875%
2026-05-22	1.9800	2.0200	1.8600	1.9200	-3.518%	153	6,871	+71.875%
2026-05-21	2.3300	2.3300	1.9900	1.9900	-11.161%	128	6,830	+65.829%
2026-05-20	2.2400	2.3600	2.2200	2.2400	-0.885%	57	6,830	+47.321%
2026-05-19	2.6800	2.6800	2.2600	2.2600	-16.296%	89	6,770	+46.018%
2026-05-18	3.0500	3.1600	2.6700	2.7000	-8.475%	38	6,770	+22.222%
2026-05-15	2.4900	2.9500	2.4900	2.9500	+12.595%	41	6,770	+11.864%
2026-05-14	2.6000	2.6500	2.5600	2.6200	+3.968%	202	6,759	+25.954%
2026-05-13	2.3100	2.5300	2.3000	2.5200	+17.209%	451	6,723	+30.952%
2026-05-12	2.3500	2.3800	2.1300	2.1500	-15.020%	145	6,723	+53.488%
2026-05-11	2.5200	2.5900	2.4400	2.5300	+1.200%	221	6,723	+30.435%
2026-05-08	2.6400	2.6500	2.4300	2.5000	+1.626%	2,953	6,661	+32.000%
2026-05-07	2.5000	2.5200	2.3500	2.4600	+0.408%	56	6,152	+34.146%
2026-05-06	2.5000	2.6700	2.4500	2.4500	+1.660%	23	6,140	+34.694%
2026-05-05	2.4400	2.5000	2.3600	2.4100	-0.413%	43	6,135	+36.929%
2026-05-04	2.2400	2.4800	2.2400	2.4200	+8.036%	59	6,142	+36.364%
2026-05-01	2.3100	2.3100	2.2200	2.2400	-6.276%	25	6,114	+47.321%
2026-04-30	2.7000	2.7000	2.3400	2.3900	-22.903%	210	6,114	+38.075%
2026-04-29	2.8200	3.1000	2.8000	3.1000	+12.319%	68	6,028	+6.452%
2026-04-28	2.7900	2.8700	2.6600	2.7600	+3.371%	120	5,998	+19.565%
2026-04-27	2.3900	2.7000	2.3900	2.6700	-15.238%	67	5,886	+23.596%
2026-04-24	2.8800	3.1500	2.8800	3.1500	+14.130%	334	5,829	+4.762%
2026-04-23	2.9800	2.9800	2.7600	2.7600	-21.591%	16	5,536	+19.565%
2026-04-22	3.6500	3.6500	3.5200	3.5200	+10.692%	7	5,532	-6.250%
2026-04-21	3.0500	3.1800	3.0500	3.1800	+6.355%	14	5,537	+3.774%
2026-04-20	2.9500	3.0000	2.9100	2.9900	+2.397%	7	5,537	+10.368%
2026-04-17	3.2000	3.2000	2.9200	2.9200	-10.154%	54	5,536	+13.014%
2026-04-16	3.3000	3.3500	3.2500	3.2500	-13.333%	127	5,518	+1.538%
2026-04-15	3.7900	3.8200	3.7500	3.7500	+1.351%	102	5,505	-12.000%
2026-04-14	3.9000	4.3300	3.6800	3.7000	-2.632%	181	5,505	-10.811%
2026-04-13	3.6000	3.9200	3.5500	3.8000	+11.765%	252	5,361	-13.158%
2026-04-10	3.1800	3.4000	3.1800	3.4000	+14.094%	243	5,255	-2.941%
2026-04-09	2.9300	3.1500	2.8000	2.9800	-3.871%	29	5,245	+10.738%
2026-04-08	3.2200	3.3000	3.1000	3.1000	+17.424%	83	5,230	+6.452%
2026-04-07	2.6000	2.7100	2.5100	2.6400	+2.326%	31	5,160	+25.000%
2026-04-06	2.4800	2.6300	2.4200	2.5800	+1.575%	101	5,139	+27.907%
2026-04-02	2.7300	2.7300	2.4200	2.5400	-0.392%	90	5,038	+29.921%
2026-04-01	2.5300	2.7500	2.5100	2.5500	+1.594%	69	5,038	+29.412%
2026-03-31	2.5800	2.6400	2.4300	2.5100	-0.397%	35	5,025	+31.474%
2026-03-30	2.4100	2.6100	2.4100	2.5200	+2.857%	259	4,991	+30.952%
2026-03-27	2.1900	2.4500	2.1600	2.4500	+7.930%	491	4,802	+34.694%
2026-03-26	2.2200	2.3100	2.1500	2.2700	-0.873%	154	4,412	+45.374%
2026-03-25	1.9400	2.2900	1.9400	2.2900	+6.019%	48	4,343	+44.105%
2026-03-24	2.1200	2.2000	2.0400	2.1600	-6.087%	383	4,295	+52.778%
2026-03-23	2.4900	2.4900	2.3000	2.3000	-9.804%	323	4,224	+43.478%
2026-03-20	2.5500	2.5600	2.3900	2.5500	-9.574%	200	3,920	+29.412%
2026-03-19	2.6000	2.9500	2.4600	2.8200	+2.545%	612	3,764	+17.021%
2026-03-18	2.5200	2.7500	2.4500	2.7500	+21.681%	434	3,162	+20.000%
2026-03-17	2.2100	2.2600	2.2000	2.2600	+6.604%	370	2,972	+46.018%
2026-03-16	2.2000	2.2100	2.1200	2.1200	-1.852%	77	2,605	+55.660%
2026-03-13	2.0400	2.1900	2.0400	2.1600	-6.897%	274	2,532	+52.778%
2026-03-12	2.3500	2.3500	2.3200	2.3200	-1.695%	294	2,260	+42.241%
2026-03-11	2.2500	2.3700	2.2500	2.3600	+5.357%	152	2,091	+39.831%
2026-03-10	2.3600	2.4000	2.1900	2.2400	-3.030%	88	1,961	+47.321%
2026-03-09	2.2500	2.3100	2.2300	2.3100	+5.000%	68	1,903	+42.857%
2026-03-06	2.1600	2.3900	2.1400	2.2000	+1.852%	1,504	1,835	+50.000%
2026-03-05	2.1500	2.1700	2.0700	2.1600	+1.887%	199	1,044	+52.778%
2026-03-04	2.2100	2.2100	2.0800	2.1200	+0.952%	28	903	+55.660%
2026-03-03	2.4100	2.4400	2.0900	2.1000	-7.895%	96	876	+57.143%
2026-03-02	2.3200	2.4300	2.2800	2.2800	-6.173%	93	838	+44.737%
2026-02-27	2.3900	2.4400	2.2800	2.4300	-5.447%	163	804	+35.802%
2026-02-26	2.4600	2.5800	2.4400	2.5700	+6.639%	75	744	+28.405%
2026-02-25	2.3900	2.4700	2.1900	2.4100	+4.783%	48	668	+36.929%
2026-02-24	2.2100	2.4100	2.2100	2.3000	-2.542%	211	668	+43.478%
2026-02-23	2.2000	2.3600	2.0600	2.3600	-2.881%	55	471	+39.831%
2026-02-20	2.6600	2.6600	2.3600	2.4300	-10.989%	38	449	+35.802%
2026-02-19	2.6300	2.7400	2.6300	2.7300	-1.799%	48	432	+20.879%
2026-02-18	2.6300	2.9300	2.6300	2.7800	+8.594%	12	384	+18.705%
2026-02-17	2.5900	2.7500	2.5600	2.5600	-3.396%	27	383	+28.906%
2026-02-13	2.6600	2.6700	2.5400	2.6500	+6.855%	134	301	+24.528%
2026-02-12	2.4000	2.4800	2.3700	2.4800	-8.487%	15	301	+33.065%
2026-02-11	3.1500	3.1500	2.6000	2.7100	-9.667%	55	292	+21.771%
2026-02-10	3.1500	3.1700	3.0000	3.0000	-9.639%	10	243	+10.000%
2026-02-09	3.6500	3.9000	3.3200	3.3200	-3.768%	10	236	-0.602%
2026-02-06	3.3500	3.5200	3.3500	3.4500	+2.985%	4	231	-4.348%
2026-02-05	3.2600	3.4600	3.2500	3.3500	+7.029%	20	230	-1.493%
2026-02-04	3.4000	3.4100	3.1300	3.1300	-9.012%	12	218	+5.431%
2026-02-03	4.1500	4.1500	3.3500	3.4400	-24.396%	49	210	-4.070%
2026-02-02	4.7500	4.7500	4.5500	4.5500	+1.111%	17	187	-27.473%
2026-01-30	5.0000	5.0000	4.5000	4.5000	-52.978%	8	173	-26.667%
2025-10-24	9.5700	9.5700	9.5700	9.5700	+63.590%	1	171	-65.517%
2025-10-01	5.8500	5.8500	5.8500	5.8500	+8.333%	6	170	-43.590%
2025-09-17	5.4000	5.4000	5.4000	5.4000	+0.186%	2	164	-38.889%
2025-09-05	5.4500	5.4500	5.3700	5.3900	-7.069%	13	164	-38.776%
2025-09-02	5.8000	5.8000	5.8000	5.8000	+6.033%	20	157	-43.103%
2025-08-27	5.4700	5.4700	5.4700	5.4700	+0.367%	1	141	-39.671%
2025-08-26	5.4000	5.4500	5.4000	5.4500	+0.926%	4	137	-39.450%
2025-08-25	5.4000	5.4000	5.4000	5.4000	+13.684%	10	137	-38.889%
2025-08-20	4.8000	4.8000	4.7500	4.7500	-8.124%	6	137	-30.526%
2025-08-19	4.9700	5.1700	4.9700	5.1700	-19.596%	3	135	-36.170%
2025-07-30	6.3600	6.4300	6.3600	6.4300	+5.410%	2	135	-48.678%
2025-07-25	6.1000	6.1000	6.1000	6.1000	-4.688%	1	135	-45.902%
2025-07-21	6.4000	6.4000	6.4000	6.4000	-8.571%	15	134	-48.438%
2025-07-10	6.9000	7.0500	6.9000	7.0000	+2.190%	101	119	-52.857%
2025-07-08	6.8500	6.8500	6.8500	6.8500	+5.385%	32	32	-51.825%
2025-07-01	6.7500	6.7500	6.5000	6.5000	-6.475%	8	15	-49.231%
2025-06-13	6.9500	7.0000	6.9500	6.9500	0.000%	14	7	-52.518%