Dark

VZ20260918P50
VZ Sep 18 2026 50.00 Put (VZ260918P00050000)
option OPRA

Expired

Sep 17, 2026

1.67+178.333%(+1.07)544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5700	1.6700	0.5700	1.6700	+178.333%	544	4,005	0.000%
2026-09-16	0.0900	0.8600	0.0600	0.6000	+650.000%	1,397	7,555	+178.333%
2026-09-15	0.1100	0.1100	0.0700	0.0800	-33.333%	124	8,265	+1,987.500%
2026-09-14	0.2500	0.2500	0.0100	0.1200	-61.290%	1,343	8,223	+1,291.667%
2026-09-11	0.5800	0.5800	0.2800	0.3100	-54.412%	1,689	8,228	+438.710%
2026-09-10	0.6500	0.7000	0.4500	0.6800	-4.225%	1,233	7,853	+145.588%
2026-09-09	0.7800	1.1900	0.4800	0.7100	+31.481%	372	7,800	+135.211%
2026-09-08	0.6900	0.7600	0.4700	0.5400	-19.403%	525	8,066	+209.259%
2026-09-04	0.5400	0.6900	0.5200	0.6700	+36.735%	222	7,893	+149.254%
2026-09-03	0.6600	0.7500	0.4600	0.4900	-25.758%	136	7,893	+240.816%
2026-09-02	0.6400	0.6600	0.4600	0.6600	-5.714%	198	7,855	+153.030%
2026-09-01	0.5900	0.7100	0.5000	0.7000	-14.634%	2,070	7,827	+138.571%
2026-08-31	0.8600	0.8600	0.6500	0.8200	-9.890%	2,639	7,059	+103.659%
2026-08-28	1.3500	1.3500	0.7700	0.9100	-22.222%	1,028	7,837	+83.516%
2026-08-27	1.3300	1.4000	1.0000	1.1700	+36.047%	1,386	7,445	+42.735%
2026-08-26	0.8000	0.9600	0.7000	0.8600	-4.444%	909	7,904	+94.186%
2026-08-25	1.0000	1.1100	0.8300	0.9000	-9.091%	266	7,744	+85.556%
2026-08-24	1.0700	1.1400	0.9200	0.9900	-29.787%	2,117	7,616	+68.687%
2026-08-21	1.3500	1.4300	1.2700	1.4100	-1.399%	49	5,974	+18.440%
2026-08-20	1.4600	1.4800	1.4000	1.4300	-10.063%	13	5,979	+16.783%
2026-08-19	1.4800	1.7200	1.4700	1.5900	-11.667%	58	5,969	+5.031%
2026-08-18	2.0400	2.0400	1.8000	1.8000	-23.404%	20	5,937	-7.222%
2026-08-17	2.2600	2.3500	2.2600	2.3500	+14.078%	3	5,933	-28.936%
2026-08-14	2.2300	2.3400	2.0600	2.0600	-12.712%	51	5,934	-18.932%
2026-08-13	2.7300	2.7500	2.3000	2.3600	-29.552%	54	5,918	-29.237%
2026-08-12	3.4100	3.4500	3.2800	3.3500	+5.678%	11	5,921	-50.149%
2026-08-11	3.1400	3.2000	3.0700	3.1700	-9.429%	29	5,917	-47.319%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-19.540%	1	5,924	-52.286%
2026-08-05	4.4500	4.8000	4.3500	4.3500	+20.833%	33	5,924	-61.609%
2026-08-04	3.8700	4.0500	3.6000	3.6000	+18.033%	28	5,937	-53.611%
2026-08-03	2.9900	3.2500	2.9900	3.0500	-16.209%	77	5,952	-45.246%
2026-07-29	2.7900	3.6800	2.5000	3.6400	+35.821%	1,040	5,973	-54.121%
2026-07-28	2.3100	2.6800	2.3000	2.6800	-15.457%	304	6,101	-37.687%
2026-07-27	3.4500	3.4700	3.1200	3.1700	-24.524%	44	6,171	-47.319%
2026-07-24	5.1500	5.1500	4.2000	4.2000	-31.148%	38	6,153	-60.238%
2026-07-23	5.8900	6.1500	5.6500	6.1000	-7.576%	37	6,159	-72.623%
2026-07-21	6.9000	6.9000	6.5500	6.6000	+0.763%	23	6,159	-74.697%
2026-07-20	6.9000	6.9000	6.5500	6.5500	+2.344%	32	6,167	-74.504%
2026-07-17	6.7000	6.7000	6.4000	6.4000	+5.263%	10	6,179	-73.906%
2026-07-16	6.6500	6.8500	6.0500	6.0800	-16.138%	49	6,178	-72.533%
2026-07-15	7.0000	7.2500	6.9000	7.2500	-5.229%	123	6,193	-76.966%
2026-07-14	7.5500	7.8400	7.5500	7.6500	+2.000%	90	6,187	-78.170%
2026-07-13	7.4000	7.6500	7.3000	7.5000	-13.295%	31	6,210	-77.733%
2026-07-09	8.6500	8.6500	8.6500	8.6500	+7.453%	1	6,216	-80.694%
2026-07-08	8.4000	8.4000	8.0500	8.0500	+1.258%	3	6,216	-79.255%
2026-07-07	7.4000	8.1500	7.4000	7.9500	-7.558%	33	6,219	-78.994%
2026-07-06	8.7000	8.7000	8.3000	8.6000	+2.994%	5	6,228	-80.581%
2026-07-02	8.3900	8.3900	8.3500	8.3500	-10.215%	10	6,227	-80.000%
2026-07-01	8.4000	9.3000	8.4000	9.3000	+12.727%	25	6,227	-82.043%
2026-06-30	8.2500	8.2500	8.2500	8.2500	+18.705%	3	6,239	-79.758%
2026-06-29	7.0000	7.0000	6.9500	6.9500	+51.087%	47	6,239	-75.971%
2026-06-23	4.7500	4.7500	4.6000	4.6000	-14.815%	42	6,217	-63.696%
2026-06-22	5.4000	5.4000	5.4000	5.4000	-0.917%	1	6,181	-69.074%
2026-06-18	5.2500	5.4500	5.2500	5.4500	-3.540%	145	6,408	-69.358%
2026-06-17	5.2500	5.6500	5.2500	5.6500	+32.941%	111	6,408	-70.442%
2026-06-16	4.2500	4.2500	4.2500	4.2500	+15.176%	100	6,408	-60.706%
2026-06-12	3.8500	3.8500	3.6900	3.6900	-13.176%	27	6,310	-54.743%
2026-06-11	4.1000	4.3100	4.0500	4.2500	-22.018%	38	6,310	-60.706%
2026-06-09	5.4500	5.4500	5.4500	5.4500	-12.238%	10	6,300	-69.358%
2026-06-04	4.4500	6.2100	4.4500	6.2100	+22.970%	56	6,310	-73.108%
2026-06-03	4.4500	5.1000	4.4500	5.0500	+27.848%	58	6,354	-66.931%
2026-06-02	3.9500	3.9500	3.9500	3.9500	-1.496%	7	6,296	-57.722%
2026-06-01	3.9500	4.0100	3.9500	4.0100	+2.821%	4	6,295	-58.354%
2026-05-29	4.0300	4.0300	3.8300	3.9000	+6.849%	4	6,296	-57.179%
2026-05-28	3.6000	3.7000	3.6000	3.6500	+4.286%	3	6,294	-54.247%
2026-05-27	3.4500	3.5000	3.2800	3.5000	0.000%	70	6,297	-52.286%
2026-05-26	3.5500	3.8000	3.5000	3.5000	+1.449%	33	6,275	-52.286%
2026-05-22	3.5700	3.6000	3.4500	3.4500	-5.479%	140	6,264	-51.594%
2026-05-21	4.0000	4.1000	3.6500	3.6500	-8.750%	15	6,260	-54.247%
2026-05-20	3.8900	4.0300	3.8800	4.0000	-3.614%	23	6,260	-58.250%
2026-05-19	4.4500	4.4500	4.1100	4.1500	-9.978%	108	6,268	-59.759%
2026-05-18	4.7700	5.1000	4.6000	4.6100	-1.915%	110	6,268	-63.774%
2026-05-15	4.3500	4.7000	4.3500	4.7000	+12.172%	19	6,268	-64.468%
2026-05-13	4.1500	4.1900	4.1300	4.1900	+10.263%	18	6,267	-60.143%
2026-05-12	3.8000	3.8000	3.8000	3.8000	-11.628%	137	6,267	-56.053%
2026-05-11	4.3000	4.3000	4.3000	4.3000	-1.149%	1	6,267	-61.163%
2026-05-08	4.3500	4.3500	4.3500	4.3500	+3.571%	1	6,273	-61.609%
2026-05-05	4.2500	4.2500	4.2000	4.2000	+0.478%	6	6,273	-60.238%
2026-05-04	4.1900	4.1900	4.1800	4.1800	+1.951%	10	6,278	-60.048%
2026-04-30	4.2000	4.2000	4.1000	4.1000	-18.000%	37	6,268	-59.268%
2026-04-29	4.7300	5.0000	4.7300	5.0000	+9.409%	16	6,258	-66.600%
2026-04-28	4.4400	4.5700	4.4400	4.5700	+6.279%	24	6,248	-63.457%
2026-04-27	3.9600	4.3500	3.9600	4.3000	-13.481%	6	6,265	-61.163%
2026-04-24	4.5900	4.9700	4.5900	4.9700	-10.450%	17	6,266	-66.398%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+16.842%	1	6,263	-69.910%
2026-04-20	4.7500	4.7500	4.6700	4.7500	-0.419%	4	6,262	-64.842%
2026-04-17	5.1500	5.1500	4.7700	4.7700	-9.659%	3	6,264	-64.990%
2026-04-16	5.2800	5.2800	5.2800	5.2800	-8.966%	5	6,265	-68.371%
2026-04-15	5.6500	5.8000	5.6500	5.8000	-5.691%	4	6,262	-71.207%
2026-04-14	6.1500	6.1500	6.1500	6.1500	+3.015%	3	6,266	-72.846%
2026-04-13	5.4800	5.9700	5.4800	5.9700	+12.642%	1,006	6,266	-72.027%
2026-04-10	5.0000	5.3000	5.0000	5.3000	+8.384%	9	7,160	-68.491%
2026-04-09	4.6600	4.9100	4.6400	4.8900	0.000%	41	7,159	-65.849%
2026-04-08	4.6500	5.0500	4.6500	4.8900	+15.059%	35	7,167	-65.849%
2026-04-07	4.1500	4.2500	4.0900	4.2500	+7.595%	17	7,190	-60.706%
2026-04-06	3.9500	3.9500	3.9500	3.9500	0.000%	3	7,184	-57.722%
2026-04-02	3.9000	4.0000	3.9000	3.9500	0.000%	7	7,179	-57.722%
2026-04-01	4.0000	4.0500	3.9500	3.9500	+2.597%	5	7,179	-57.722%
2026-03-31	3.9000	3.9000	3.8000	3.8500	+1.316%	60	7,180	-56.623%
2026-03-30	3.7500	3.8500	3.7000	3.8000	+1.333%	371	7,191	-56.053%
2026-03-27	3.4000	3.7500	3.3000	3.7500	+4.167%	1,308	7,093	-55.467%
2026-03-26	3.4000	3.6000	3.2500	3.6000	+1.408%	91	5,983	-53.611%
2026-03-25	3.4800	3.6400	3.4000	3.5500	+7.251%	146	5,973	-52.958%
2026-03-24	3.6000	3.6000	3.1300	3.3100	-7.799%	149	5,892	-49.547%
2026-03-23	3.6500	3.7000	3.5900	3.5900	-7.949%	279	5,813	-53.482%
2026-03-20	3.7500	3.9000	3.7000	3.9000	-6.250%	283	5,624	-57.179%
2026-03-19	4.3000	4.4000	4.1600	4.1600	+2.716%	69	5,368	-59.856%
2026-03-18	4.0000	4.1500	3.8500	4.0500	+12.500%	164	5,307	-58.765%
2026-03-17	3.4000	3.6500	3.3500	3.6000	+9.091%	356	5,180	-53.611%
2026-03-16	3.4000	3.4500	3.3000	3.3000	0.000%	596	5,017	-49.394%
2026-03-13	3.2500	3.3500	3.2500	3.3000	-7.042%	777	4,422	-49.394%
2026-03-12	3.6100	3.8500	3.4500	3.5500	-4.054%	419	4,073	-52.958%
2026-03-11	3.6000	3.7500	3.5500	3.7000	+7.246%	159	3,662	-54.865%
2026-03-10	3.7200	3.7200	3.4500	3.4500	-5.479%	461	3,505	-51.594%
2026-03-09	3.7000	3.7500	3.4500	3.6500	+4.286%	480	3,120	-54.247%
2026-03-06	3.6000	3.6500	3.5000	3.5000	+2.941%	190	2,655	-52.286%
2026-03-05	3.4500	3.4500	3.2500	3.4000	+3.030%	582	2,473	-50.882%
2026-03-04	3.5500	3.5500	3.2500	3.3000	-1.493%	691	1,930	-49.394%
2026-03-03	3.5000	3.6000	3.3000	3.3500	-6.944%	251	1,244	-50.149%
2026-03-02	3.6500	3.7500	3.6000	3.6000	-4.000%	123	1,029	-53.611%
2026-02-27	3.7500	3.7500	3.6500	3.7500	-7.407%	126	906	-55.467%
2026-02-26	3.9000	4.0500	3.9000	4.0500	+6.579%	21	808	-58.765%
2026-02-25	3.5500	3.8000	3.5500	3.8000	+7.649%	7	783	-56.053%
2026-02-24	3.6500	3.8100	3.5300	3.5300	-5.867%	213	783	-52.691%
2026-02-23	3.6500	3.7500	3.3500	3.7500	-9.639%	269	621	-55.467%
2026-02-19	4.0300	4.1500	3.9700	4.1500	-7.778%	69	447	-59.759%
2026-02-18	4.5000	4.6000	4.4500	4.5000	+4.651%	23	397	-62.889%
2026-02-17	4.3000	4.3000	4.3000	4.3000	+5.134%	1	386	-61.163%
2026-02-13	4.2000	4.2000	4.0900	4.0900	+7.632%	31	416	-59.169%
2026-02-12	3.6500	3.8000	3.4800	3.8000	-12.644%	66	416	-56.053%
2026-02-11	4.3000	4.3500	4.0000	4.3500	-5.435%	112	406	-61.609%
2026-02-10	5.0500	5.0500	4.6000	4.6000	-9.804%	295	298	-63.696%
2026-02-09	5.2000	5.2000	5.1000	5.1000	-52.778%	7	7	-67.255%
2026-01-29	10.8000	10.8000	10.8000	10.8000	-1.639%	4	4	-84.537%
2025-11-07	10.9800	10.9800	10.9800	10.9800	+1.667%	1	1	-84.791%
2025-10-15	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-84.537%