Dark

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

EOD

Jul 23, 2026

6.10-7.576%(-0.50)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.8900	6.1500	5.6500	6.1000	-7.576%	37	6,159	0.000%
2026-07-21	6.9000	6.9000	6.5500	6.6000	+0.763%	23	6,159	-7.576%
2026-07-20	6.9000	6.9000	6.5500	6.5500	+2.344%	32	6,167	-6.870%
2026-07-17	6.7000	6.7000	6.4000	6.4000	+5.263%	10	6,179	-4.688%
2026-07-16	6.6500	6.8500	6.0500	6.0800	-16.138%	49	6,178	+0.329%
2026-07-15	7.0000	7.2500	6.9000	7.2500	-5.229%	123	6,193	-15.862%
2026-07-14	7.5500	7.8400	7.5500	7.6500	+2.000%	90	6,187	-20.261%
2026-07-13	7.4000	7.6500	7.3000	7.5000	-13.295%	31	6,210	-18.667%
2026-07-09	8.6500	8.6500	8.6500	8.6500	+7.453%	1	6,216	-29.480%
2026-07-08	8.4000	8.4000	8.0500	8.0500	+1.258%	3	6,216	-24.224%
2026-07-07	7.4000	8.1500	7.4000	7.9500	-7.558%	33	6,219	-23.270%
2026-07-06	8.7000	8.7000	8.3000	8.6000	+2.994%	5	6,228	-29.070%
2026-07-02	8.3900	8.3900	8.3500	8.3500	-10.215%	10	6,227	-26.946%
2026-07-01	8.4000	9.3000	8.4000	9.3000	+12.727%	25	6,227	-34.409%
2026-06-30	8.2500	8.2500	8.2500	8.2500	+18.705%	3	6,239	-26.061%
2026-06-29	7.0000	7.0000	6.9500	6.9500	+51.087%	47	6,239	-12.230%
2026-06-23	4.7500	4.7500	4.6000	4.6000	-14.815%	42	6,217	+32.609%
2026-06-22	5.4000	5.4000	5.4000	5.4000	-0.917%	1	6,181	+12.963%
2026-06-18	5.2500	5.4500	5.2500	5.4500	-3.540%	145	6,408	+11.927%
2026-06-17	5.2500	5.6500	5.2500	5.6500	+32.941%	111	6,408	+7.965%
2026-06-16	4.2500	4.2500	4.2500	4.2500	+15.176%	100	6,408	+43.529%
2026-06-12	3.8500	3.8500	3.6900	3.6900	-13.176%	27	6,310	+65.312%
2026-06-11	4.1000	4.3100	4.0500	4.2500	-22.018%	38	6,310	+43.529%
2026-06-09	5.4500	5.4500	5.4500	5.4500	-12.238%	10	6,300	+11.927%
2026-06-04	4.4500	6.2100	4.4500	6.2100	+22.970%	56	6,310	-1.771%
2026-06-03	4.4500	5.1000	4.4500	5.0500	+27.848%	58	6,354	+20.792%
2026-06-02	3.9500	3.9500	3.9500	3.9500	-1.496%	7	6,296	+54.430%
2026-06-01	3.9500	4.0100	3.9500	4.0100	+2.821%	4	6,295	+52.120%
2026-05-29	4.0300	4.0300	3.8300	3.9000	+6.849%	4	6,296	+56.410%
2026-05-28	3.6000	3.7000	3.6000	3.6500	+4.286%	3	6,294	+67.123%
2026-05-27	3.4500	3.5000	3.2800	3.5000	0.000%	70	6,297	+74.286%
2026-05-26	3.5500	3.8000	3.5000	3.5000	+1.449%	33	6,275	+74.286%
2026-05-22	3.5700	3.6000	3.4500	3.4500	-5.479%	140	6,264	+76.812%
2026-05-21	4.0000	4.1000	3.6500	3.6500	-8.750%	15	6,260	+67.123%
2026-05-20	3.8900	4.0300	3.8800	4.0000	-3.614%	23	6,260	+52.500%
2026-05-19	4.4500	4.4500	4.1100	4.1500	-9.978%	108	6,268	+46.988%
2026-05-18	4.7700	5.1000	4.6000	4.6100	-1.915%	110	6,268	+32.321%
2026-05-15	4.3500	4.7000	4.3500	4.7000	+12.172%	19	6,268	+29.787%
2026-05-13	4.1500	4.1900	4.1300	4.1900	+10.263%	18	6,267	+45.585%
2026-05-12	3.8000	3.8000	3.8000	3.8000	-11.628%	137	6,267	+60.526%
2026-05-11	4.3000	4.3000	4.3000	4.3000	-1.149%	1	6,267	+41.860%
2026-05-08	4.3500	4.3500	4.3500	4.3500	+3.571%	1	6,273	+40.230%
2026-05-05	4.2500	4.2500	4.2000	4.2000	+0.478%	6	6,273	+45.238%
2026-05-04	4.1900	4.1900	4.1800	4.1800	+1.951%	10	6,278	+45.933%
2026-04-30	4.2000	4.2000	4.1000	4.1000	-18.000%	37	6,268	+48.780%
2026-04-29	4.7300	5.0000	4.7300	5.0000	+9.409%	16	6,258	+22.000%
2026-04-28	4.4400	4.5700	4.4400	4.5700	+6.279%	24	6,248	+33.479%
2026-04-27	3.9600	4.3500	3.9600	4.3000	-13.481%	6	6,265	+41.860%
2026-04-24	4.5900	4.9700	4.5900	4.9700	-10.450%	17	6,266	+22.736%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+16.842%	1	6,263	+9.910%
2026-04-20	4.7500	4.7500	4.6700	4.7500	-0.419%	4	6,262	+28.421%
2026-04-17	5.1500	5.1500	4.7700	4.7700	-9.659%	3	6,264	+27.883%
2026-04-16	5.2800	5.2800	5.2800	5.2800	-8.966%	5	6,265	+15.530%
2026-04-15	5.6500	5.8000	5.6500	5.8000	-5.691%	4	6,262	+5.172%
2026-04-14	6.1500	6.1500	6.1500	6.1500	+3.015%	3	6,266	-0.813%
2026-04-13	5.4800	5.9700	5.4800	5.9700	+12.642%	1,006	6,266	+2.178%
2026-04-10	5.0000	5.3000	5.0000	5.3000	+8.384%	9	7,160	+15.094%
2026-04-09	4.6600	4.9100	4.6400	4.8900	0.000%	41	7,159	+24.744%
2026-04-08	4.6500	5.0500	4.6500	4.8900	+15.059%	35	7,167	+24.744%
2026-04-07	4.1500	4.2500	4.0900	4.2500	+7.595%	17	7,190	+43.529%
2026-04-06	3.9500	3.9500	3.9500	3.9500	0.000%	3	7,184	+54.430%
2026-04-02	3.9000	4.0000	3.9000	3.9500	0.000%	7	7,179	+54.430%
2026-04-01	4.0000	4.0500	3.9500	3.9500	+2.597%	5	7,179	+54.430%
2026-03-31	3.9000	3.9000	3.8000	3.8500	+1.316%	60	7,180	+58.442%
2026-03-30	3.7500	3.8500	3.7000	3.8000	+1.333%	371	7,191	+60.526%
2026-03-27	3.4000	3.7500	3.3000	3.7500	+4.167%	1,308	7,093	+62.667%
2026-03-26	3.4000	3.6000	3.2500	3.6000	+1.408%	91	5,983	+69.444%
2026-03-25	3.4800	3.6400	3.4000	3.5500	+7.251%	146	5,973	+71.831%
2026-03-24	3.6000	3.6000	3.1300	3.3100	-7.799%	149	5,892	+84.290%
2026-03-23	3.6500	3.7000	3.5900	3.5900	-7.949%	279	5,813	+69.916%
2026-03-20	3.7500	3.9000	3.7000	3.9000	-6.250%	283	5,624	+56.410%
2026-03-19	4.3000	4.4000	4.1600	4.1600	+2.716%	69	5,368	+46.635%
2026-03-18	4.0000	4.1500	3.8500	4.0500	+12.500%	164	5,307	+50.617%
2026-03-17	3.4000	3.6500	3.3500	3.6000	+9.091%	356	5,180	+69.444%
2026-03-16	3.4000	3.4500	3.3000	3.3000	0.000%	596	5,017	+84.848%
2026-03-13	3.2500	3.3500	3.2500	3.3000	-7.042%	777	4,422	+84.848%
2026-03-12	3.6100	3.8500	3.4500	3.5500	-4.054%	419	4,073	+71.831%
2026-03-11	3.6000	3.7500	3.5500	3.7000	+7.246%	159	3,662	+64.865%
2026-03-10	3.7200	3.7200	3.4500	3.4500	-5.479%	461	3,505	+76.812%
2026-03-09	3.7000	3.7500	3.4500	3.6500	+4.286%	480	3,120	+67.123%
2026-03-06	3.6000	3.6500	3.5000	3.5000	+2.941%	190	2,655	+74.286%
2026-03-05	3.4500	3.4500	3.2500	3.4000	+3.030%	582	2,473	+79.412%
2026-03-04	3.5500	3.5500	3.2500	3.3000	-1.493%	691	1,930	+84.848%
2026-03-03	3.5000	3.6000	3.3000	3.3500	-6.944%	251	1,244	+82.090%
2026-03-02	3.6500	3.7500	3.6000	3.6000	-4.000%	123	1,029	+69.444%
2026-02-27	3.7500	3.7500	3.6500	3.7500	-7.407%	126	906	+62.667%
2026-02-26	3.9000	4.0500	3.9000	4.0500	+6.579%	21	808	+50.617%
2026-02-25	3.5500	3.8000	3.5500	3.8000	+7.649%	7	783	+60.526%
2026-02-24	3.6500	3.8100	3.5300	3.5300	-5.867%	213	783	+72.805%
2026-02-23	3.6500	3.7500	3.3500	3.7500	-9.639%	269	621	+62.667%
2026-02-19	4.0300	4.1500	3.9700	4.1500	-7.778%	69	447	+46.988%
2026-02-18	4.5000	4.6000	4.4500	4.5000	+4.651%	23	397	+35.556%
2026-02-17	4.3000	4.3000	4.3000	4.3000	+5.134%	1	386	+41.860%
2026-02-13	4.2000	4.2000	4.0900	4.0900	+7.632%	31	416	+49.144%
2026-02-12	3.6500	3.8000	3.4800	3.8000	-12.644%	66	416	+60.526%
2026-02-11	4.3000	4.3500	4.0000	4.3500	-5.435%	112	406	+40.230%
2026-02-10	5.0500	5.0500	4.6000	4.6000	-9.804%	295	298	+32.609%
2026-02-09	5.2000	5.2000	5.1000	5.1000	-52.778%	7	7	+19.608%
2026-01-29	10.8000	10.8000	10.8000	10.8000	-1.639%	4	4	-43.519%
2025-11-07	10.9800	10.9800	10.9800	10.9800	+1.667%	1	1	-44.444%
2025-10-15	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-43.519%