Dark

VZ20261016C44
VZ Oct 16 2026 44.00 Call (VZ261016C00044000)
option OPRA

EOD

Sep 16, 2026

6.28-18.442%(-1.42)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.3000	7.3000	6.2800	6.2800	-18.442%	22	2,470	0.000%
2026-09-15	7.7000	7.7000	7.7000	7.7000	-0.130%	1	2,470	-18.442%
2026-09-14	7.2700	7.7100	7.2700	7.7100	+15.592%	4	2,470	-18.547%
2026-09-11	6.8000	6.8000	6.6700	6.6700	+8.455%	2	2,468	-5.847%
2026-09-10	6.2000	6.2000	6.1500	6.1500	+12.022%	3	2,467	+2.114%
2026-09-09	5.8000	5.8000	5.4900	5.4900	-14.486%	62	2,468	+14.390%
2026-09-08	6.4200	6.4200	6.4200	6.4200	-2.283%	1	2,408	-2.181%
2026-09-03	6.6100	6.6100	6.5000	6.5700	-2.522%	6	2,407	-4.414%
2026-09-01	6.7400	6.7400	6.7400	6.7400	+4.984%	1	2,407	-6.825%
2026-08-31	6.3600	6.5000	6.3600	6.4200	+0.627%	3	2,406	-2.181%
2026-08-28	6.3800	6.3800	6.3800	6.3800	-2.595%	3	2,405	-1.567%
2026-08-25	6.5000	6.5500	6.5000	6.5500	+6.159%	3	2,402	-4.122%
2026-08-24	6.5000	6.5000	6.1700	6.1700	+6.379%	9	2,401	+1.783%
2026-08-21	5.8000	5.8000	5.8000	5.8000	-2.192%	1	2,410	+8.276%
2026-08-20	5.9000	5.9300	5.9000	5.9300	+3.130%	2	2,409	+5.902%
2026-08-19	5.8900	5.9900	5.6300	5.7500	+7.477%	147	2,410	+9.217%
2026-08-18	5.2500	5.3900	5.2500	5.3500	+11.227%	6	2,449	+17.383%
2026-08-17	4.8800	4.8800	4.7100	4.8100	-4.752%	214	2,445	+30.561%
2026-08-14	5.0500	5.0500	5.0000	5.0500	+12.222%	17	2,253	+24.356%
2026-08-13	4.1500	4.5000	4.1500	4.5000	+21.622%	30	2,243	+39.556%
2026-08-12	3.8800	3.9500	3.6000	3.7000	-8.642%	28	2,249	+69.730%
2026-08-11	4.0500	4.3000	4.0400	4.0500	+6.579%	48	2,250	+55.062%
2026-08-07	3.8000	3.8000	3.8000	3.8000	-1.809%	10	2,238	+65.263%
2026-08-06	4.1000	4.1000	3.8500	3.8700	+17.273%	14	2,248	+62.274%
2026-08-05	3.1000	3.3800	2.8000	3.3000	-14.286%	35	2,247	+90.303%
2026-08-04	3.8300	4.0000	3.4000	3.8500	-18.605%	42	2,223	+63.117%
2026-08-03	4.7300	4.7300	4.7300	4.7300	+24.474%	5	2,224	+32.770%
2026-07-31	3.4000	3.8000	3.4000	3.8000	+10.145%	44	2,229	+65.263%
2026-07-30	3.4500	3.4500	3.4500	3.4500	-19.767%	2	2,240	+82.029%
2026-07-29	5.2200	5.2200	4.3000	4.3000	-14.000%	3	2,240	+46.047%
2026-07-28	5.6300	5.9500	5.0000	5.0000	+12.360%	28	2,240	+25.600%
2026-07-27	4.1500	4.5500	4.1500	4.4500	+26.420%	8	2,264	+41.124%
2026-07-24	2.9000	3.5200	2.7700	3.5200	+59.276%	273	2,267	+78.409%
2026-07-23	2.2100	2.2100	2.2100	2.2100	-13.672%	1	2,108	+184.163%
2026-07-22	2.4900	2.8700	2.4900	2.5600	+17.972%	24	2,108	+145.313%
2026-07-21	1.8800	2.1700	1.8800	2.1700	+2.358%	104	2,109	+189.401%
2026-07-20	2.0800	2.1600	1.9800	2.1200	-6.195%	62	2,070	+196.226%
2026-07-17	2.8500	2.9000	2.1500	2.2600	-8.871%	72	2,038	+177.876%
2026-07-16	2.2100	2.5400	1.9900	2.4800	+36.264%	21	2,036	+153.226%
2026-07-15	1.9600	1.9600	1.8200	1.8200	+4.598%	30	2,031	+245.055%
2026-07-14	1.9100	1.9100	1.6600	1.7400	-4.918%	23	2,006	+260.920%
2026-07-13	1.7100	1.8900	1.7100	1.8300	+8.929%	10	2,014	+243.169%
2026-07-10	1.3500	1.7500	1.3500	1.6800	+30.233%	47	2,004	+273.810%
2026-07-09	1.3500	1.3600	1.2700	1.2900	-25.000%	19	1,982	+386.822%
2026-07-08	1.4600	1.7500	1.4600	1.7200	+2.381%	7	1,967	+265.116%
2026-07-07	1.8700	2.0600	1.6800	1.6800	+16.667%	19	1,964	+273.810%
2026-07-06	1.7300	1.7300	1.4400	1.4400	+11.628%	9	1,959	+336.111%
2026-07-02	1.5000	1.7600	1.1100	1.2900	-5.839%	71	1,886	+386.822%
2026-07-01	1.4000	1.4000	1.1700	1.3700	-14.375%	68	1,886	+358.394%
2026-06-30	2.3000	2.3000	1.3500	1.6000	-29.825%	1,332	1,857	+292.500%
2026-06-29	2.6800	2.6800	1.6800	2.2800	-35.775%	232	564	+175.439%
2026-06-25	3.5800	3.5800	3.5500	3.5500	+2.899%	2	512	+76.901%
2026-06-24	3.4000	3.4500	3.1700	3.4500	-10.853%	37	510	+82.029%
2026-06-23	3.1900	3.9000	3.1900	3.8700	+20.938%	6	479	+62.274%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+1.587%	5	478	+96.250%
2026-06-18	3.4000	3.4500	3.1500	3.1500	-34.647%	15	488	+99.365%
2026-06-11	4.8200	4.8200	4.8200	4.8200	+23.590%	1	488	+30.290%
2026-06-10	3.9200	3.9200	3.9000	3.9000	+20.000%	5	489	+61.026%
2026-06-09	3.2800	3.2800	3.0800	3.2500	-2.402%	6	492	+93.231%
2026-06-08	3.2000	3.3300	3.2000	3.3300	-3.478%	51	489	+88.589%
2026-06-05	3.3500	3.5600	3.3500	3.4500	+2.071%	9	438	+82.029%
2026-06-04	3.6700	3.6700	3.3800	3.3800	-21.395%	2	439	+85.799%
2026-06-03	4.3000	4.3000	4.3000	4.3000	-21.389%	1	437	+46.047%
2026-05-22	5.4700	5.4700	5.4700	5.4700	+14.675%	5	436	+14.808%
2026-05-19	4.7700	4.7700	4.7700	4.7700	+21.995%	1	431	+31.656%
2026-05-18	4.1800	4.2400	3.9100	3.9100	-11.338%	15	431	+60.614%
2026-05-15	4.4100	4.4100	4.4100	4.4100	-6.568%	2	431	+42.404%
2026-05-11	4.7200	4.7200	4.7200	4.7200	-2.075%	2	421	+33.051%
2026-04-24	4.8200	4.8200	4.8200	4.8200	+24.870%	1	419	+30.290%
2026-04-22	3.8600	3.8600	3.8600	3.8600	-12.273%	4	418	+62.694%
2026-04-21	4.4000	4.4000	4.4000	4.4000	-6.383%	16	414	+42.727%
2026-04-17	4.6000	4.7000	4.6000	4.7000	+1.075%	4	414	+33.617%
2026-04-16	4.6500	4.6500	4.6500	4.6500	+27.397%	30	414	+35.054%
2026-04-15	3.6500	3.6500	3.6500	3.6500	-1.351%	20	384	+72.055%
2026-04-13	3.7000	3.7000	3.7000	3.7000	-17.595%	10	384	+69.730%
2026-04-10	4.4900	4.4900	4.4900	4.4900	-11.265%	1	394	+39.866%
2026-04-09	5.3000	5.3000	5.0600	5.0600	+5.417%	6	395	+24.111%
2026-04-08	5.0000	5.0000	4.8000	4.8000	-16.955%	3	395	+30.833%
2026-04-07	6.1400	6.1400	5.7800	5.7800	-8.254%	83	392	+8.651%
2026-04-06	6.3500	6.4100	6.3000	6.3000	-2.928%	195	309	-0.317%
2026-04-02	6.4900	6.4900	6.4900	6.4900	-0.765%	1	113	-3.236%
2026-04-01	6.5400	6.5400	6.5400	6.5400	-6.304%	3	113	-3.976%
2026-03-31	7.6300	7.6300	6.9800	6.9800	-5.803%	13	110	-10.029%
2026-03-30	7.8400	7.8400	7.4100	7.4100	-3.766%	20	97	-15.250%
2026-03-27	7.7000	7.7000	7.7000	7.7000	+4.336%	5	77	-18.442%
2026-03-20	7.3800	7.3800	7.3800	7.3800	+8.689%	10	72	-14.905%
2026-03-19	6.6500	6.7900	6.6500	6.7900	-0.876%	19	62	-7.511%
2026-03-18	6.8500	6.8500	6.8500	6.8500	-13.619%	1	43	-8.321%
2026-03-17	7.9300	7.9300	7.9300	7.9300	+4.342%	1	42	-20.807%
2026-03-11	7.6000	7.6000	7.6000	7.6000	+1.469%	1	41	-17.368%
2026-03-10	7.4900	7.4900	7.4900	7.4900	-5.190%	1	40	-16.155%
2026-03-09	8.0200	8.0200	7.9000	7.9000	-3.893%	12	39	-20.506%
2026-03-06	8.0200	8.2200	8.0200	8.2200	+9.163%	5	27	-23.601%
2026-03-04	7.5300	7.5300	7.5300	7.5300	+7.418%	1	22	-16.600%
2026-03-02	7.0100	7.0100	7.0100	7.0100	+10.742%	1	21	-10.414%
2026-02-26	6.4400	6.4400	6.3300	6.3300	-6.499%	11	20	-0.790%
2026-02-24	6.7700	6.7700	6.7700	6.7700	+12.458%	8	9	-7.238%
2026-02-19	6.0200	6.0200	6.0200	6.0200	0.000%	1	1	+4.319%