Dark

VZ20261016C45
VZ Oct 16 2026 45.00 Call (VZ261016C00045000)
option OPRA

EOD

Sep 17, 2026

3.58-23.011%(-1.07)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0400	5.0400	3.5800	3.5800	-23.011%	158	2,654	0.000%
2026-09-16	6.1000	6.1000	4.6500	4.6500	-30.493%	28	2,649	-23.011%
2026-09-15	6.6500	6.7500	6.1500	6.6900	+3.400%	240	2,640	-46.487%
2026-09-14	6.1100	6.4900	6.1100	6.4700	+14.311%	21	2,871	-44.668%
2026-09-11	5.8000	5.8800	5.6600	5.6600	+8.846%	34	2,881	-36.749%
2026-09-10	5.3500	5.5400	5.1500	5.2000	+1.961%	60	2,867	-31.154%
2026-09-09	5.3100	5.4000	4.5000	5.1000	-7.104%	179	2,876	-29.804%
2026-09-08	5.6100	5.6800	5.4300	5.4900	-3.004%	6	2,905	-34.791%
2026-09-04	5.5800	5.6600	5.4100	5.6600	-4.874%	6	2,906	-36.749%
2026-09-03	5.7300	5.9500	5.5500	5.9500	+3.839%	34	2,906	-39.832%
2026-09-02	5.7500	5.7500	5.7300	5.7300	-1.036%	18	2,910	-37.522%
2026-09-01	6.1000	6.1000	5.7900	5.7900	+5.273%	5	2,928	-38.169%
2026-08-31	5.5300	5.6600	5.5000	5.5000	+0.182%	6	2,928	-34.909%
2026-08-28	5.4000	5.4900	5.4000	5.4900	+9.800%	2	2,929	-34.791%
2026-08-27	5.0000	5.0000	5.0000	5.0000	-9.910%	3	2,927	-28.400%
2026-08-26	5.7200	6.0000	5.5500	5.5500	+1.093%	16	2,928	-35.495%
2026-08-25	5.6000	5.6200	5.4900	5.4900	-2.139%	407	2,920	-34.791%
2026-08-24	5.5500	5.6100	5.3000	5.6100	+16.632%	682	2,521	-36.185%
2026-08-21	5.0000	5.0500	4.8100	4.8100	+0.208%	33	2,004	-25.572%
2026-08-20	5.0000	5.0000	4.8000	4.8000	-0.415%	15	1,996	-25.417%
2026-08-19	4.8800	5.1500	4.6500	4.8200	+7.111%	21	1,984	-25.726%
2026-08-18	4.1600	4.5000	4.1600	4.5000	+14.504%	70	1,995	-20.444%
2026-08-17	3.9500	4.2000	3.9300	3.9300	-5.072%	33	1,971	-8.906%
2026-08-14	3.6500	4.2100	3.6500	4.1400	+8.947%	3	1,959	-13.527%
2026-08-13	3.3100	3.8000	3.2000	3.8000	+26.667%	103	1,961	-5.789%
2026-08-12	3.0000	3.0000	3.0000	3.0000	-9.366%	1	1,974	+19.333%
2026-08-11	3.2600	3.4100	3.2500	3.3100	+1.846%	19	1,974	+8.157%
2026-08-10	2.6800	3.2500	2.6800	3.2500	+1.246%	75	1,982	+10.154%
2026-08-07	2.8200	3.2100	2.8000	3.2100	-2.727%	14	1,934	+11.526%
2026-08-06	3.6500	3.6500	3.1000	3.3000	+22.222%	64	1,935	+8.485%
2026-08-05	2.9400	2.9400	2.2400	2.7000	-9.396%	92	1,943	+32.593%
2026-08-04	2.9700	2.9800	2.9700	2.9800	-17.452%	3	1,930	+20.134%
2026-08-03	3.6100	3.6100	3.6100	3.6100	+30.325%	5	1,933	-0.831%
2026-07-31	2.5700	2.8900	2.5700	2.7700	-1.071%	12	1,938	+29.242%
2026-07-30	2.5800	2.9600	2.5700	2.8000	-22.222%	43	1,934	+27.857%
2026-07-29	4.5000	4.5000	3.5500	3.6000	-14.286%	6	1,935	-0.556%
2026-07-28	4.2000	4.7000	4.2000	4.2000	+18.644%	13	1,932	-14.762%
2026-07-27	3.4500	3.8000	3.3700	3.5400	+18.000%	31	1,937	+1.130%
2026-07-24	1.8600	3.0000	1.8400	3.0000	+72.414%	346	1,939	+19.333%
2026-07-23	1.8700	2.1200	1.7000	1.7400	-12.563%	109	1,674	+105.747%
2026-07-22	2.2100	2.3000	1.9900	1.9900	+18.452%	15	1,631	+79.899%
2026-07-21	1.4500	1.6800	1.4500	1.6800	0.000%	14	1,627	+113.095%
2026-07-20	1.5600	1.7200	1.5400	1.6800	-9.677%	180	1,621	+113.095%
2026-07-17	2.3400	2.3400	1.6300	1.8600	-5.584%	463	1,494	+92.473%
2026-07-16	1.6600	2.0600	1.6100	1.9700	+42.754%	39	1,395	+81.726%
2026-07-15	1.6000	1.6100	1.3800	1.3800	+2.222%	65	1,373	+159.420%
2026-07-14	1.3700	1.3700	1.3200	1.3500	-12.903%	88	1,337	+165.185%
2026-07-13	1.4500	1.5500	1.3900	1.5500	+16.541%	61	1,254	+130.968%
2026-07-10	1.3000	1.4000	1.2800	1.3300	+24.299%	152	1,228	+169.173%
2026-07-09	1.0000	1.0800	1.0000	1.0700	-22.464%	60	1,169	+234.579%
2026-07-08	1.4000	1.4700	1.3600	1.3800	-0.719%	22	1,126	+159.420%
2026-07-07	1.5500	1.6200	1.3100	1.3900	+24.107%	41	1,110	+157.554%
2026-07-06	1.3900	1.3900	1.0500	1.1200	-7.438%	150	1,085	+219.643%
2026-07-02	1.3600	1.3600	0.7600	1.2100	+27.368%	50	929	+195.868%
2026-07-01	1.1000	1.3300	0.9300	0.9500	-26.357%	62	929	+276.842%
2026-06-30	1.2500	1.4300	1.0300	1.2900	-26.705%	178	882	+177.519%
2026-06-29	1.8100	1.8500	1.3000	1.7600	-40.136%	171	737	+103.409%
2026-06-25	2.9600	3.0400	2.9400	2.9400	+6.909%	33	656	+21.769%
2026-06-24	2.7700	2.8000	2.6600	2.7500	-11.859%	84	631	+30.182%
2026-06-23	3.1200	3.1200	3.1200	3.1200	+24.800%	3	562	+14.744%
2026-06-22	2.6500	2.6500	2.5000	2.5000	-10.072%	52	559	+43.200%
2026-06-17	2.7900	2.8000	2.7800	2.7800	-17.507%	3	543	+28.777%
2026-06-16	3.3700	3.3700	3.3700	3.3700	-15.750%	1	543	+6.231%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+35.593%	1	543	-10.500%
2026-06-09	2.7400	2.9500	2.5500	2.9500	-4.839%	65	543	+21.356%
2026-06-08	2.8300	3.1000	2.7000	3.1000	+9.155%	32	518	+15.484%
2026-06-05	2.8200	2.8400	2.8200	2.8400	-3.401%	3	498	+26.056%
2026-06-04	3.6800	3.6800	2.4900	2.9400	-12.500%	11	497	+21.769%
2026-06-03	3.3500	3.3600	3.3500	3.3600	-25.167%	2	490	+6.548%
2026-06-02	3.9400	4.5500	3.9400	4.4900	+6.905%	14	488	-20.267%
2026-06-01	4.2000	4.2000	4.2000	4.2000	-11.017%	1	487	-14.762%
2026-05-26	4.7000	4.9200	4.6700	4.7200	+4.194%	19	487	-24.153%
2026-05-21	4.5600	4.5600	4.5300	4.5300	+21.774%	2	482	-20.971%
2026-05-18	3.7500	3.8500	3.7200	3.7200	-6.767%	14	482	-3.763%
2026-05-15	4.0600	4.1000	3.9000	3.9900	-1.481%	56	480	-10.276%
2026-05-14	4.0700	4.1000	4.0000	4.0500	-12.527%	30	435	-11.605%
2026-05-13	4.6300	4.6300	4.6300	4.6300	+16.040%	25	437	-22.678%
2026-05-08	3.9900	3.9900	3.9900	3.9900	+0.758%	1	437	-10.276%
2026-05-06	4.0500	4.3000	3.9600	3.9600	-7.692%	15	436	-9.596%
2026-05-04	4.2300	4.3700	4.1900	4.2900	+12.010%	6	450	-16.550%
2026-04-29	4.1000	4.1000	3.8100	3.8300	-6.585%	13	450	-6.527%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-19.132%	2	449	-12.683%
2026-04-27	4.9900	5.1300	4.9100	5.0700	+44.857%	14	450	-29.389%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-11.839%	1	449	+2.286%
2026-04-17	3.9700	3.9700	3.9700	3.9700	-0.750%	5	450	-9.824%
2026-04-16	3.8600	4.0000	3.7000	4.0000	+29.032%	41	445	-10.500%
2026-04-15	3.0900	3.1000	3.0500	3.1000	+1.307%	53	424	+15.484%
2026-04-14	2.8700	3.0600	2.8700	3.0600	-26.442%	18	371	+16.993%
2026-04-10	4.1600	4.1600	4.1600	4.1600	+0.241%	25	368	-13.942%
2026-04-08	4.2400	4.4400	4.1500	4.1500	-23.148%	26	368	-13.735%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-2.703%	5	353	-33.704%
2026-04-06	5.8100	5.8100	5.5400	5.5500	-8.264%	90	348	-35.495%
2026-04-02	6.0500	6.0500	6.0500	6.0500	+0.332%	1	332	-40.826%
2026-04-01	6.0300	6.0300	6.0300	6.0300	-9.595%	1	332	-40.630%
2026-03-31	6.6700	6.6700	6.6700	6.6700	-2.199%	13	332	-46.327%
2026-03-30	6.8400	6.9000	6.8100	6.8200	+0.442%	8	332	-47.507%
2026-03-27	6.7800	6.7900	6.7800	6.7900	-5.035%	5	332	-47.275%
2026-03-26	6.9000	7.1500	6.9000	7.1500	+5.147%	317	332	-49.930%
2026-03-25	6.9200	6.9200	6.8000	6.8000	+4.294%	6	121	-47.353%
2026-03-23	6.5200	6.5200	6.5200	6.5200	+6.885%	1	117	-45.092%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-10.557%	1	116	-41.311%
2026-03-17	6.8200	6.8200	6.8200	6.8200	-5.931%	3	115	-47.507%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-2.815%	35	112	-50.621%
2026-03-13	7.1700	7.4600	7.1700	7.4600	+12.349%	10	77	-52.011%
2026-03-12	6.6400	6.6400	6.6400	6.6400	-4.046%	22	67	-46.084%
2026-03-10	6.9200	6.9200	6.9200	6.9200	-6.486%	4	45	-48.266%
2026-03-09	7.4000	7.4000	7.4000	7.4000	+2.635%	1	41	-51.622%
2026-03-05	7.2100	7.2100	7.2100	7.2100	+8.096%	2	40	-50.347%
2026-03-03	6.6700	6.6700	6.6700	6.6700	+3.894%	12	38	-46.327%
2026-03-02	6.4200	6.4200	6.4200	6.4200	+14.235%	1	26	-44.237%
2026-02-26	5.7600	5.7600	5.6200	5.6200	-6.954%	20	25	-36.299%
2026-02-25	6.0400	6.0400	6.0400	6.0400	-7.077%	3	2	-40.728%
2026-02-23	6.5900	6.5900	6.5000	6.5000	0.000%	2	2	-44.923%