Dark

VZ20261016C46
VZ Oct 16 2026 46.00 Call (VZ261016C00046000)
option OPRA

EOD

Sep 17, 2026

2.72-28.421%(-1.08)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0800	4.0800	2.7200	2.7200	-28.421%	23	2,140	0.000%
2026-09-16	4.7600	4.7600	3.8000	3.8000	-32.143%	19	2,141	-28.421%
2026-09-15	5.3400	5.6300	5.3400	5.6000	+0.539%	104	2,141	-51.429%
2026-09-14	5.4300	5.5700	5.4300	5.5700	+14.374%	13	2,133	-51.167%
2026-09-11	4.7700	4.9500	4.7700	4.8700	+15.952%	39	2,133	-44.148%
2026-09-10	4.5700	4.5700	4.2000	4.2000	+1.205%	16	2,134	-35.238%
2026-09-09	4.3200	4.3200	3.4000	4.1500	-14.959%	35	2,141	-34.458%
2026-09-08	4.7200	4.8800	4.5000	4.8800	+10.158%	4	2,146	-44.262%
2026-09-04	4.6800	4.6800	4.4300	4.4300	-6.737%	6	2,146	-38.600%
2026-09-03	4.9900	4.9900	4.7500	4.7500	-5.378%	3	2,146	-42.737%
2026-09-02	4.9900	5.0200	4.9900	5.0200	+3.292%	2	2,149	-45.817%
2026-09-01	4.9200	4.9200	4.8500	4.8600	+1.674%	37	2,150	-44.033%
2026-08-31	4.4800	4.7800	4.4800	4.7800	+18.025%	10	2,184	-43.096%
2026-08-28	4.0500	4.0500	4.0500	4.0500	+3.846%	2	2,186	-32.840%
2026-08-27	4.0500	4.1300	3.9000	3.9000	-17.373%	34	2,186	-30.256%
2026-08-26	4.9800	4.9800	4.7200	4.7200	+0.855%	7	2,187	-42.373%
2026-08-25	4.7200	4.7200	4.6300	4.6800	+0.645%	6	2,192	-41.880%
2026-08-24	4.2500	4.6500	4.2500	4.6500	+16.834%	26	2,189	-41.505%
2026-08-21	4.2800	4.2800	3.9800	3.9800	-0.500%	24	2,188	-31.658%
2026-08-20	3.9600	4.1200	3.9600	4.0000	+2.041%	34	2,195	-32.000%
2026-08-19	4.1300	4.1300	3.7700	3.9200	+8.287%	10	2,195	-30.612%
2026-08-18	3.6500	3.7500	3.5900	3.6200	+16.774%	77	2,202	-24.862%
2026-08-17	3.3200	3.3200	3.1000	3.1000	-11.429%	21	2,223	-12.258%
2026-08-14	3.4000	3.5000	3.3300	3.5000	+12.903%	32	2,223	-22.286%
2026-08-13	2.5700	3.1000	2.5700	3.1000	+28.631%	8	2,225	-12.258%
2026-08-12	2.4100	2.4100	2.4100	2.4100	-10.741%	11	2,228	+12.863%
2026-08-11	2.7000	2.9000	2.5800	2.7000	+27.358%	20	2,218	+0.741%
2026-08-10	2.1500	2.1500	2.0700	2.1200	-16.206%	4	2,216	+28.302%
2026-08-07	2.3200	2.5300	2.2600	2.5300	-0.394%	9	2,216	+7.510%
2026-08-06	2.8200	2.8200	2.4500	2.5400	+8.085%	50	2,224	+7.087%
2026-08-05	2.2000	2.4600	1.8000	2.3500	+1.293%	110	2,262	+15.745%
2026-08-04	2.6800	2.6800	2.2700	2.3200	-19.164%	18	2,232	+17.241%
2026-08-03	2.9500	3.1200	2.8500	2.8700	+9.542%	21	2,242	-5.226%
2026-07-31	2.0000	2.6300	2.0000	2.6200	+14.912%	114	2,241	+3.817%
2026-07-30	2.3800	2.3800	2.0600	2.2800	-30.909%	271	2,212	+19.298%
2026-07-29	3.8300	3.8300	3.3000	3.3000	-9.589%	118	2,183	-17.576%
2026-07-28	3.6100	4.1300	3.6100	3.6500	+27.178%	37	2,292	-25.479%
2026-07-27	2.3300	3.1000	2.3300	2.8700	+22.128%	120	2,301	-5.226%
2026-07-24	1.9300	2.3600	1.5800	2.3500	+65.493%	1,107	2,364	+15.745%
2026-07-23	1.4100	1.6700	1.3900	1.4200	-7.190%	57	1,703	+91.549%
2026-07-22	1.8300	1.8300	1.5100	1.5300	+13.333%	35	1,690	+77.778%
2026-07-21	1.2200	1.3500	1.2000	1.3500	+6.299%	33	1,678	+101.481%
2026-07-20	1.0000	1.3800	1.0000	1.2700	-2.308%	109	1,648	+114.173%
2026-07-17	1.8700	1.8700	1.3000	1.3000	-17.197%	89	1,559	+109.231%
2026-07-16	1.3000	1.6000	1.3000	1.5700	+36.522%	60	1,528	+73.248%
2026-07-15	1.1000	1.2100	1.1000	1.1500	+7.477%	28	1,474	+136.522%
2026-07-14	1.1000	1.1000	1.0400	1.0700	-7.759%	43	1,446	+154.206%
2026-07-13	1.0400	1.2000	1.0400	1.1600	+8.411%	651	1,417	+134.483%
2026-07-10	0.8500	1.0700	0.8500	1.0700	+33.750%	101	1,278	+154.206%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-25.234%	5	1,242	+240.000%
2026-07-08	1.1600	1.1600	1.0700	1.0700	-0.926%	28	1,240	+154.206%
2026-07-07	1.1300	1.1600	1.0200	1.0800	+13.684%	33	1,220	+151.852%
2026-07-06	1.2300	1.2300	0.8000	0.9500	+7.955%	133	1,194	+186.316%
2026-07-02	1.0100	1.0600	0.7600	0.8800	+23.944%	49	1,136	+209.091%
2026-07-01	0.9700	0.9700	0.6900	0.7100	-25.263%	97	1,136	+283.099%
2026-06-30	1.5100	1.5100	0.8100	0.9500	-31.159%	213	1,170	+186.316%
2026-06-29	1.9900	1.9900	0.9500	1.3800	-43.443%	202	1,180	+97.101%
2026-06-26	2.5100	2.5100	2.4400	2.4400	0.000%	2	1,088	+11.475%
2026-06-25	2.4400	2.4400	2.4400	2.4400	+10.909%	1	1,087	+11.475%
2026-06-24	2.4500	2.4500	2.0800	2.2000	-17.293%	52	1,088	+23.636%
2026-06-23	2.2500	2.6800	2.2500	2.6600	+29.756%	48	1,090	+2.256%
2026-06-22	2.0600	2.2400	2.0300	2.0500	-8.889%	26	1,088	+32.683%
2026-06-18	2.3400	2.3400	2.2300	2.2500	+5.140%	96	873	+20.889%
2026-06-17	2.3800	2.3800	2.1400	2.1400	-25.175%	116	873	+27.103%
2026-06-16	2.9500	2.9500	2.8600	2.8600	-15.882%	6	873	-4.895%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-9.333%	3	871	-20.000%
2026-06-12	3.7500	3.7500	3.7500	3.7500	+10.294%	1	871	-27.467%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+61.905%	2	871	-20.000%
2026-06-09	2.1800	2.1800	2.1000	2.1000	-11.017%	7	869	+29.524%
2026-06-08	2.3400	2.3600	2.2800	2.3600	-2.479%	21	872	+15.254%
2026-06-05	2.4700	2.4700	2.4200	2.4200	+14.151%	47	853	+12.397%
2026-06-04	2.9600	2.9600	1.9500	2.1200	-29.097%	9	810	+28.302%
2026-06-03	2.9800	2.9900	2.9000	2.9900	-16.011%	49	811	-9.030%
2026-06-02	3.5700	3.5700	3.5500	3.5600	0.000%	88	786	-23.596%
2026-06-01	3.5600	3.5600	3.5600	3.5600	-7.532%	10	874	-23.596%
2026-05-28	3.8500	3.8500	3.8500	3.8500	-8.333%	13	884	-29.351%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+1.695%	100	871	-35.238%
2026-05-26	4.1300	4.1300	4.1300	4.1300	+3.250%	1	771	-34.140%
2026-05-21	4.0000	4.0000	3.9800	4.0000	+23.077%	44	772	-32.000%
2026-05-18	2.9900	3.3000	2.9900	3.2500	-5.797%	106	772	-16.308%
2026-05-15	3.5000	3.5000	3.3700	3.4500	0.000%	167	813	-21.159%
2026-05-14	3.5000	3.5000	3.4500	3.4500	-3.900%	49	1,033	-21.159%
2026-05-13	3.9000	3.9000	3.5900	3.5900	+5.588%	6	1,078	-24.234%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,078	-20.000%
2026-05-08	3.4000	3.4500	3.4000	3.4500	-4.696%	12	1,076	-21.159%
2026-05-07	3.6200	3.6200	3.6200	3.6200	-3.467%	1	1,078	-24.862%
2026-05-05	3.5100	3.7500	3.5100	3.7500	+3.878%	21	1,077	-27.467%
2026-05-04	3.6500	3.7000	3.6000	3.6100	-11.951%	103	1,097	-24.654%
2026-05-01	4.0200	4.2000	4.0200	4.1000	+5.128%	181	822	-33.659%
2026-04-30	3.9500	3.9500	3.9000	3.9000	+25.000%	3	822	-30.256%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-8.235%	1	819	-12.821%
2026-04-28	3.4500	3.4500	3.4000	3.4000	-17.676%	2	818	-20.000%
2026-04-27	4.1300	4.1300	4.1300	4.1300	+27.077%	1	816	-34.140%
2026-04-24	3.7200	3.7500	3.2500	3.2500	+19.048%	181	815	-16.308%
2026-04-22	2.7300	2.7300	2.7300	2.7300	-16.000%	1	636	-0.366%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-2.985%	6	629	-16.308%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-0.593%	3	629	-18.806%
2026-04-17	3.3700	3.3700	3.3700	3.3700	-2.319%	3	626	-19.288%
2026-04-16	2.6000	3.4500	2.6000	3.4500	+33.721%	52	626	-21.159%
2026-04-15	2.5400	2.5800	2.5400	2.5800	-13.131%	2	610	+5.426%
2026-04-13	2.9700	2.9700	2.9700	2.9700	-10.000%	2	609	-8.418%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-11.290%	1	607	-17.576%
2026-04-09	3.7200	3.7200	3.7200	3.7200	+0.541%	1	606	-26.882%
2026-04-08	3.6600	3.7000	3.6600	3.7000	-22.105%	4	605	-26.486%
2026-04-07	4.6000	4.7500	4.6000	4.7500	-3.846%	13	603	-42.737%
2026-04-06	4.9500	4.9500	4.9300	4.9400	-6.262%	11	605	-44.939%
2026-04-02	5.2700	5.2700	5.2600	5.2700	-1.495%	337	259	-48.387%
2026-04-01	5.7000	5.7000	5.1000	5.3500	-6.957%	4	259	-49.159%
2026-03-31	5.8000	5.8000	5.7500	5.7500	-8.439%	4	261	-52.696%
2026-03-27	6.3000	6.3000	6.2800	6.2800	+0.319%	6	263	-56.688%
2026-03-26	6.2600	6.2600	6.2600	6.2600	+1.954%	3	257	-56.550%
2026-03-25	6.1300	6.1400	6.1300	6.1400	-8.358%	9	254	-55.700%
2026-03-24	6.7300	6.7300	6.7000	6.7000	+9.299%	15	245	-59.403%
2026-03-20	6.1300	6.1300	6.1300	6.1300	+0.492%	3	230	-55.628%
2026-03-17	6.4000	6.4000	6.1000	6.1000	-8.683%	18	227	-55.410%
2026-03-16	6.6800	6.6800	6.6800	6.6800	-1.329%	3	209	-59.281%
2026-03-13	6.7700	6.7700	6.7700	6.7700	+9.018%	5	206	-59.823%
2026-03-12	5.9300	6.3500	5.9300	6.2100	+1.970%	8	201	-56.200%
2026-03-11	6.0900	6.0900	6.0800	6.0900	-3.333%	18	193	-55.337%
2026-03-10	6.2000	6.3000	6.2000	6.3000	-3.522%	4	175	-56.825%
2026-03-09	6.5200	6.5300	6.5200	6.5300	+0.927%	2	171	-58.346%
2026-03-05	6.0900	6.4700	6.0900	6.4700	-1.522%	31	169	-57.960%
2026-03-04	6.6000	6.6000	6.5700	6.5700	+34.082%	8	138	-58.600%
2026-02-26	4.8800	4.9200	4.8800	4.9000	+1.031%	108	130	-44.490%
2026-02-19	4.8500	4.8500	4.8500	4.8500	0.000%	22	22	-43.918%