Dark

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

EOD

Jul 23, 2026

1.42-7.190%(-0.11)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.4100	1.6700	1.3900	1.4200	-7.190%	57	1,703	0.000%
2026-07-22	1.8300	1.8300	1.5100	1.5300	+13.333%	35	1,690	-7.190%
2026-07-21	1.2200	1.3500	1.2000	1.3500	+6.299%	33	1,678	+5.185%
2026-07-20	1.0000	1.3800	1.0000	1.2700	-2.308%	109	1,648	+11.811%
2026-07-17	1.8700	1.8700	1.3000	1.3000	-17.197%	89	1,559	+9.231%
2026-07-16	1.3000	1.6000	1.3000	1.5700	+36.522%	60	1,528	-9.554%
2026-07-15	1.1000	1.2100	1.1000	1.1500	+7.477%	28	1,474	+23.478%
2026-07-14	1.1000	1.1000	1.0400	1.0700	-7.759%	43	1,446	+32.710%
2026-07-13	1.0400	1.2000	1.0400	1.1600	+8.411%	651	1,417	+22.414%
2026-07-10	0.8500	1.0700	0.8500	1.0700	+33.750%	101	1,278	+32.710%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-25.234%	5	1,242	+77.500%
2026-07-08	1.1600	1.1600	1.0700	1.0700	-0.926%	28	1,240	+32.710%
2026-07-07	1.1300	1.1600	1.0200	1.0800	+13.684%	33	1,220	+31.481%
2026-07-06	1.2300	1.2300	0.8000	0.9500	+7.955%	133	1,194	+49.474%
2026-07-02	1.0100	1.0600	0.7600	0.8800	+23.944%	49	1,136	+61.364%
2026-07-01	0.9700	0.9700	0.6900	0.7100	-25.263%	97	1,136	+100.000%
2026-06-30	1.5100	1.5100	0.8100	0.9500	-31.159%	213	1,170	+49.474%
2026-06-29	1.9900	1.9900	0.9500	1.3800	-43.443%	202	1,180	+2.899%
2026-06-26	2.5100	2.5100	2.4400	2.4400	0.000%	2	1,088	-41.803%
2026-06-25	2.4400	2.4400	2.4400	2.4400	+10.909%	1	1,087	-41.803%
2026-06-24	2.4500	2.4500	2.0800	2.2000	-17.293%	52	1,088	-35.455%
2026-06-23	2.2500	2.6800	2.2500	2.6600	+29.756%	48	1,090	-46.617%
2026-06-22	2.0600	2.2400	2.0300	2.0500	-8.889%	26	1,088	-30.732%
2026-06-18	2.3400	2.3400	2.2300	2.2500	+5.140%	96	873	-36.889%
2026-06-17	2.3800	2.3800	2.1400	2.1400	-25.175%	116	873	-33.645%
2026-06-16	2.9500	2.9500	2.8600	2.8600	-15.882%	6	873	-50.350%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-9.333%	3	871	-58.235%
2026-06-12	3.7500	3.7500	3.7500	3.7500	+10.294%	1	871	-62.133%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+61.905%	2	871	-58.235%
2026-06-09	2.1800	2.1800	2.1000	2.1000	-11.017%	7	869	-32.381%
2026-06-08	2.3400	2.3600	2.2800	2.3600	-2.479%	21	872	-39.831%
2026-06-05	2.4700	2.4700	2.4200	2.4200	+14.151%	47	853	-41.322%
2026-06-04	2.9600	2.9600	1.9500	2.1200	-29.097%	9	810	-33.019%
2026-06-03	2.9800	2.9900	2.9000	2.9900	-16.011%	49	811	-52.508%
2026-06-02	3.5700	3.5700	3.5500	3.5600	0.000%	88	786	-60.112%
2026-06-01	3.5600	3.5600	3.5600	3.5600	-7.532%	10	874	-60.112%
2026-05-28	3.8500	3.8500	3.8500	3.8500	-8.333%	13	884	-63.117%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+1.695%	100	871	-66.190%
2026-05-26	4.1300	4.1300	4.1300	4.1300	+3.250%	1	771	-65.617%
2026-05-21	4.0000	4.0000	3.9800	4.0000	+23.077%	44	772	-64.500%
2026-05-18	2.9900	3.3000	2.9900	3.2500	-5.797%	106	772	-56.308%
2026-05-15	3.5000	3.5000	3.3700	3.4500	0.000%	167	813	-58.841%
2026-05-14	3.5000	3.5000	3.4500	3.4500	-3.900%	49	1,033	-58.841%
2026-05-13	3.9000	3.9000	3.5900	3.5900	+5.588%	6	1,078	-60.446%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,078	-58.235%
2026-05-08	3.4000	3.4500	3.4000	3.4500	-4.696%	12	1,076	-58.841%
2026-05-07	3.6200	3.6200	3.6200	3.6200	-3.467%	1	1,078	-60.773%
2026-05-05	3.5100	3.7500	3.5100	3.7500	+3.878%	21	1,077	-62.133%
2026-05-04	3.6500	3.7000	3.6000	3.6100	-11.951%	103	1,097	-60.665%
2026-05-01	4.0200	4.2000	4.0200	4.1000	+5.128%	181	822	-65.366%
2026-04-30	3.9500	3.9500	3.9000	3.9000	+25.000%	3	822	-63.590%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-8.235%	1	819	-54.487%
2026-04-28	3.4500	3.4500	3.4000	3.4000	-17.676%	2	818	-58.235%
2026-04-27	4.1300	4.1300	4.1300	4.1300	+27.077%	1	816	-65.617%
2026-04-24	3.7200	3.7500	3.2500	3.2500	+19.048%	181	815	-56.308%
2026-04-22	2.7300	2.7300	2.7300	2.7300	-16.000%	1	636	-47.985%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-2.985%	6	629	-56.308%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-0.593%	3	629	-57.612%
2026-04-17	3.3700	3.3700	3.3700	3.3700	-2.319%	3	626	-57.864%
2026-04-16	2.6000	3.4500	2.6000	3.4500	+33.721%	52	626	-58.841%
2026-04-15	2.5400	2.5800	2.5400	2.5800	-13.131%	2	610	-44.961%
2026-04-13	2.9700	2.9700	2.9700	2.9700	-10.000%	2	609	-52.189%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-11.290%	1	607	-56.970%
2026-04-09	3.7200	3.7200	3.7200	3.7200	+0.541%	1	606	-61.828%
2026-04-08	3.6600	3.7000	3.6600	3.7000	-22.105%	4	605	-61.622%
2026-04-07	4.6000	4.7500	4.6000	4.7500	-3.846%	13	603	-70.105%
2026-04-06	4.9500	4.9500	4.9300	4.9400	-6.262%	11	605	-71.255%
2026-04-02	5.2700	5.2700	5.2600	5.2700	-1.495%	337	259	-73.055%
2026-04-01	5.7000	5.7000	5.1000	5.3500	-6.957%	4	259	-73.458%
2026-03-31	5.8000	5.8000	5.7500	5.7500	-8.439%	4	261	-75.304%
2026-03-27	6.3000	6.3000	6.2800	6.2800	+0.319%	6	263	-77.389%
2026-03-26	6.2600	6.2600	6.2600	6.2600	+1.954%	3	257	-77.316%
2026-03-25	6.1300	6.1400	6.1300	6.1400	-8.358%	9	254	-76.873%
2026-03-24	6.7300	6.7300	6.7000	6.7000	+9.299%	15	245	-78.806%
2026-03-20	6.1300	6.1300	6.1300	6.1300	+0.492%	3	230	-76.835%
2026-03-17	6.4000	6.4000	6.1000	6.1000	-8.683%	18	227	-76.721%
2026-03-16	6.6800	6.6800	6.6800	6.6800	-1.329%	3	209	-78.743%
2026-03-13	6.7700	6.7700	6.7700	6.7700	+9.018%	5	206	-79.025%
2026-03-12	5.9300	6.3500	5.9300	6.2100	+1.970%	8	201	-77.134%
2026-03-11	6.0900	6.0900	6.0800	6.0900	-3.333%	18	193	-76.683%
2026-03-10	6.2000	6.3000	6.2000	6.3000	-3.522%	4	175	-77.460%
2026-03-09	6.5200	6.5300	6.5200	6.5300	+0.927%	2	171	-78.254%
2026-03-05	6.0900	6.4700	6.0900	6.4700	-1.522%	31	169	-78.053%
2026-03-04	6.6000	6.6000	6.5700	6.5700	+34.082%	8	138	-78.387%
2026-02-26	4.8800	4.9200	4.8800	4.9000	+1.031%	108	130	-71.020%
2026-02-19	4.8500	4.8500	4.8500	4.8500	0.000%	22	22	-70.722%