Dark

VZ20261016C47
VZ Oct 16 2026 47.00 Call (VZ261016C00047000)
option OPRA

EOD

Sep 17, 2026

1.92-35.135%(-1.04)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.0000	1.9200	1.9200	-35.135%	47	4,497	0.000%
2026-09-16	4.4100	4.4100	2.9600	2.9600	-37.684%	136	4,478	-35.135%
2026-09-15	4.5500	4.8300	4.5500	4.7500	+4.396%	32	4,442	-59.579%
2026-09-14	4.3700	4.6000	4.2500	4.5500	+21.984%	50	4,451	-57.802%
2026-09-11	3.7800	4.0500	3.7300	3.7300	+11.677%	25	4,441	-48.525%
2026-09-10	3.7500	3.7500	3.3400	3.3400	+1.212%	25	4,430	-42.515%
2026-09-09	3.5700	3.5700	2.7500	3.3000	-11.528%	41	4,437	-41.818%
2026-09-08	3.7500	3.7500	3.7300	3.7300	+2.192%	2	4,435	-48.525%
2026-09-04	3.6800	3.8300	3.6500	3.6500	-10.758%	28	4,426	-47.397%
2026-09-03	3.8000	4.1700	3.8000	4.0900	+9.067%	35	4,426	-53.056%
2026-09-02	3.9900	4.1500	3.7500	3.7500	-2.597%	31	4,420	-48.800%
2026-09-01	3.8800	3.9000	3.8500	3.8500	0.000%	5	4,415	-50.130%
2026-08-31	3.5700	3.8500	3.5700	3.8500	+8.757%	121	4,419	-50.130%
2026-08-28	3.5500	3.6900	3.5400	3.5400	+4.734%	12	4,498	-45.763%
2026-08-27	3.3200	3.5000	3.3200	3.3800	-19.905%	15	4,503	-43.195%
2026-08-26	4.2000	4.2500	4.2000	4.2200	+9.610%	3	4,504	-54.502%
2026-08-25	3.8000	3.8500	3.8000	3.8500	-1.282%	114	4,504	-50.130%
2026-08-24	3.6000	3.9000	3.3800	3.9000	+23.810%	107	4,539	-50.769%
2026-08-21	3.3200	3.4200	3.1000	3.1500	0.000%	50	4,530	-39.048%
2026-08-20	3.2300	3.3500	3.1500	3.1500	-1.563%	90	4,512	-39.048%
2026-08-19	3.1000	3.4000	3.1000	3.2000	+12.281%	94	4,585	-40.000%
2026-08-18	2.6800	3.0500	2.6800	2.8500	+18.257%	413	4,603	-32.632%
2026-08-17	2.7000	2.7000	2.4100	2.4100	-9.398%	75	4,861	-20.332%
2026-08-14	2.7000	2.7600	2.5400	2.6600	+11.297%	130	4,851	-27.820%
2026-08-13	1.9500	2.3900	1.9500	2.3900	+33.520%	88	4,954	-19.665%
2026-08-12	1.9000	1.9000	1.6500	1.7900	-9.596%	43	4,923	+7.263%
2026-08-11	2.0200	2.1500	1.9700	1.9800	-1.980%	225	4,918	-3.030%
2026-08-10	1.8800	2.0200	1.6000	2.0200	-0.980%	66	4,770	-4.950%
2026-08-07	1.8900	2.0500	1.8500	2.0400	+2.513%	19	4,783	-5.882%
2026-08-06	2.3000	2.3700	1.9900	1.9900	+20.606%	19	4,773	-3.518%
2026-08-05	1.9500	1.9500	1.3700	1.6500	-23.963%	73	4,767	+16.364%
2026-08-04	1.7900	2.1900	1.7900	2.1700	-2.691%	47	4,776	-11.521%
2026-08-03	2.5000	2.5000	2.2300	2.2300	+6.190%	42	4,740	-13.901%
2026-07-31	1.7100	2.1000	1.7100	2.1000	+19.318%	344	4,702	-8.571%
2026-07-30	1.8100	1.8300	1.5800	1.7600	-23.478%	624	4,459	+9.091%
2026-07-29	2.8900	2.8900	2.0100	2.3000	-17.266%	82	3,933	-16.522%
2026-07-28	2.7000	3.4000	2.7000	2.7800	+21.397%	40	3,873	-30.935%
2026-07-27	1.8800	2.5000	1.8800	2.2900	+19.271%	191	3,857	-16.157%
2026-07-24	1.5000	1.9200	1.3000	1.9200	+84.615%	166	3,772	0.000%
2026-07-23	1.1900	1.3100	1.0400	1.0400	-14.754%	93	3,702	+84.615%
2026-07-22	1.3900	1.5000	1.1800	1.2200	+17.308%	149	3,647	+57.377%
2026-07-21	0.8200	1.0400	0.8200	1.0400	+6.122%	110	3,521	+84.615%
2026-07-20	0.9100	1.0200	0.9100	0.9800	-12.500%	451	3,467	+95.918%
2026-07-17	1.4800	1.6000	1.0000	1.1200	-10.400%	154	3,430	+71.429%
2026-07-16	0.9500	1.3200	0.9500	1.2500	+43.678%	79	3,417	+53.600%
2026-07-15	0.9900	1.0000	0.8700	0.8700	+6.098%	57	3,353	+120.690%
2026-07-14	0.9200	0.9200	0.7600	0.8200	-12.766%	22	3,316	+134.146%
2026-07-13	0.8600	0.9400	0.8400	0.9400	+14.634%	1,144	3,296	+104.255%
2026-07-10	0.8000	0.8200	0.7900	0.8200	+30.159%	90	2,176	+134.146%
2026-07-09	0.6300	0.6300	0.6000	0.6300	-23.171%	17	2,110	+204.762%
2026-07-08	0.9000	0.9000	0.8100	0.8200	-3.529%	16	2,100	+134.146%
2026-07-07	0.8000	1.0500	0.7900	0.8500	+14.865%	58	2,110	+125.882%
2026-07-06	0.6400	0.7900	0.6400	0.7400	+12.121%	9	2,082	+159.459%
2026-07-02	0.7100	0.7100	0.4200	0.6600	+13.793%	38	2,083	+190.909%
2026-07-01	0.7200	0.7200	0.5800	0.5800	-23.684%	69	2,083	+231.034%
2026-06-30	0.7600	0.8500	0.7300	0.7600	-30.909%	60	2,060	+152.632%
2026-06-29	1.1700	1.1700	0.7600	1.1000	-45.000%	78	2,106	+74.545%
2026-06-26	1.9800	2.0900	1.9800	2.0000	+3.627%	13	2,092	-4.000%
2026-06-25	1.8200	2.0000	1.8000	1.9300	+4.891%	18	2,090	-0.518%
2026-06-24	2.2500	2.2500	1.6500	1.8400	-17.117%	649	2,088	+4.348%
2026-06-23	1.8300	2.2300	1.8300	2.2200	+38.750%	226	1,572	-13.514%
2026-06-22	1.3200	1.7500	1.3200	1.6000	-7.514%	631	1,461	+20.000%
2026-06-18	1.9100	1.9100	1.7300	1.7300	+0.581%	10	957	+10.983%
2026-06-17	1.8700	1.8900	1.7000	1.7200	-33.333%	87	957	+11.628%
2026-06-15	2.7200	2.7200	2.5800	2.5800	-20.615%	8	957	-25.581%
2026-06-12	3.2400	3.4000	3.2400	3.2500	+10.922%	19	957	-40.923%
2026-06-11	3.1000	3.1000	2.9300	2.9300	+33.182%	50	957	-34.471%
2026-06-10	2.2000	2.2000	2.2000	2.2000	+5.769%	1	968	-12.727%
2026-06-09	1.8100	2.0800	1.8100	2.0800	+0.483%	13	969	-7.692%
2026-06-05	2.0700	2.0700	2.0700	2.0700	+18.966%	1	968	-7.246%
2026-06-04	1.9700	2.0700	1.5500	1.7400	-30.677%	87	968	+10.345%
2026-06-03	2.4500	2.5100	2.1400	2.5100	-23.006%	103	996	-23.506%
2026-06-02	3.1300	3.2600	3.1300	3.2600	+3.492%	3	967	-41.104%
2026-06-01	3.1500	3.1500	3.1500	3.1500	+6.780%	30	969	-39.048%
2026-05-29	2.9500	2.9500	2.9500	2.9500	-21.543%	1	969	-34.915%
2026-05-27	3.7600	3.7600	3.7600	3.7600	+4.444%	9	968	-48.936%
2026-05-26	3.2000	3.6000	3.2000	3.6000	+7.784%	36	972	-46.667%
2026-05-21	3.2600	3.4000	3.2600	3.3400	+12.458%	62	959	-42.515%
2026-05-19	3.0600	3.0600	2.9700	2.9700	+10.409%	3	959	-35.354%
2026-05-18	2.5600	2.7900	2.5600	2.6900	-7.241%	362	899	-28.625%
2026-05-15	3.0000	3.0000	2.8600	2.9000	-1.695%	155	899	-33.793%
2026-05-14	3.0600	3.0600	2.8900	2.9500	-10.061%	288	566	-34.915%
2026-05-12	3.0700	3.2800	3.0700	3.2800	+18.412%	15	728	-41.463%
2026-05-11	3.0300	3.0300	2.7700	2.7700	-9.477%	27	728	-30.686%
2026-05-05	3.0000	3.0600	3.0000	3.0600	+0.328%	4	698	-37.255%
2026-05-04	3.1000	3.1000	3.0500	3.0500	-12.857%	66	700	-37.049%
2026-05-01	3.5000	3.5500	3.5000	3.5000	+2.941%	102	544	-45.143%
2026-04-30	3.4000	3.4500	3.4000	3.4000	+30.268%	8	544	-43.529%
2026-04-29	2.9200	2.9200	2.6100	2.6100	-10.000%	4	540	-26.437%
2026-04-28	3.0500	3.1200	2.8500	2.9000	-12.121%	39	542	-33.793%
2026-04-27	3.4000	3.7500	3.3000	3.3000	+18.705%	17	551	-41.818%
2026-04-24	3.2500	3.2500	2.7500	2.7800	-16.012%	209	555	-30.935%
2026-04-23	3.3000	3.3100	3.3000	3.3100	+33.468%	27	393	-41.994%
2026-04-22	2.2600	2.4800	2.1200	2.4800	-9.818%	27	380	-22.581%
2026-04-21	2.7500	2.7500	2.7500	2.7500	-8.333%	2	355	-30.182%
2026-04-20	3.0000	3.0000	3.0000	3.0000	+2.740%	1	355	-36.000%
2026-04-16	2.6700	2.9600	2.6700	2.9200	+37.736%	5	354	-34.247%
2026-04-15	2.0500	2.1800	2.0500	2.1200	-0.469%	37	351	-9.434%
2026-04-14	2.1000	2.2700	2.1000	2.1300	+6.500%	12	317	-9.859%
2026-04-13	2.5800	2.5800	2.0000	2.0000	-34.211%	25	306	-4.000%
2026-04-09	3.4600	3.4600	3.0200	3.0400	+1.672%	8	289	-36.842%
2026-04-08	2.9700	3.0000	2.9700	2.9900	-28.810%	19	286	-35.786%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-5.618%	30	279	-54.286%
2026-04-06	4.4100	4.4500	4.4100	4.4500	-2.198%	4	264	-56.854%
2026-04-02	4.5500	4.5500	4.5500	4.5500	+2.247%	10	260	-57.802%
2026-04-01	4.5000	4.5000	4.4500	4.4500	-19.820%	34	260	-56.854%
2026-03-30	5.5500	5.5500	5.5500	5.5500	-4.310%	2	226	-65.405%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+17.886%	181	226	-66.897%
2026-03-18	4.9000	4.9200	4.9000	4.9200	-11.191%	12	96	-60.976%
2026-03-17	5.8000	5.8000	5.5400	5.5400	-2.120%	24	84	-65.343%
2026-03-16	5.7800	5.7800	5.6600	5.6600	+3.097%	16	80	-66.078%
2026-03-11	5.4900	5.4900	5.4900	5.4900	+1.667%	1	64	-65.027%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-7.692%	7	63	-64.444%
2026-03-09	5.8000	5.8500	5.8000	5.8500	0.000%	4	56	-67.179%
2026-03-05	5.8500	5.8500	5.8500	5.8500	+1.036%	1	53	-67.179%
2026-03-04	5.7900	5.7900	5.7900	5.7900	-0.344%	1	53	-66.839%
2026-03-03	5.8100	5.8100	5.8100	5.8100	+16.433%	1	52	-66.954%
2026-03-02	4.9900	4.9900	4.9900	4.9900	+7.775%	40	51	-61.523%
2026-02-25	4.6300	4.6300	4.6300	4.6300	-4.536%	2	9	-58.531%
2026-02-24	4.8500	4.8500	4.8500	4.8500	-0.818%	3	9	-60.412%
2026-02-23	4.8900	4.8900	4.8900	4.8900	+10.384%	4	6	-60.736%
2026-02-20	4.4300	4.4300	4.4300	4.4300	+14.470%	1	2	-56.659%
2026-02-19	3.8700	3.8700	3.8700	3.8700	0.000%	1	1	-50.388%