Dark

VZ20261016C48
VZ Oct 16 2026 48.00 Call (VZ261016C00048000)
option OPRA

EOD

Sep 17, 2026

1.34-46.400%(-1.16)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2300	2.2300	1.2600	1.3400	-46.400%	168	2,897	0.000%
2026-09-16	3.2500	3.3000	2.4900	2.5000	-34.211%	90	2,932	-46.400%
2026-09-15	3.6500	3.8000	3.6500	3.8000	+1.604%	76	2,912	-64.737%
2026-09-14	3.4700	3.7400	3.3800	3.7400	+24.667%	57	2,848	-64.171%
2026-09-11	3.0000	3.1000	2.8500	3.0000	+16.732%	17	2,874	-55.333%
2026-09-10	3.0700	3.0700	2.5400	2.5700	+4.898%	36	2,876	-47.860%
2026-09-09	2.6000	2.7600	1.9400	2.4500	-19.935%	107	2,891	-45.306%
2026-09-08	3.0000	3.0600	2.8400	3.0600	+12.088%	39	2,906	-56.209%
2026-09-04	3.0400	3.0400	2.7300	2.7300	-13.880%	15	2,922	-50.916%
2026-09-03	3.2500	3.2500	3.1700	3.1700	+5.667%	14	2,922	-57.729%
2026-09-02	3.1700	3.3000	3.0000	3.0000	0.000%	18	2,930	-55.333%
2026-09-01	3.0000	3.0200	3.0000	3.0000	0.000%	8	2,914	-55.333%
2026-08-31	2.7900	3.1300	2.7900	3.0000	+9.890%	27	2,912	-55.333%
2026-08-28	2.8100	2.8100	2.7300	2.7300	+7.059%	15	2,922	-50.916%
2026-08-27	2.4300	2.6000	2.4300	2.5500	-15.563%	15	2,907	-47.451%
2026-08-26	3.1100	3.1100	2.9800	3.0200	-1.629%	4	2,897	-55.629%
2026-08-25	2.9600	3.0700	2.9600	3.0700	+4.068%	14	2,896	-56.352%
2026-08-24	2.9300	3.0800	2.5600	2.9500	+22.917%	79	2,905	-54.576%
2026-08-21	2.6000	2.7400	2.4000	2.4000	-1.639%	140	2,937	-44.167%
2026-08-20	2.6100	2.6400	2.4400	2.4400	-0.408%	39	2,952	-45.082%
2026-08-19	2.2500	2.6500	2.2500	2.4500	+11.872%	67	2,920	-45.306%
2026-08-18	2.2500	2.3800	2.1400	2.1900	+15.873%	140	2,916	-38.813%
2026-08-17	1.9300	2.1100	1.8300	1.8900	-17.467%	175	2,897	-29.101%
2026-08-14	2.0200	2.2900	1.9900	2.2900	+13.930%	309	3,009	-41.485%
2026-08-13	1.5200	2.0100	1.4700	2.0100	+37.671%	56	3,030	-33.333%
2026-08-12	1.2300	1.4600	1.2300	1.4600	-2.013%	41	3,011	-8.219%
2026-08-11	1.4000	1.6600	1.4000	1.4900	-3.871%	179	2,992	-10.067%
2026-08-10	1.3900	1.5500	1.2000	1.5500	+1.307%	72	2,916	-13.548%
2026-08-07	1.3000	1.5700	1.2900	1.5300	+0.658%	34	2,859	-12.418%
2026-08-06	1.9100	1.9100	1.4900	1.5200	+23.577%	93	2,828	-11.842%
2026-08-05	1.3100	1.5500	1.0700	1.2300	-28.488%	147	2,748	+8.943%
2026-08-04	1.6200	1.7200	1.3200	1.7200	-7.027%	75	2,675	-22.093%
2026-08-03	1.9500	1.9700	1.7900	1.8500	+14.198%	138	2,643	-27.568%
2026-07-31	1.3000	1.6200	1.1200	1.6200	+18.248%	94	2,610	-17.284%
2026-07-30	1.3600	1.3700	1.2000	1.3700	-20.809%	153	2,604	-2.190%
2026-07-29	2.3100	2.4100	1.4800	1.7300	-27.615%	93	2,605	-22.543%
2026-07-28	2.4000	2.8600	2.3400	2.3900	+32.778%	259	2,575	-43.933%
2026-07-27	1.7800	2.0000	1.7800	1.8000	+23.288%	317	2,603	-25.556%
2026-07-24	1.0100	1.4700	0.9700	1.4600	+80.247%	484	2,531	-8.219%
2026-07-23	0.9100	1.0000	0.7500	0.8100	-10.989%	164	2,293	+65.432%
2026-07-22	1.0800	1.1200	0.8700	0.9100	+15.190%	851	2,268	+47.253%
2026-07-21	0.6400	0.7900	0.6400	0.7900	+6.757%	457	2,473	+69.620%
2026-07-20	0.7000	0.7900	0.6900	0.7400	-7.500%	612	2,547	+81.081%
2026-07-17	1.0700	1.0700	0.7800	0.8000	-19.192%	77	2,019	+67.500%
2026-07-16	0.8900	1.0100	0.8900	0.9900	+62.295%	32	1,948	+35.354%
2026-07-15	0.7000	0.7600	0.6100	0.6100	+1.667%	30	1,933	+119.672%
2026-07-14	0.6400	0.6400	0.6000	0.6000	-14.286%	36	1,918	+123.333%
2026-07-13	0.6800	0.7000	0.6800	0.7000	+11.111%	19	1,914	+91.429%
2026-07-10	0.5700	0.6300	0.5500	0.6300	+40.000%	24	1,901	+112.698%
2026-07-09	0.4800	0.5000	0.4500	0.4500	-21.053%	12	1,881	+197.778%
2026-07-08	0.6600	0.7400	0.5700	0.5700	-12.308%	31	1,876	+135.088%
2026-07-07	0.8000	0.8200	0.6200	0.6500	+16.071%	94	1,882	+106.154%
2026-07-06	0.7300	0.7600	0.5300	0.5600	+9.804%	28	1,895	+139.286%
2026-07-02	0.5400	0.5700	0.4000	0.5100	+18.605%	77	1,803	+162.745%
2026-07-01	0.6000	0.6100	0.4200	0.4300	-34.848%	111	1,803	+211.628%
2026-06-30	0.6500	0.7100	0.4900	0.6600	-26.667%	57	1,788	+103.030%
2026-06-29	1.0500	1.0500	0.5900	0.9000	-44.444%	113	1,755	+48.889%
2026-06-26	1.3500	1.6200	1.3500	1.6200	+5.195%	30	1,721	-17.284%
2026-06-25	1.5900	1.6000	1.5300	1.5400	+8.451%	104	1,732	-12.987%
2026-06-24	1.4200	1.4500	1.3300	1.4200	-20.670%	42	1,698	-5.634%
2026-06-23	1.5000	1.8100	1.5000	1.7900	+30.657%	89	1,690	-25.140%
2026-06-22	1.2300	1.4600	1.2300	1.3700	+3.008%	107	1,639	-2.190%
2026-06-18	1.5200	1.5800	1.3300	1.3300	-3.623%	22	1,544	+0.752%
2026-06-17	1.5500	1.5500	1.3500	1.3800	-20.690%	97	1,544	-2.899%
2026-06-16	1.8700	1.8700	1.7400	1.7400	-18.310%	18	1,544	-22.989%
2026-06-15	2.2000	2.2000	2.1300	2.1300	-22.545%	37	1,506	-37.089%
2026-06-12	2.5500	2.7500	2.5500	2.7500	+7.843%	13	1,506	-51.273%
2026-06-11	2.4700	2.6000	2.4700	2.5500	+18.605%	437	1,506	-47.451%
2026-06-10	2.0000	2.1600	1.8900	2.1500	+22.857%	79	1,205	-37.674%
2026-06-09	1.7400	1.7500	1.6300	1.7500	+12.903%	7	1,171	-23.429%
2026-06-08	1.6200	1.7000	1.5500	1.5500	-13.889%	17	1,167	-13.548%
2026-06-05	1.6700	1.8000	1.5900	1.8000	+24.138%	13	1,157	-25.556%
2026-06-04	2.0700	2.0700	1.2400	1.4500	-36.123%	51	1,160	-7.586%
2026-06-03	2.2700	2.2700	2.2700	2.2700	-12.692%	4	1,115	-40.969%
2026-06-02	2.5000	2.6000	2.3200	2.6000	+3.175%	12	1,115	-48.462%
2026-06-01	2.6600	2.7000	2.5200	2.5200	-18.182%	4	1,111	-46.825%
2026-05-27	3.0800	3.0800	3.0800	3.0800	+5.119%	2	1,107	-56.494%
2026-05-22	2.8200	2.9300	2.8200	2.9300	+2.091%	4	1,105	-54.266%
2026-05-21	2.8000	2.9700	2.8000	2.8700	+6.296%	454	1,105	-53.310%
2026-05-20	2.6000	2.7000	2.6000	2.7000	+5.058%	3	1,105	-50.370%
2026-05-19	2.4800	2.5700	2.4800	2.5700	+13.216%	25	825	-47.860%
2026-05-18	2.1900	2.2700	2.1900	2.2700	+7.583%	6	825	-40.969%
2026-05-15	2.4900	2.4900	2.1100	2.1100	-14.228%	191	825	-36.493%
2026-05-14	2.4200	2.5200	2.4200	2.4600	-3.906%	104	849	-45.528%
2026-05-13	2.6000	2.6000	2.5000	2.5600	-11.419%	20	952	-47.656%
2026-05-12	2.7100	2.8900	2.6400	2.8900	+25.652%	6	952	-53.633%
2026-05-11	2.3300	2.3300	2.3000	2.3000	-7.631%	3	952	-41.739%
2026-05-07	2.6500	2.6500	2.4800	2.4900	+0.810%	6	952	-46.185%
2026-05-06	2.4700	2.4700	2.4700	2.4700	-3.891%	1	951	-45.749%
2026-05-05	2.4700	2.6500	2.4600	2.5700	+2.800%	22	952	-47.860%
2026-05-04	2.7100	2.7100	2.5000	2.5000	-15.825%	425	969	-46.400%
2026-05-01	3.1200	3.1200	2.7700	2.9700	+2.414%	109	560	-54.882%
2026-04-30	2.5000	3.0500	2.5000	2.9000	+17.886%	87	560	-53.793%
2026-04-29	2.4300	2.4800	2.4200	2.4600	+1.653%	121	535	-45.528%
2026-04-28	2.6200	2.6200	2.4200	2.4200	-3.200%	67	513	-44.628%
2026-04-27	2.8400	3.3000	2.5000	2.5000	+6.838%	37	512	-46.400%
2026-04-24	2.7600	2.7600	2.3300	2.3400	-15.217%	282	510	-42.735%
2026-04-23	2.5400	2.7700	2.5400	2.7600	+38.000%	20	241	-51.449%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-18.033%	1	239	-33.000%
2026-04-21	2.3000	2.4400	2.3000	2.4400	+6.087%	18	222	-45.082%
2026-04-20	2.4400	2.4400	2.3000	2.3000	-8.000%	2	222	-41.739%
2026-04-17	2.4700	2.5000	2.4700	2.5000	-12.281%	4	221	-46.400%
2026-04-16	2.0000	2.8500	2.0000	2.8500	+55.738%	26	217	-52.982%
2026-04-15	1.8300	1.8300	1.8300	1.8300	+3.390%	2	200	-26.776%
2026-04-14	1.5800	1.8900	1.5800	1.7700	-14.904%	62	198	-24.294%
2026-04-13	2.1200	2.1600	2.0800	2.0800	-7.556%	77	168	-35.577%
2026-04-10	2.4800	2.4800	2.2500	2.2500	-18.182%	35	242	-40.444%
2026-04-09	2.8200	2.9300	2.5700	2.7500	+0.365%	137	241	-51.273%
2026-04-08	2.5100	2.7400	2.5100	2.7400	-21.714%	6	156	-51.095%
2026-04-07	3.7500	3.7500	3.5000	3.5000	-11.392%	24	152	-61.714%
2026-04-02	4.0000	4.0000	3.9500	3.9500	-3.423%	22	132	-66.076%
2026-04-01	4.0000	4.0900	4.0000	4.0900	-9.713%	2	132	-67.237%
2026-03-31	4.7400	4.7400	4.5300	4.5300	-7.551%	87	132	-70.419%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-4.483%	10	188	-72.653%
2026-03-27	5.1300	5.1300	5.1300	5.1300	-5.000%	10	178	-73.879%
2026-03-24	5.4000	5.4000	5.4000	5.4000	+13.684%	10	168	-75.185%
2026-03-20	4.5900	4.7700	4.5900	4.7500	+7.955%	7	158	-71.789%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-20.000%	1	153	-69.545%
2026-03-13	5.5000	5.5000	5.5000	5.5000	+13.402%	2	152	-75.636%
2026-03-11	4.8500	4.8600	4.8500	4.8500	0.000%	9	152	-72.371%
2026-03-10	4.8500	4.8500	4.8500	4.8500	-8.835%	4	143	-72.371%
2026-03-09	5.3200	5.3200	5.3200	5.3200	+3.301%	6	139	-74.812%
2026-03-05	5.1500	5.1500	5.1500	5.1500	+19.490%	1	133	-73.981%
2026-03-03	4.3100	4.3100	4.3100	4.3100	+1.651%	23	132	-68.910%
2026-02-27	4.2400	4.2400	4.2400	4.2400	+11.579%	1	109	-68.396%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-7.317%	5	108	-64.737%
2026-02-24	4.4000	4.4000	4.1000	4.1000	-6.818%	77	103	-67.317%
2026-02-23	4.3500	4.6000	4.3500	4.4000	0.000%	26	26	-69.545%