Dark

VZ20261016C49
VZ Oct 16 2026 49.00 Call (VZ261016C00049000)
option OPRA

EOD

Sep 17, 2026

0.8000-50.000%(-0.8000)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0300	1.1100	0.7900	0.8000	-50.000%	308	4,314	0.000%
2026-09-16	2.5200	2.9100	1.3400	1.6000	-42.446%	303	4,189	-50.000%
2026-09-15	2.6300	2.9900	2.6300	2.7800	-2.456%	92	4,271	-71.223%
2026-09-14	2.5800	2.9500	2.5000	2.8500	+26.667%	92	4,357	-71.930%
2026-09-11	2.1700	2.3500	2.1700	2.2500	+21.622%	55	4,373	-64.444%
2026-09-10	2.1000	2.2100	1.8400	1.8500	+5.114%	36	4,347	-56.757%
2026-09-09	1.8500	1.9800	1.2500	1.7600	-24.138%	1,419	4,339	-54.545%
2026-09-08	2.2000	2.3200	2.0400	2.3200	+10.476%	88	4,293	-65.517%
2026-09-04	2.1900	2.1900	2.1000	2.1000	-14.634%	29	4,274	-61.905%
2026-09-03	2.4500	2.5100	2.2700	2.4600	+6.034%	57	4,274	-67.480%
2026-09-02	2.5700	2.5700	2.3200	2.3200	-4.918%	13	4,273	-65.517%
2026-09-01	2.4300	2.4600	2.3500	2.4400	+7.489%	7	4,263	-67.213%
2026-08-31	2.0900	2.3400	2.0700	2.2700	+7.075%	42	4,257	-64.758%
2026-08-28	1.9900	2.2600	1.9100	2.1200	+12.766%	165	4,229	-62.264%
2026-08-27	1.8000	2.0000	1.8000	1.8800	-19.658%	26	4,285	-57.447%
2026-08-26	2.3500	2.6500	2.3000	2.3400	+2.632%	51	4,270	-65.812%
2026-08-25	2.2500	2.2800	2.2500	2.2800	-1.299%	3	4,257	-64.912%
2026-08-24	1.9300	2.3500	1.9300	2.3100	+16.667%	576	4,254	-65.368%
2026-08-21	2.0000	2.1200	1.8300	1.9800	+7.027%	124	4,269	-59.596%
2026-08-20	1.9900	2.0500	1.8400	1.8500	-1.070%	1,543	4,270	-56.757%
2026-08-19	1.9000	2.1700	1.8000	1.8700	+11.310%	1,314	3,432	-57.219%
2026-08-18	1.5700	1.7800	1.5700	1.6800	+34.400%	144	2,327	-52.381%
2026-08-17	1.4200	1.5800	1.2500	1.2500	-16.667%	71	2,332	-36.000%
2026-08-14	1.5400	1.6000	1.5000	1.5000	-0.662%	61	2,317	-46.667%
2026-08-13	1.0700	1.5300	1.0700	1.5100	+48.039%	64	2,313	-47.020%
2026-08-12	1.0200	1.0200	0.8600	1.0200	-9.735%	68	2,318	-21.569%
2026-08-11	1.0800	1.2600	1.0800	1.1300	-1.739%	238	2,323	-29.204%
2026-08-10	1.0500	1.1500	0.8700	1.1500	+12.745%	102	2,283	-30.435%
2026-08-07	1.1600	1.1900	1.0200	1.0200	-9.735%	103	2,219	-21.569%
2026-08-06	1.2200	1.4800	1.1100	1.1300	+13.000%	49	2,159	-29.204%
2026-08-05	1.0000	1.0000	0.8100	1.0000	-23.077%	17	2,158	-20.000%
2026-08-04	1.1000	1.3300	0.9800	1.3000	-9.091%	155	2,146	-38.462%
2026-08-03	1.5200	1.5200	1.3300	1.4300	+16.260%	82	2,087	-44.056%
2026-07-31	1.0500	1.2300	1.0500	1.2300	+19.417%	148	2,060	-34.959%
2026-07-30	1.0000	1.0300	0.9000	1.0300	-17.600%	91	1,938	-22.330%
2026-07-29	1.8200	1.9100	1.2300	1.2500	-30.939%	31	1,894	-36.000%
2026-07-28	1.9900	2.3000	1.8100	1.8100	+29.286%	373	1,886	-55.801%
2026-07-27	1.3900	1.5400	1.2600	1.4000	+20.690%	85	1,801	-42.857%
2026-07-24	0.7000	1.1600	0.6500	1.1600	+110.909%	511	1,734	-31.034%
2026-07-23	0.7000	0.7500	0.5500	0.5500	-17.910%	42	1,344	+45.455%
2026-07-22	0.7900	0.8000	0.6700	0.6700	+11.667%	60	1,350	+19.403%
2026-07-21	0.4900	0.6000	0.4900	0.6000	+9.091%	457	1,309	+33.333%
2026-07-20	0.5000	0.5900	0.5000	0.5500	-30.380%	336	1,178	+45.455%
2026-07-17	0.7800	0.8300	0.7800	0.7900	+3.947%	99	976	+1.266%
2026-07-16	0.6500	0.7700	0.6100	0.7600	+43.396%	123	878	+5.263%
2026-07-15	0.5300	0.5300	0.5300	0.5300	+6.000%	1	829	+50.943%
2026-07-13	0.5300	0.5300	0.5000	0.5000	+2.041%	9	828	+60.000%
2026-07-10	0.4900	0.4900	0.4900	0.4900	+28.947%	4	829	+63.265%
2026-07-09	0.3500	0.3800	0.3400	0.3800	-17.391%	19	825	+110.526%
2026-07-08	0.4500	0.5500	0.4500	0.4600	-8.000%	10	839	+73.913%
2026-07-07	0.6000	0.6000	0.5000	0.5000	+19.048%	3	847	+60.000%
2026-07-06	0.5700	0.5700	0.4200	0.4200	-6.667%	16	846	+90.476%
2026-07-02	0.4100	0.5300	0.3100	0.4500	+36.364%	24	854	+77.778%
2026-07-01	0.3900	0.4500	0.3300	0.3300	-31.250%	54	854	+142.424%
2026-06-30	0.3200	0.4800	0.3200	0.4800	-21.311%	20	854	+66.667%
2026-06-29	0.5900	0.6100	0.4200	0.6100	-54.135%	14	847	+31.148%
2026-06-26	1.2100	1.3300	1.1500	1.3300	+5.556%	63	859	-39.850%
2026-06-25	1.2100	1.2600	1.2000	1.2600	+13.514%	20	828	-36.508%
2026-06-24	1.1000	1.1200	1.0200	1.1100	-21.831%	18	817	-27.928%
2026-06-23	1.1100	1.4300	1.1100	1.4200	+40.594%	81	815	-43.662%
2026-06-22	1.0300	1.0600	1.0100	1.0100	0.000%	8	753	-20.792%
2026-06-18	1.2000	1.2000	1.0100	1.0100	-12.174%	33	733	-20.792%
2026-06-17	1.2000	1.2300	1.1500	1.1500	-22.297%	111	733	-30.435%
2026-06-16	1.7600	1.7600	1.4800	1.4800	-11.377%	20	733	-45.946%
2026-06-15	1.9600	1.9600	1.6700	1.6700	-26.754%	84	718	-52.096%
2026-06-12	2.3100	2.3200	2.2600	2.2800	+11.220%	15	718	-64.912%
2026-06-11	2.0000	2.0700	2.0000	2.0500	+28.125%	76	718	-60.976%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+15.942%	1	719	-50.000%
2026-06-09	1.1200	1.3800	1.1200	1.3800	+7.812%	28	718	-42.029%
2026-06-08	1.2500	1.3000	1.2500	1.2800	-12.329%	10	716	-37.500%
2026-06-05	1.4100	1.4600	1.3800	1.4600	+12.308%	17	707	-45.205%
2026-06-04	2.0000	2.0000	1.3000	1.3000	-41.964%	6	707	-38.462%
2026-06-02	2.1000	2.2700	2.1000	2.2400	+7.177%	21	706	-64.286%
2026-06-01	2.0900	2.0900	2.0900	2.0900	+0.481%	5	697	-61.722%
2026-05-29	2.2800	2.2800	2.0800	2.0800	-7.143%	62	692	-61.538%
2026-05-28	2.3100	2.3100	2.2400	2.2400	-13.846%	16	722	-64.286%
2026-05-27	2.5100	2.6100	2.5100	2.6000	-4.059%	30	710	-69.231%
2026-05-26	2.3300	2.7100	2.2900	2.7100	+6.275%	9	695	-70.480%
2026-05-22	2.4200	2.5500	2.2800	2.5500	+6.695%	39	690	-68.627%
2026-05-21	2.1500	2.4000	2.1500	2.3900	+14.904%	108	678	-66.527%
2026-05-20	2.0800	2.0800	2.0800	2.0800	+1.463%	10	678	-61.538%
2026-05-19	2.1000	2.1000	2.0500	2.0500	+9.626%	31	595	-60.976%
2026-05-18	1.9000	1.9000	1.8700	1.8700	-2.604%	21	595	-57.219%
2026-05-15	2.0100	2.0100	1.8800	1.9200	-4.478%	212	595	-58.333%
2026-05-14	2.0100	2.0100	2.0100	2.0100	-6.075%	2	574	-60.199%
2026-05-13	2.0800	2.1400	2.0800	2.1400	-8.155%	170	408	-62.617%
2026-05-12	2.1500	2.3300	2.1500	2.3300	+7.373%	91	408	-65.665%
2026-05-07	2.1700	2.1700	2.1700	2.1700	+5.854%	1	408	-63.134%
2026-05-06	1.9400	2.0500	1.9400	2.0500	-3.756%	4	407	-60.976%
2026-05-05	2.1300	2.1300	2.0900	2.1300	+2.899%	20	407	-62.441%
2026-05-04	2.0700	2.0700	2.0700	2.0700	-16.532%	2	418	-61.353%
2026-05-01	2.5600	2.5600	2.4800	2.4800	+4.641%	61	372	-67.742%
2026-04-30	2.4800	2.4900	2.3600	2.3700	+15.610%	13	372	-66.245%
2026-04-29	2.0600	2.0600	2.0300	2.0500	+2.500%	122	363	-60.976%
2026-04-28	2.1700	2.2000	2.0000	2.0000	-4.762%	110	309	-60.000%
2026-04-27	2.6200	2.7400	2.1000	2.1000	-7.895%	11	214	-61.905%
2026-04-24	2.1100	2.2800	2.1100	2.2800	-2.979%	2	216	-64.912%
2026-04-23	2.2000	2.4400	2.2000	2.3500	+21.134%	62	215	-65.957%
2026-04-21	1.9000	1.9400	1.9000	1.9400	+1.571%	26	173	-58.763%
2026-04-20	2.1100	2.1200	1.9100	1.9100	-2.551%	66	173	-58.115%
2026-04-17	1.9600	1.9600	1.9600	1.9600	-6.667%	1	145	-59.184%
2026-04-16	1.8900	2.1000	1.8500	2.1000	+35.484%	8	145	-61.905%
2026-04-13	1.7400	1.7400	1.5500	1.5500	-20.513%	3	138	-48.387%
2026-04-10	2.0600	2.1000	1.9500	1.9500	-9.722%	3	139	-58.974%
2026-04-09	2.1900	2.2000	2.0900	2.1600	+1.408%	29	139	-62.963%
2026-04-08	2.2900	2.2900	2.1000	2.1300	-31.290%	130	119	-62.441%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-9.091%	77	139	-74.194%
2026-04-06	3.4100	3.4100	3.4100	3.4100	+0.294%	2	62	-76.540%
2026-04-02	3.4300	3.4300	3.4000	3.4000	+1.796%	2	58	-76.471%
2026-04-01	3.3300	3.3400	3.3300	3.3400	-14.359%	2	58	-76.048%
2026-03-31	3.9000	3.9000	3.9000	3.9000	-4.412%	5	58	-79.487%
2026-03-25	4.0800	4.0800	4.0800	4.0800	-9.333%	10	53	-80.392%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	43	-82.222%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+8.642%	1	42	-81.818%
2026-03-20	4.0500	4.0500	4.0500	4.0500	+1.250%	5	43	-80.247%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+3.359%	5	38	-80.000%
2026-03-18	3.9900	3.9900	3.8700	3.8700	-11.034%	5	35	-79.328%
2026-03-17	4.3500	4.3500	4.3500	4.3500	-6.452%	2	34	-81.609%
2026-03-16	4.6500	4.6500	4.6500	4.6500	-5.488%	1	33	-82.796%
2026-03-13	4.8800	4.9200	4.8200	4.9200	+15.765%	19	32	-83.740%
2026-03-11	4.4800	4.4800	4.2500	4.2500	-1.163%	6	22	-81.176%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-7.527%	1	17	-81.395%
2026-03-09	4.6500	4.6500	4.6500	4.6500	-2.311%	4	17	-82.796%
2026-03-05	4.7600	4.7600	4.7600	4.7600	+10.185%	4	17	-83.193%
2026-03-03	4.3200	4.3200	4.3200	4.3200	+20.000%	1	13	-81.481%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-8.861%	1	13	-77.778%
2026-02-23	3.9500	3.9500	3.9500	3.9500	+25.397%	10	13	-79.747%
2026-02-19	3.2000	3.2000	3.1400	3.1500	0.000%	23	13	-74.603%