Dark

VZ20261016C50
VZ Oct 16 2026 50.00 Call (VZ261016C00050000)
option OPRA

EOD

Sep 17, 2026

0.4900-51.000%(-0.5100)1,784

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0500	1.0500	0.4500	0.4900	-51.000%	1,784	11,018	0.000%
2026-09-16	1.9900	2.0500	0.8300	1.0000	-51.220%	990	10,607	-51.000%
2026-09-15	1.9700	2.2000	1.9700	2.0500	+0.985%	131	10,280	-76.098%
2026-09-14	1.7900	2.1400	1.7900	2.0300	+39.041%	177	10,243	-75.862%
2026-09-11	1.5000	1.7500	1.4600	1.4600	+15.873%	269	10,196	-66.438%
2026-09-10	1.4100	1.6500	1.2500	1.2600	0.000%	507	10,137	-61.111%
2026-09-09	1.3600	1.4700	0.7400	1.2600	-22.222%	522	9,914	-61.111%
2026-09-08	1.5100	1.6400	1.3700	1.6200	+6.579%	134	9,940	-69.753%
2026-09-04	1.6200	1.6200	1.4900	1.5200	-12.644%	302	10,230	-67.763%
2026-09-03	1.8600	1.8600	1.5100	1.7400	+12.258%	107	10,230	-71.839%
2026-09-02	1.8200	1.9000	1.5300	1.5500	-9.357%	165	10,229	-68.387%
2026-09-01	1.7100	2.0000	1.5900	1.7100	+12.500%	238	10,271	-71.345%
2026-08-31	1.5500	1.8000	1.4800	1.5200	-3.185%	282	10,241	-67.763%
2026-08-28	1.4200	1.6500	1.3600	1.5700	+24.603%	390	10,377	-68.790%
2026-08-27	1.3200	1.5700	1.0700	1.2600	-27.168%	1,126	10,104	-61.111%
2026-08-26	1.8500	2.0500	1.6500	1.7300	0.000%	266	10,710	-71.676%
2026-08-25	1.6600	1.8100	1.5800	1.7300	+1.170%	254	10,685	-71.676%
2026-08-24	1.3700	1.7800	1.3700	1.7100	+34.646%	923	10,597	-71.345%
2026-08-21	1.4900	1.5900	1.2700	1.2700	-7.971%	472	10,577	-61.417%
2026-08-20	1.4400	1.5500	1.2900	1.3800	-6.757%	497	10,365	-64.493%
2026-08-19	1.1400	1.6100	1.1400	1.4800	+25.424%	875	10,097	-66.892%
2026-08-18	1.1100	1.3600	1.1100	1.1800	+18.000%	304	9,798	-58.475%
2026-08-17	0.9500	1.1300	0.9500	1.0000	-9.091%	199	9,768	-51.000%
2026-08-14	1.2000	1.2200	1.0900	1.1000	-2.655%	631	9,614	-55.455%
2026-08-13	0.6500	1.1300	0.6500	1.1300	+52.703%	272	9,194	-56.637%
2026-08-12	0.7200	0.7400	0.6000	0.7400	-10.843%	191	9,058	-33.784%
2026-08-11	0.8500	0.9100	0.8000	0.8300	+3.750%	460	9,175	-40.964%
2026-08-10	0.8000	0.8400	0.6000	0.8000	-5.882%	275	8,868	-38.750%
2026-08-07	0.6800	0.9000	0.6800	0.8500	0.000%	92	8,746	-42.353%
2026-08-06	1.0000	1.1000	0.7700	0.8500	+10.390%	127	8,688	-42.353%
2026-08-05	0.7000	0.8400	0.5700	0.7700	-20.619%	188	8,587	-36.364%
2026-08-04	0.9900	1.0200	0.7100	0.9700	-10.185%	180	8,532	-49.485%
2026-08-03	1.1400	1.2000	1.0000	1.0800	+17.391%	216	8,465	-54.630%
2026-07-31	0.6800	0.9300	0.6100	0.9200	+26.027%	83	8,403	-46.739%
2026-07-30	0.8300	0.8300	0.6500	0.7300	-25.510%	235	8,374	-32.877%
2026-07-29	1.5300	1.5300	0.9700	0.9800	-33.784%	303	8,293	-50.000%
2026-07-28	1.2600	1.8000	1.2100	1.4800	+48.000%	319	8,106	-66.892%
2026-07-27	1.0000	1.1500	0.9600	1.0000	+23.457%	504	7,975	-51.000%
2026-07-24	0.4500	0.8200	0.4500	0.8100	+92.857%	1,268	7,684	-39.506%
2026-07-23	0.5000	0.5600	0.4200	0.4200	-19.231%	87	6,556	+16.667%
2026-07-22	0.6300	0.6800	0.4900	0.5200	+23.810%	311	6,574	-5.769%
2026-07-21	0.3500	0.4400	0.3500	0.4200	-2.326%	83	6,384	+16.667%
2026-07-20	0.4200	0.4500	0.3800	0.4300	-10.417%	1,483	6,363	+13.953%
2026-07-17	0.6900	0.6900	0.4300	0.4800	-17.241%	138	4,993	+2.083%
2026-07-16	0.4600	0.6000	0.4000	0.5800	+48.718%	396	4,959	-15.517%
2026-07-15	0.4500	0.4500	0.3600	0.3900	-2.500%	18	5,235	+25.641%
2026-07-13	0.3600	0.4100	0.3300	0.4000	+11.111%	303	5,218	+22.500%
2026-07-10	0.3600	0.3600	0.3600	0.3600	+28.571%	5	5,081	+36.111%
2026-07-09	0.2700	0.3100	0.2500	0.2800	-30.000%	56	5,082	+75.000%
2026-07-08	0.4000	0.4100	0.4000	0.4000	0.000%	8	5,126	+22.500%
2026-07-07	0.4300	0.4900	0.4000	0.4000	+42.857%	18	5,122	+22.500%
2026-07-06	0.4000	0.4000	0.2800	0.2800	-3.448%	21	5,130	+75.000%
2026-07-02	0.3300	0.3300	0.2600	0.2900	+16.000%	49	5,125	+68.966%
2026-07-01	0.2700	0.3600	0.2500	0.2500	-35.897%	122	5,125	+96.000%
2026-06-30	0.4500	0.4500	0.2700	0.3900	-32.759%	127	5,175	+25.641%
2026-06-29	0.8400	0.8400	0.3800	0.5800	-40.206%	108	5,232	-15.517%
2026-06-26	0.9800	1.0500	0.9100	0.9700	+2.105%	829	5,267	-49.485%
2026-06-25	0.9400	0.9800	0.8500	0.9500	+11.765%	38	5,323	-48.421%
2026-06-24	1.1000	1.1000	0.7800	0.8500	-23.423%	71	5,311	-42.353%
2026-06-23	0.9000	1.1300	0.8700	1.1100	+42.308%	3,195	5,272	-55.856%
2026-06-22	0.7900	0.9000	0.7700	0.7800	-10.345%	723	3,186	-37.179%
2026-06-18	0.9500	0.9500	0.8300	0.8700	+4.819%	15	2,785	-43.678%
2026-06-17	1.0100	1.0100	0.8300	0.8300	-27.826%	56	2,785	-40.964%
2026-06-16	1.2200	1.2200	1.1500	1.1500	-19.580%	20	2,785	-57.391%
2026-06-15	1.7700	1.7700	1.4300	1.4300	-22.703%	96	2,721	-65.734%
2026-06-12	1.9500	1.9500	1.8500	1.8500	+12.121%	55	2,721	-73.514%
2026-06-11	1.7900	1.8400	1.6500	1.6500	+12.245%	63	2,721	-70.303%
2026-06-10	1.1000	1.4700	1.1000	1.4700	+27.826%	101	2,711	-66.667%
2026-06-09	0.9000	1.1700	0.9000	1.1500	+13.861%	182	2,665	-57.391%
2026-06-08	1.0600	1.0800	0.9900	1.0100	-20.472%	73	2,600	-51.485%
2026-06-05	1.0900	1.2700	1.0000	1.2700	+33.684%	261	2,545	-61.417%
2026-06-04	1.7100	1.7100	0.8500	0.9500	-22.131%	37	2,616	-48.421%
2026-06-03	1.4800	1.4800	1.2200	1.2200	-34.759%	37	2,619	-59.836%
2026-06-02	1.7300	1.9500	1.6000	1.8700	+11.976%	44	2,615	-73.797%
2026-06-01	1.7300	1.8800	1.5900	1.6700	-5.650%	128	2,590	-70.659%
2026-05-29	1.8500	1.8500	1.7300	1.7700	-4.839%	27	2,507	-72.316%
2026-05-28	1.9000	1.9100	1.7800	1.8600	-7.463%	24	2,491	-73.656%
2026-05-27	2.1500	2.1800	2.0100	2.0100	+3.608%	36	2,493	-75.622%
2026-05-26	2.0500	2.1500	1.9400	1.9400	-3.483%	19	2,491	-74.742%
2026-05-22	2.0000	2.0800	2.0000	2.0100	+0.500%	420	2,491	-75.622%
2026-05-21	1.6800	2.0000	1.6800	2.0000	+9.890%	8	2,074	-75.500%
2026-05-20	1.7900	1.9100	1.6900	1.8200	-5.699%	92	2,074	-73.077%
2026-05-19	1.6000	1.9300	1.5400	1.9300	+22.152%	10	1,975	-74.611%
2026-05-18	1.2800	1.5800	1.1800	1.5800	+1.282%	19	1,975	-68.987%
2026-05-15	1.6200	1.6200	1.5600	1.5600	-4.878%	53	1,975	-68.590%
2026-05-14	1.6400	1.6400	1.6400	1.6400	-8.380%	1	1,911	-70.122%
2026-05-13	1.7900	1.7900	1.7000	1.7900	-8.205%	29	1,910	-72.626%
2026-05-12	1.8800	1.9500	1.8000	1.9500	+18.182%	10	1,910	-74.872%
2026-05-11	1.6800	1.6800	1.6500	1.6500	-1.786%	7	1,910	-70.303%
2026-05-08	1.6800	1.6800	1.6800	1.6800	+0.599%	3	1,881	-70.833%
2026-05-07	1.7400	1.8300	1.6700	1.6700	+6.369%	10	1,878	-70.659%
2026-05-06	1.6000	1.6800	1.5700	1.5700	-10.795%	26	1,874	-68.790%
2026-05-05	1.7000	1.8500	1.7000	1.7600	-2.222%	7	1,855	-72.159%
2026-05-04	1.9000	1.9000	1.6900	1.8000	-10.000%	28	1,853	-72.778%
2026-05-01	2.3100	2.3100	2.0000	2.0000	-6.542%	8	1,839	-75.500%
2026-04-30	1.8000	2.1400	1.8000	2.1400	+37.179%	58	1,839	-77.103%
2026-04-29	1.7600	1.8000	1.5600	1.5600	-10.857%	141	1,829	-68.590%
2026-04-28	1.7700	1.7700	1.7500	1.7500	0.000%	6	1,812	-72.000%
2026-04-27	2.1700	2.3900	1.7500	1.7500	+18.243%	32	1,809	-72.000%
2026-04-24	2.0000	2.0000	1.4800	1.4800	-27.451%	16	1,809	-66.892%
2026-04-23	1.8000	2.0500	1.8000	2.0400	+55.725%	31	1,805	-75.980%
2026-04-22	0.9600	1.3700	0.9600	1.3100	-19.632%	23	1,802	-62.595%
2026-04-21	1.6000	1.6400	1.5500	1.6300	+0.617%	14	1,812	-69.939%
2026-04-20	1.6500	1.7500	1.6200	1.6200	-6.358%	16	1,812	-69.753%
2026-04-17	1.7200	1.7300	1.7200	1.7300	-0.575%	5	1,802	-71.676%
2026-04-16	1.4300	1.7600	1.4300	1.7400	+45.000%	38	1,799	-71.839%
2026-04-15	1.2200	1.2200	1.1700	1.2000	-5.512%	32	1,768	-59.167%
2026-04-14	0.9500	1.2700	0.9500	1.2700	+4.959%	17	1,766	-61.417%
2026-04-13	1.4100	1.4100	1.2100	1.2100	-21.935%	122	1,760	-59.504%
2026-04-10	1.8600	1.8600	1.4600	1.5500	-20.918%	67	1,700	-68.387%
2026-04-09	1.8000	1.9900	1.7900	1.9600	+7.692%	68	1,698	-75.000%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-27.200%	1	1,660	-73.077%
2026-04-07	2.5400	2.5400	2.5000	2.5000	-8.425%	12	1,660	-80.400%
2026-04-06	2.8700	3.0300	2.7300	2.7300	-10.492%	21	1,652	-82.051%
2026-04-02	3.0800	3.0800	3.0000	3.0500	+5.172%	7	1,643	-83.934%
2026-04-01	3.0000	3.0000	2.9000	2.9000	-14.706%	12	1,643	-83.103%
2026-03-31	3.5600	3.5700	3.4000	3.4000	-10.526%	1,434	1,648	-85.588%
2026-03-30	3.8200	3.8700	3.6700	3.8000	-1.809%	35	291	-87.105%
2026-03-27	3.8500	3.8700	3.8500	3.8700	-2.764%	39	256	-87.339%
2026-03-26	3.9000	3.9800	3.8500	3.9800	+7.859%	3	232	-87.688%
2026-03-23	3.5100	3.7000	3.5100	3.6900	+5.429%	13	231	-86.721%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+7.692%	1	228	-86.000%
2026-03-19	3.0100	3.2500	3.0100	3.2500	-2.985%	6	228	-84.923%
2026-03-18	3.4500	3.4500	3.3000	3.3500	-9.459%	13	223	-85.373%
2026-03-17	4.0700	4.0700	3.7000	3.7000	-9.314%	21	213	-86.757%
2026-03-16	4.0800	4.0800	4.0800	4.0800	-5.556%	15	199	-87.990%
2026-03-13	4.2200	4.3600	4.2200	4.3200	+9.924%	50	184	-88.657%
2026-03-12	3.7500	3.9300	3.7200	3.9300	+5.930%	35	134	-87.532%
2026-03-11	3.7000	3.7100	3.7000	3.7100	-2.368%	7	118	-86.792%
2026-03-10	3.5500	3.8000	3.5500	3.8000	-4.762%	18	111	-87.105%
2026-03-09	3.9000	3.9900	3.9000	3.9900	-1.724%	6	108	-87.719%
2026-03-06	3.9000	4.0600	3.8500	4.0600	-1.456%	11	112	-87.931%
2026-03-05	3.8900	4.1300	3.8900	4.1200	-0.723%	52	106	-88.107%
2026-03-04	3.7200	4.1500	3.7200	4.1500	+16.901%	2	69	-88.193%
2026-03-03	3.7800	3.7800	3.5500	3.5500	+5.030%	6	67	-86.197%
2026-03-02	3.3800	3.3800	3.3800	3.3800	-2.029%	10	62	-85.503%
2026-02-27	3.4500	3.4500	3.4500	3.4500	+22.340%	1	52	-85.797%
2026-02-26	2.8200	2.8200	2.8200	2.8200	-3.425%	10	52	-82.624%
2026-02-25	2.9200	2.9200	2.9200	2.9200	-9.877%	5	37	-83.219%
2026-02-24	3.2400	3.2400	3.2400	3.2400	+35.000%	10	37	-84.877%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-14.591%	2	27	-79.583%
2026-02-19	2.8100	2.8100	2.8100	2.8100	0.000%	25	25	-82.562%