Dark

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

EOD

Jul 23, 2026

0.4200-19.231%(-0.1000)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5000	0.5600	0.4200	0.4200	-19.231%	87	6,556	0.000%
2026-07-22	0.6300	0.6800	0.4900	0.5200	+23.810%	311	6,574	-19.231%
2026-07-21	0.3500	0.4400	0.3500	0.4200	-2.326%	83	6,384	0.000%
2026-07-20	0.4200	0.4500	0.3800	0.4300	-10.417%	1,483	6,363	-2.326%
2026-07-17	0.6900	0.6900	0.4300	0.4800	-17.241%	138	4,993	-12.500%
2026-07-16	0.4600	0.6000	0.4000	0.5800	+48.718%	396	4,959	-27.586%
2026-07-15	0.4500	0.4500	0.3600	0.3900	-2.500%	18	5,235	+7.692%
2026-07-13	0.3600	0.4100	0.3300	0.4000	+11.111%	303	5,218	+5.000%
2026-07-10	0.3600	0.3600	0.3600	0.3600	+28.571%	5	5,081	+16.667%
2026-07-09	0.2700	0.3100	0.2500	0.2800	-30.000%	56	5,082	+50.000%
2026-07-08	0.4000	0.4100	0.4000	0.4000	0.000%	8	5,126	+5.000%
2026-07-07	0.4300	0.4900	0.4000	0.4000	+42.857%	18	5,122	+5.000%
2026-07-06	0.4000	0.4000	0.2800	0.2800	-3.448%	21	5,130	+50.000%
2026-07-02	0.3300	0.3300	0.2600	0.2900	+16.000%	49	5,125	+44.828%
2026-07-01	0.2700	0.3600	0.2500	0.2500	-35.897%	122	5,125	+68.000%
2026-06-30	0.4500	0.4500	0.2700	0.3900	-32.759%	127	5,175	+7.692%
2026-06-29	0.8400	0.8400	0.3800	0.5800	-40.206%	108	5,232	-27.586%
2026-06-26	0.9800	1.0500	0.9100	0.9700	+2.105%	829	5,267	-56.701%
2026-06-25	0.9400	0.9800	0.8500	0.9500	+11.765%	38	5,323	-55.789%
2026-06-24	1.1000	1.1000	0.7800	0.8500	-23.423%	71	5,311	-50.588%
2026-06-23	0.9000	1.1300	0.8700	1.1100	+42.308%	3,195	5,272	-62.162%
2026-06-22	0.7900	0.9000	0.7700	0.7800	-10.345%	723	3,186	-46.154%
2026-06-18	0.9500	0.9500	0.8300	0.8700	+4.819%	15	2,785	-51.724%
2026-06-17	1.0100	1.0100	0.8300	0.8300	-27.826%	56	2,785	-49.398%
2026-06-16	1.2200	1.2200	1.1500	1.1500	-19.580%	20	2,785	-63.478%
2026-06-15	1.7700	1.7700	1.4300	1.4300	-22.703%	96	2,721	-70.629%
2026-06-12	1.9500	1.9500	1.8500	1.8500	+12.121%	55	2,721	-77.297%
2026-06-11	1.7900	1.8400	1.6500	1.6500	+12.245%	63	2,721	-74.545%
2026-06-10	1.1000	1.4700	1.1000	1.4700	+27.826%	101	2,711	-71.429%
2026-06-09	0.9000	1.1700	0.9000	1.1500	+13.861%	182	2,665	-63.478%
2026-06-08	1.0600	1.0800	0.9900	1.0100	-20.472%	73	2,600	-58.416%
2026-06-05	1.0900	1.2700	1.0000	1.2700	+33.684%	261	2,545	-66.929%
2026-06-04	1.7100	1.7100	0.8500	0.9500	-22.131%	37	2,616	-55.789%
2026-06-03	1.4800	1.4800	1.2200	1.2200	-34.759%	37	2,619	-65.574%
2026-06-02	1.7300	1.9500	1.6000	1.8700	+11.976%	44	2,615	-77.540%
2026-06-01	1.7300	1.8800	1.5900	1.6700	-5.650%	128	2,590	-74.850%
2026-05-29	1.8500	1.8500	1.7300	1.7700	-4.839%	27	2,507	-76.271%
2026-05-28	1.9000	1.9100	1.7800	1.8600	-7.463%	24	2,491	-77.419%
2026-05-27	2.1500	2.1800	2.0100	2.0100	+3.608%	36	2,493	-79.104%
2026-05-26	2.0500	2.1500	1.9400	1.9400	-3.483%	19	2,491	-78.351%
2026-05-22	2.0000	2.0800	2.0000	2.0100	+0.500%	420	2,491	-79.104%
2026-05-21	1.6800	2.0000	1.6800	2.0000	+9.890%	8	2,074	-79.000%
2026-05-20	1.7900	1.9100	1.6900	1.8200	-5.699%	92	2,074	-76.923%
2026-05-19	1.6000	1.9300	1.5400	1.9300	+22.152%	10	1,975	-78.238%
2026-05-18	1.2800	1.5800	1.1800	1.5800	+1.282%	19	1,975	-73.418%
2026-05-15	1.6200	1.6200	1.5600	1.5600	-4.878%	53	1,975	-73.077%
2026-05-14	1.6400	1.6400	1.6400	1.6400	-8.380%	1	1,911	-74.390%
2026-05-13	1.7900	1.7900	1.7000	1.7900	-8.205%	29	1,910	-76.536%
2026-05-12	1.8800	1.9500	1.8000	1.9500	+18.182%	10	1,910	-78.462%
2026-05-11	1.6800	1.6800	1.6500	1.6500	-1.786%	7	1,910	-74.545%
2026-05-08	1.6800	1.6800	1.6800	1.6800	+0.599%	3	1,881	-75.000%
2026-05-07	1.7400	1.8300	1.6700	1.6700	+6.369%	10	1,878	-74.850%
2026-05-06	1.6000	1.6800	1.5700	1.5700	-10.795%	26	1,874	-73.248%
2026-05-05	1.7000	1.8500	1.7000	1.7600	-2.222%	7	1,855	-76.136%
2026-05-04	1.9000	1.9000	1.6900	1.8000	-10.000%	28	1,853	-76.667%
2026-05-01	2.3100	2.3100	2.0000	2.0000	-6.542%	8	1,839	-79.000%
2026-04-30	1.8000	2.1400	1.8000	2.1400	+37.179%	58	1,839	-80.374%
2026-04-29	1.7600	1.8000	1.5600	1.5600	-10.857%	141	1,829	-73.077%
2026-04-28	1.7700	1.7700	1.7500	1.7500	0.000%	6	1,812	-76.000%
2026-04-27	2.1700	2.3900	1.7500	1.7500	+18.243%	32	1,809	-76.000%
2026-04-24	2.0000	2.0000	1.4800	1.4800	-27.451%	16	1,809	-71.622%
2026-04-23	1.8000	2.0500	1.8000	2.0400	+55.725%	31	1,805	-79.412%
2026-04-22	0.9600	1.3700	0.9600	1.3100	-19.632%	23	1,802	-67.939%
2026-04-21	1.6000	1.6400	1.5500	1.6300	+0.617%	14	1,812	-74.233%
2026-04-20	1.6500	1.7500	1.6200	1.6200	-6.358%	16	1,812	-74.074%
2026-04-17	1.7200	1.7300	1.7200	1.7300	-0.575%	5	1,802	-75.723%
2026-04-16	1.4300	1.7600	1.4300	1.7400	+45.000%	38	1,799	-75.862%
2026-04-15	1.2200	1.2200	1.1700	1.2000	-5.512%	32	1,768	-65.000%
2026-04-14	0.9500	1.2700	0.9500	1.2700	+4.959%	17	1,766	-66.929%
2026-04-13	1.4100	1.4100	1.2100	1.2100	-21.935%	122	1,760	-65.289%
2026-04-10	1.8600	1.8600	1.4600	1.5500	-20.918%	67	1,700	-72.903%
2026-04-09	1.8000	1.9900	1.7900	1.9600	+7.692%	68	1,698	-78.571%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-27.200%	1	1,660	-76.923%
2026-04-07	2.5400	2.5400	2.5000	2.5000	-8.425%	12	1,660	-83.200%
2026-04-06	2.8700	3.0300	2.7300	2.7300	-10.492%	21	1,652	-84.615%
2026-04-02	3.0800	3.0800	3.0000	3.0500	+5.172%	7	1,643	-86.230%
2026-04-01	3.0000	3.0000	2.9000	2.9000	-14.706%	12	1,643	-85.517%
2026-03-31	3.5600	3.5700	3.4000	3.4000	-10.526%	1,434	1,648	-87.647%
2026-03-30	3.8200	3.8700	3.6700	3.8000	-1.809%	35	291	-88.947%
2026-03-27	3.8500	3.8700	3.8500	3.8700	-2.764%	39	256	-89.147%
2026-03-26	3.9000	3.9800	3.8500	3.9800	+7.859%	3	232	-89.447%
2026-03-23	3.5100	3.7000	3.5100	3.6900	+5.429%	13	231	-88.618%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+7.692%	1	228	-88.000%
2026-03-19	3.0100	3.2500	3.0100	3.2500	-2.985%	6	228	-87.077%
2026-03-18	3.4500	3.4500	3.3000	3.3500	-9.459%	13	223	-87.463%
2026-03-17	4.0700	4.0700	3.7000	3.7000	-9.314%	21	213	-88.649%
2026-03-16	4.0800	4.0800	4.0800	4.0800	-5.556%	15	199	-89.706%
2026-03-13	4.2200	4.3600	4.2200	4.3200	+9.924%	50	184	-90.278%
2026-03-12	3.7500	3.9300	3.7200	3.9300	+5.930%	35	134	-89.313%
2026-03-11	3.7000	3.7100	3.7000	3.7100	-2.368%	7	118	-88.679%
2026-03-10	3.5500	3.8000	3.5500	3.8000	-4.762%	18	111	-88.947%
2026-03-09	3.9000	3.9900	3.9000	3.9900	-1.724%	6	108	-89.474%
2026-03-06	3.9000	4.0600	3.8500	4.0600	-1.456%	11	112	-89.655%
2026-03-05	3.8900	4.1300	3.8900	4.1200	-0.723%	52	106	-89.806%
2026-03-04	3.7200	4.1500	3.7200	4.1500	+16.901%	2	69	-89.880%
2026-03-03	3.7800	3.7800	3.5500	3.5500	+5.030%	6	67	-88.169%
2026-03-02	3.3800	3.3800	3.3800	3.3800	-2.029%	10	62	-87.574%
2026-02-27	3.4500	3.4500	3.4500	3.4500	+22.340%	1	52	-87.826%
2026-02-26	2.8200	2.8200	2.8200	2.8200	-3.425%	10	52	-85.106%
2026-02-25	2.9200	2.9200	2.9200	2.9200	-9.877%	5	37	-85.616%
2026-02-24	3.2400	3.2400	3.2400	3.2400	+35.000%	10	37	-87.037%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-14.591%	2	27	-82.500%
2026-02-19	2.8100	2.8100	2.8100	2.8100	0.000%	25	25	-85.053%