Dark

VZ20261016C55
VZ Oct 16 2026 55.00 Call (VZ261016C00055000)
option OPRA

EOD

Sep 17, 2026

0.0400-20.000%(-0.0100)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0200	0.0400	-20.000%	195	3,907	0.000%
2026-09-16	0.1600	0.1600	0.0500	0.0500	-72.222%	44	3,942	-20.000%
2026-09-15	0.1700	0.2100	0.1700	0.1800	+5.882%	307	3,932	-77.778%
2026-09-14	0.1500	0.2200	0.1500	0.1700	+54.545%	212	3,650	-76.471%
2026-09-11	0.1400	0.1600	0.1100	0.1100	0.000%	143	3,581	-63.636%
2026-09-10	0.1400	0.1800	0.1000	0.1100	-21.429%	126	3,563	-63.636%
2026-09-09	0.1700	0.1700	0.0700	0.1400	+100.000%	116	3,537	-71.429%
2026-09-08	0.1500	0.1800	0.0700	0.0700	-53.333%	38	3,543	-42.857%
2026-09-04	0.1800	0.1800	0.1500	0.1500	-21.053%	81	3,496	-73.333%
2026-09-03	0.2000	0.2300	0.1700	0.1900	0.000%	78	3,496	-78.947%
2026-09-02	0.2100	0.2500	0.0500	0.1900	-13.636%	133	3,487	-78.947%
2026-09-01	0.2500	0.2700	0.1800	0.2200	+22.222%	120	3,371	-81.818%
2026-08-31	0.2000	0.2400	0.1800	0.1800	-10.000%	410	3,320	-77.778%
2026-08-28	0.1700	0.2200	0.1700	0.2000	+25.000%	915	3,079	-80.000%
2026-08-27	0.1600	0.2200	0.1500	0.1600	-27.273%	19	3,112	-75.000%
2026-08-26	0.1800	0.3400	0.1800	0.2200	+29.412%	197	3,103	-81.818%
2026-08-25	0.2400	0.2800	0.1700	0.1700	-32.000%	128	2,957	-76.471%
2026-08-24	0.2100	0.2800	0.2100	0.2500	+13.636%	530	2,870	-84.000%
2026-08-21	0.2100	0.2600	0.2100	0.2200	-4.348%	104	2,423	-81.818%
2026-08-20	0.2400	0.2600	0.2300	0.2300	0.000%	32	2,414	-82.609%
2026-08-19	0.2600	0.3000	0.2100	0.2300	+15.000%	113	2,417	-82.609%
2026-08-18	0.2000	0.2300	0.1900	0.2000	+11.111%	247	2,406	-80.000%
2026-08-17	0.1800	0.1800	0.1500	0.1800	+5.882%	19	2,346	-77.778%
2026-08-14	0.2000	0.2100	0.1700	0.1700	+30.769%	65	2,341	-76.471%
2026-08-13	0.1400	0.1700	0.1300	0.1300	+18.182%	23	2,314	-69.231%
2026-08-12	0.1300	0.1300	0.1000	0.1100	-26.667%	15	2,299	-63.636%
2026-08-11	0.1500	0.1500	0.1200	0.1500	0.000%	81	2,298	-73.333%
2026-08-10	0.0600	0.1500	0.0600	0.1500	-6.250%	6	2,319	-73.333%
2026-08-07	0.2300	0.2300	0.1400	0.1600	-15.789%	5	2,317	-75.000%
2026-08-06	0.2000	0.2000	0.1800	0.1900	+46.154%	125	2,314	-78.947%
2026-08-05	0.1100	0.1300	0.1100	0.1300	-35.000%	4	2,224	-69.231%
2026-08-04	0.2000	0.2100	0.1700	0.2000	0.000%	16	2,226	-80.000%
2026-08-03	0.2200	0.2200	0.1900	0.2000	+5.263%	4	2,217	-80.000%
2026-07-31	0.1400	0.1900	0.1300	0.1900	+5.556%	104	2,213	-78.947%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-14.286%	4	2,112	-77.778%
2026-07-29	0.3300	0.3400	0.2100	0.2100	-34.375%	378	2,112	-80.952%
2026-07-28	0.2500	0.4100	0.2500	0.3200	+45.455%	78	1,854	-87.500%
2026-07-27	0.2000	0.2500	0.2000	0.2200	+37.500%	78	1,801	-81.818%
2026-07-24	0.1000	0.1700	0.1000	0.1600	+60.000%	104	1,781	-75.000%
2026-07-23	0.1100	0.1300	0.0700	0.1000	-9.091%	41	1,843	-60.000%
2026-07-20	0.1300	0.1300	0.1000	0.1100	-31.250%	42	1,845	-63.636%
2026-07-17	0.1600	0.1600	0.1600	0.1600	+23.077%	1	1,871	-75.000%
2026-07-16	0.1300	0.1300	0.1300	0.1300	+18.182%	5	1,871	-69.231%
2026-07-10	0.1100	0.1100	0.1100	0.1100	+10.000%	24	1,866	-63.636%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-9.091%	200	1,888	-60.000%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-21.429%	1	2,061	-63.636%
2026-07-07	0.1400	0.1400	0.1400	0.1400	-6.667%	23	2,060	-71.429%
2026-07-06	0.1500	0.1500	0.1000	0.1500	+66.667%	34	2,037	-73.333%
2026-07-02	0.0900	0.1500	0.0900	0.0900	0.000%	37	2,078	-55.556%
2026-07-01	0.1000	0.1000	0.0900	0.0900	-30.769%	5	2,078	-55.556%
2026-06-30	0.1200	0.1300	0.0900	0.1300	-7.143%	13	2,082	-69.231%
2026-06-29	0.2000	0.2000	0.1400	0.1400	-56.250%	42	2,088	-71.429%
2026-06-26	0.2500	0.3200	0.2500	0.3200	+6.667%	32	2,091	-87.500%
2026-06-25	0.3000	0.3000	0.3000	0.3000	+25.000%	1	2,119	-86.667%
2026-06-24	0.2000	0.2400	0.2000	0.2400	-17.241%	190	2,119	-83.333%
2026-06-23	0.2300	0.3000	0.2200	0.2900	+31.818%	33	2,119	-86.207%
2026-06-22	0.2300	0.2500	0.2200	0.2200	-12.000%	52	2,123	-81.818%
2026-06-17	0.2500	0.2500	0.2300	0.2500	-30.556%	3	2,102	-84.000%
2026-06-16	0.4000	0.4000	0.3300	0.3600	-16.279%	36	2,102	-88.889%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-35.821%	1	2,100	-90.698%
2026-06-12	0.6200	0.6700	0.6200	0.6700	+24.074%	47	2,100	-94.030%
2026-06-11	0.5200	0.6400	0.5200	0.5400	+25.581%	123	2,100	-92.593%
2026-06-10	0.4100	0.4300	0.4100	0.4300	+13.158%	91	2,034	-90.698%
2026-06-09	0.3800	0.3800	0.3800	0.3800	-2.564%	5	2,003	-89.474%
2026-06-08	0.3900	0.3900	0.3900	0.3900	+5.405%	1	1,998	-89.744%
2026-06-04	0.4600	0.4600	0.2800	0.3700	-30.189%	73	1,999	-89.189%
2026-06-03	0.4500	0.5300	0.4500	0.5300	-22.059%	15	2,005	-92.453%
2026-06-02	0.6500	0.6800	0.6500	0.6800	+4.615%	8	2,000	-94.118%
2026-06-01	0.5500	0.6900	0.5500	0.6500	+14.035%	30	1,994	-93.846%
2026-05-29	0.6000	0.6000	0.5700	0.5700	-17.391%	3	1,988	-92.982%
2026-05-28	0.7000	0.7000	0.6700	0.6900	-12.658%	5	1,987	-94.203%
2026-05-27	0.8000	0.8000	0.6900	0.7900	+12.857%	6	1,983	-94.937%
2026-05-26	0.7500	0.7500	0.7000	0.7000	-4.110%	11	1,978	-94.286%
2026-05-22	0.7300	0.7300	0.7100	0.7300	+7.353%	15	1,967	-94.521%
2026-05-21	0.6600	0.6900	0.6500	0.6800	+21.429%	40	1,966	-94.118%
2026-05-20	0.6400	0.6400	0.5600	0.5600	-11.111%	7	1,966	-92.857%
2026-05-19	0.5800	0.6300	0.5700	0.6300	+21.154%	30	1,822	-93.651%
2026-05-18	0.4000	0.5200	0.4000	0.5200	-18.750%	95	1,822	-92.308%
2026-05-13	0.7100	0.7100	0.6200	0.6400	-8.571%	6	1,822	-93.750%
2026-05-12	0.6900	0.7000	0.6600	0.7000	+16.667%	5	1,822	-94.286%
2026-05-11	0.5500	0.6000	0.5500	0.6000	-4.762%	12	1,822	-93.333%
2026-05-08	0.6300	0.6300	0.6300	0.6300	+8.621%	5	1,810	-93.651%
2026-05-06	0.5300	0.5800	0.5300	0.5800	0.000%	4	1,813	-93.103%
2026-05-05	0.5800	0.5800	0.5800	0.5800	-10.769%	1	1,812	-93.103%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-19.753%	15	1,812	-93.846%
2026-05-01	0.8600	0.8600	0.7900	0.8100	+5.195%	27	1,784	-95.062%
2026-04-30	0.6100	0.7800	0.6100	0.7700	+28.333%	19	1,784	-94.805%
2026-04-28	0.9600	0.9600	0.6000	0.6000	-23.077%	2	1,772	-93.333%
2026-04-27	0.6900	0.8500	0.6900	0.7800	+13.043%	37	1,772	-94.872%
2026-04-24	0.7700	0.7700	0.6900	0.6900	-13.750%	67	1,762	-94.203%
2026-04-23	0.7700	0.8000	0.7100	0.8000	+63.265%	7	1,764	-95.000%
2026-04-22	0.4900	0.4900	0.4900	0.4900	-14.035%	2	1,758	-91.837%
2026-04-21	0.6000	0.6200	0.5700	0.5700	-1.724%	11	1,747	-92.982%
2026-04-20	0.6000	0.6000	0.5800	0.5800	-7.937%	49	1,747	-93.103%
2026-04-17	0.8400	0.8400	0.6300	0.6300	-12.500%	2	1,716	-93.651%
2026-04-16	0.7200	0.7200	0.7200	0.7200	+56.522%	2	1,716	-94.444%
2026-04-14	0.3900	0.4600	0.3900	0.4600	-28.125%	10	1,716	-91.304%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-7.246%	2	1,708	-93.750%
2026-04-09	0.7000	0.7900	0.6700	0.6900	+2.985%	420	1,708	-94.203%
2026-04-08	0.8200	0.8200	0.6300	0.6700	-34.951%	33	1,383	-94.030%
2026-04-07	1.1200	1.1900	1.0000	1.0300	-6.364%	85	1,369	-96.117%
2026-04-06	1.3100	1.3100	1.1000	1.1000	-12.000%	337	1,307	-96.364%
2026-04-02	1.3000	1.3300	1.2500	1.2500	-3.846%	37	1,114	-96.800%
2026-04-01	1.6000	1.6000	1.3000	1.3000	-12.752%	11	1,114	-96.923%
2026-03-31	1.7300	1.7300	1.4800	1.4900	-19.022%	25	1,109	-97.315%
2026-03-30	1.9700	1.9700	1.7500	1.8400	-6.122%	186	1,104	-97.826%
2026-03-26	1.7400	1.9600	1.7200	1.9600	+0.513%	470	925	-97.959%
2026-03-25	1.9500	1.9500	1.9500	1.9500	+0.515%	10	476	-97.949%
2026-03-24	2.0500	2.2500	1.9400	1.9400	+4.865%	18	476	-97.938%
2026-03-23	1.8400	1.8500	1.7800	1.8500	+8.824%	16	467	-97.838%
2026-03-20	1.7000	1.7000	1.6900	1.7000	+11.111%	13	458	-97.647%
2026-03-19	1.4500	1.5300	1.4400	1.5300	-7.273%	21	458	-97.386%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-5.714%	1	438	-97.576%
2026-03-17	1.9500	1.9500	1.7500	1.7500	-12.060%	7	438	-97.714%
2026-03-16	1.9400	1.9900	1.9200	1.9900	-0.500%	17	437	-97.990%
2026-03-13	2.1100	2.1400	2.0000	2.0000	+3.627%	6	437	-98.000%
2026-03-12	1.8400	2.0200	1.8400	1.9300	+4.324%	13	434	-97.927%
2026-03-11	1.8300	1.8500	1.6900	1.8500	-3.646%	15	422	-97.838%
2026-03-10	1.8300	1.9400	1.7300	1.9200	-6.796%	99	423	-97.917%
2026-03-09	1.9600	2.0600	1.9600	2.0600	+8.995%	17	403	-98.058%
2026-03-06	2.0900	2.1100	1.8800	1.8900	-8.252%	30	401	-97.884%
2026-03-05	2.0500	2.1100	2.0000	2.0600	+1.980%	50	395	-98.058%
2026-03-04	1.9700	2.0200	1.8100	2.0200	+31.169%	31	347	-98.020%
2026-02-27	1.5000	1.5500	1.4300	1.5400	+23.200%	27	331	-97.403%
2026-02-26	1.3000	1.3000	1.2500	1.2500	-4.580%	18	306	-96.800%
2026-02-25	1.3100	1.3100	1.3000	1.3100	-12.667%	294	14	-96.947%
2026-02-24	1.5000	1.5000	1.4100	1.5000	0.000%	14	14	-97.333%