Dark

VZ20261016P40
VZ Oct 16 2026 40.00 Put (VZ261016P00040000)
option OPRA

EOD

Jul 23, 2026

0.8200+6.494%(+0.0500)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8000	0.8300	0.7300	0.8200	+6.494%	58	6,007	0.000%
2026-07-22	0.7400	0.7700	0.6500	0.7700	-14.444%	30	6,044	+6.494%
2026-07-21	1.0400	1.0500	0.8800	0.9000	-6.250%	142	6,072	-8.889%
2026-07-20	1.0500	1.0500	0.9500	0.9600	+1.053%	149	6,063	-14.583%
2026-07-17	0.8000	1.0500	0.7800	0.9500	+4.396%	130	6,036	-13.684%
2026-07-16	1.2000	1.2000	0.8800	0.9100	-28.346%	72	5,969	-9.890%
2026-07-15	1.1500	1.2700	1.0900	1.2700	-6.618%	76	5,922	-35.433%
2026-07-14	1.3800	1.4600	1.3500	1.3600	0.000%	29	5,862	-39.706%
2026-07-13	1.3300	1.3700	1.2600	1.3600	-6.207%	198	5,845	-39.706%
2026-07-10	1.6700	1.6800	1.4500	1.4500	-18.079%	235	5,847	-43.448%
2026-07-09	1.9100	1.9100	1.7700	1.7700	+7.927%	159	5,737	-53.672%
2026-07-08	1.7100	1.7100	1.4600	1.6400	-4.094%	182	5,683	-50.000%
2026-07-07	1.6200	1.7100	1.3900	1.7100	-12.755%	292	5,607	-52.047%
2026-07-06	1.7500	2.0400	1.5000	1.9600	+8.889%	97	5,545	-58.163%
2026-07-02	1.7300	2.2700	1.7300	1.8000	-10.000%	66	5,517	-54.444%
2026-07-01	1.8300	2.0000	1.6500	2.0000	+25.000%	135	5,517	-59.000%
2026-06-30	1.1000	1.8200	1.1000	1.6000	+37.931%	613	5,482	-48.750%
2026-06-29	0.7000	1.5300	0.6900	1.1600	+84.127%	906	5,367	-29.310%
2026-06-26	0.6400	0.6400	0.6200	0.6300	-14.865%	204	4,791	+30.159%
2026-06-25	0.7800	0.7800	0.7100	0.7400	-3.896%	3	4,691	+10.811%
2026-06-24	0.6000	0.8200	0.5900	0.7700	+30.508%	13	4,691	+6.494%
2026-06-23	0.7100	0.7100	0.5900	0.5900	-28.916%	70	4,689	+38.983%
2026-06-22	0.8900	0.8900	0.7600	0.8300	+2.469%	482	4,710	-1.205%
2026-06-18	0.8100	0.8400	0.8100	0.8100	-4.706%	133	4,398	+1.235%
2026-06-17	0.7600	0.9100	0.7600	0.8500	+23.188%	153	4,398	-3.529%
2026-06-16	0.6500	0.7200	0.6400	0.6900	+9.524%	18	4,398	+18.841%
2026-06-15	0.6300	0.6300	0.5100	0.6300	-25.882%	92	4,330	+30.159%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+13.333%	1	4,330	-3.529%
2026-06-11	0.6200	0.7500	0.6200	0.7500	-6.250%	6	4,330	+9.333%
2026-06-10	0.8000	0.8100	0.7500	0.8000	-14.894%	61	4,326	+2.500%
2026-06-09	1.0600	1.1200	0.9400	0.9400	-11.321%	126	4,306	-12.766%
2026-06-08	1.1000	1.1100	1.0500	1.0600	-14.516%	125	4,289	-22.642%
2026-06-04	1.0000	1.3500	1.0000	1.2400	+110.169%	50	4,205	-33.871%
2026-06-02	0.5900	0.5900	0.5900	0.5900	-14.493%	3	4,208	+38.983%
2026-06-01	0.5900	0.7000	0.5900	0.6900	+6.154%	20	4,208	+18.841%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+8.333%	13	4,196	+26.154%
2026-05-28	0.6000	0.6000	0.6000	0.6000	+1.695%	1	4,183	+36.667%
2026-05-27	0.5200	0.5900	0.5200	0.5900	+3.509%	302	4,183	+38.983%
2026-05-26	0.5500	0.5700	0.5200	0.5700	-8.065%	155	3,900	+43.860%
2026-05-22	0.6100	0.6200	0.5500	0.6200	+3.333%	29	3,882	+32.258%
2026-05-21	0.6500	0.6500	0.5900	0.6000	-10.448%	28	3,864	+36.667%
2026-05-20	0.6100	0.7500	0.6100	0.6700	-4.286%	12	3,864	+22.388%
2026-05-19	0.7100	0.7300	0.7000	0.7000	-16.667%	8	2,850	+17.143%
2026-05-18	0.7900	0.8500	0.7900	0.8400	+5.000%	1,036	2,850	-2.381%
2026-05-14	0.9800	0.9800	0.7400	0.8000	+25.000%	34	2,850	+2.500%
2026-05-13	0.6400	0.6400	0.6400	0.6400	-22.892%	1	2,845	+28.125%
2026-05-12	0.7300	0.8300	0.7300	0.8300	+15.278%	2	2,845	-1.205%
2026-05-11	0.7700	0.7700	0.7200	0.7200	-4.000%	13	2,845	+13.889%
2026-05-07	0.7000	0.7800	0.7000	0.7500	-2.597%	6	2,844	+9.333%
2026-05-06	0.7500	0.7900	0.7500	0.7700	+6.944%	42	2,844	+6.494%
2026-05-05	0.6500	0.7200	0.6500	0.7200	+9.091%	17	2,844	+13.889%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-14.286%	1	2,850	+24.242%
2026-04-30	0.7100	0.8400	0.7100	0.7700	-14.444%	640	2,850	+6.494%
2026-04-29	0.8700	0.9300	0.8400	0.9000	0.000%	609	2,337	-8.889%
2026-04-28	0.8400	0.9000	0.8200	0.9000	+12.500%	88	2,304	-8.889%
2026-04-27	0.7500	0.8300	0.7500	0.8000	-17.526%	128	2,304	+2.500%
2026-04-24	0.9700	0.9700	0.9700	0.9700	+2.105%	2	2,307	-15.464%
2026-04-23	0.8400	0.9500	0.7800	0.9500	-12.844%	1,328	2,307	-13.684%
2026-04-22	1.2000	1.2000	1.0500	1.0900	+14.737%	13	1,616	-24.771%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-5.000%	20	1,615	-13.684%
2026-04-20	1.0400	1.0400	0.9700	1.0000	0.000%	17	1,615	-18.000%
2026-04-17	1.0500	1.0500	1.0000	1.0000	-6.542%	2	1,615	-18.000%
2026-04-16	1.1000	1.2300	1.0400	1.0700	-18.321%	888	1,615	-23.364%
2026-04-15	1.3200	1.3300	1.2600	1.3100	-2.239%	138	1,074	-37.405%
2026-04-14	1.5000	1.5400	1.3300	1.3400	0.000%	18	1,067	-38.806%
2026-04-13	1.2700	1.3500	1.2300	1.3400	+7.200%	99	1,063	-38.806%
2026-04-10	1.2100	1.2500	1.2100	1.2500	+7.759%	22	1,034	-34.400%
2026-04-09	1.1400	1.2300	1.1400	1.1600	+0.870%	429	1,017	-29.310%
2026-04-08	1.1100	1.2000	1.1100	1.1500	+10.577%	674	708	-28.696%
2026-04-07	0.9900	1.0400	0.9900	1.0400	+2.970%	26	374	-21.154%
2026-04-06	0.9700	1.0100	0.9700	1.0100	-1.942%	13	348	-18.812%
2026-04-02	1.0500	1.0500	1.0300	1.0300	-5.505%	14	335	-20.388%
2026-04-01	1.0700	1.0900	1.0700	1.0900	+4.808%	6	335	-24.771%
2026-03-31	1.0200	1.0400	1.0200	1.0400	-1.887%	5	330	-21.154%
2026-03-30	1.0600	1.0600	1.0400	1.0600	+17.778%	9	331	-22.642%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+5.882%	50	327	-8.889%
2026-03-24	0.8200	0.8500	0.7900	0.8500	-11.458%	4	277	-3.529%
2026-03-23	1.0200	1.0200	0.9600	0.9600	-11.111%	8	274	-14.583%
2026-03-20	1.0200	1.0800	0.9800	1.0800	-1.818%	17	273	-24.074%
2026-03-19	1.0700	1.1000	1.0700	1.1000	+4.762%	11	261	-25.455%
2026-03-18	1.0500	1.0500	1.0500	1.0500	+31.250%	1	252	-21.905%
2026-03-05	0.8000	0.8000	0.8000	0.8000	-4.762%	10	252	+2.500%
2026-02-27	0.8400	0.8400	0.8400	0.8400	-5.618%	1	242	-2.381%
2026-02-26	0.8800	0.8900	0.8800	0.8900	+8.537%	7	241	-7.865%
2026-02-25	0.8200	0.8300	0.8200	0.8200	+2.500%	13	221	0.000%
2026-02-23	0.6900	0.8000	0.6900	0.8000	-6.977%	11	221	+2.500%
2026-02-20	0.8000	0.8600	0.8000	0.8600	0.000%	210	210	-4.651%