Dark

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

EOD

Sep 17, 2026

0.0400+100.000%(+0.0200)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0300	0.0400	+100.000%	359	5,620	0.000%
2026-09-16	0.0300	0.0400	0.0200	0.0200	-33.333%	51	5,880	+100.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	0.000%	11	5,897	+33.333%
2026-09-14	0.0600	0.0600	0.0200	0.0300	+50.000%	12	5,888	+33.333%
2026-09-11	0.0300	0.0300	0.0200	0.0200	-50.000%	13	5,896	+100.000%
2026-09-10	0.0300	0.0400	0.0200	0.0400	-20.000%	23	5,896	0.000%
2026-09-09	0.0500	0.0600	0.0400	0.0500	+66.667%	114	5,879	-20.000%
2026-09-08	0.0400	0.0500	0.0300	0.0300	-25.000%	37	5,798	+33.333%
2026-09-04	0.0400	0.0500	0.0300	0.0400	0.000%	24	5,836	0.000%
2026-09-03	0.0500	0.0500	0.0400	0.0400	-20.000%	8	5,836	0.000%
2026-09-02	0.0600	0.0600	0.0400	0.0500	0.000%	21	5,835	-20.000%
2026-09-01	0.1600	0.1600	0.0400	0.0500	0.000%	15	5,847	-20.000%
2026-08-31	0.0500	0.0500	0.0400	0.0500	+25.000%	61	5,854	-20.000%
2026-08-28	0.0700	0.0700	0.0400	0.0400	-42.857%	14	5,862	0.000%
2026-08-27	0.0700	0.0700	0.0600	0.0700	+16.667%	25	5,863	-42.857%
2026-08-26	0.0500	0.0600	0.0500	0.0600	0.000%	27	5,865	-33.333%
2026-08-25	0.0500	0.0600	0.0500	0.0600	0.000%	4	5,872	-33.333%
2026-08-24	0.0600	0.1000	0.0600	0.0600	-33.333%	26	5,872	-33.333%
2026-08-21	0.1100	0.1100	0.0400	0.0900	+12.500%	32	5,870	-55.556%
2026-08-20	0.0800	0.0900	0.0700	0.0800	0.000%	54	5,859	-50.000%
2026-08-19	0.0600	0.1000	0.0600	0.0800	-11.111%	82	5,904	-50.000%
2026-08-18	0.1000	0.1100	0.0900	0.0900	-25.000%	4	5,900	-55.556%
2026-08-17	0.2400	0.2400	0.0700	0.1200	-7.692%	69	5,903	-66.667%
2026-08-14	0.1300	0.1300	0.1300	0.1300	0.000%	3	5,888	-69.231%
2026-08-13	0.1900	0.1900	0.1300	0.1300	-43.478%	44	5,889	-69.231%
2026-08-12	0.2300	0.2300	0.1800	0.2300	+76.923%	10	5,891	-82.609%
2026-08-11	0.2400	0.2400	0.1300	0.1300	-48.000%	171	5,887	-69.231%
2026-08-10	0.3000	0.3900	0.2500	0.2500	-7.407%	113	6,007	-84.000%
2026-08-07	0.3300	0.3300	0.2400	0.2700	-10.000%	42	6,015	-85.185%
2026-08-06	0.3300	0.3400	0.3000	0.3000	-21.053%	68	5,995	-86.667%
2026-08-05	0.4000	0.5400	0.3800	0.3800	+22.581%	269	6,004	-89.474%
2026-08-04	0.3600	0.3600	0.3100	0.3100	+3.333%	16	5,908	-87.097%
2026-08-03	0.3000	0.3000	0.2900	0.3000	-9.091%	13	5,898	-86.667%
2026-07-31	0.4000	0.4000	0.3300	0.3300	-21.429%	39	5,889	-87.879%
2026-07-30	0.4300	0.4300	0.3900	0.4200	-14.286%	31	5,865	-90.476%
2026-07-29	0.2400	0.4900	0.2200	0.4900	+88.462%	18	5,855	-91.837%
2026-07-28	0.2000	0.2800	0.1900	0.2600	-10.345%	204	5,871	-84.615%
2026-07-27	0.3700	0.3700	0.2700	0.2900	-27.500%	104	5,925	-86.207%
2026-07-24	0.7000	0.7000	0.4000	0.4000	-51.220%	103	5,967	-90.000%
2026-07-23	0.8000	0.8300	0.7300	0.8200	+6.494%	58	6,007	-95.122%
2026-07-22	0.7400	0.7700	0.6500	0.7700	-14.444%	30	6,044	-94.805%
2026-07-21	1.0400	1.0500	0.8800	0.9000	-6.250%	142	6,072	-95.556%
2026-07-20	1.0500	1.0500	0.9500	0.9600	+1.053%	149	6,063	-95.833%
2026-07-17	0.8000	1.0500	0.7800	0.9500	+4.396%	130	6,036	-95.789%
2026-07-16	1.2000	1.2000	0.8800	0.9100	-28.346%	72	5,969	-95.604%
2026-07-15	1.1500	1.2700	1.0900	1.2700	-6.618%	76	5,922	-96.850%
2026-07-14	1.3800	1.4600	1.3500	1.3600	0.000%	29	5,862	-97.059%
2026-07-13	1.3300	1.3700	1.2600	1.3600	-6.207%	198	5,845	-97.059%
2026-07-10	1.6700	1.6800	1.4500	1.4500	-18.079%	235	5,847	-97.241%
2026-07-09	1.9100	1.9100	1.7700	1.7700	+7.927%	159	5,737	-97.740%
2026-07-08	1.7100	1.7100	1.4600	1.6400	-4.094%	182	5,683	-97.561%
2026-07-07	1.6200	1.7100	1.3900	1.7100	-12.755%	292	5,607	-97.661%
2026-07-06	1.7500	2.0400	1.5000	1.9600	+8.889%	97	5,545	-97.959%
2026-07-02	1.7300	2.2700	1.7300	1.8000	-10.000%	66	5,517	-97.778%
2026-07-01	1.8300	2.0000	1.6500	2.0000	+25.000%	135	5,517	-98.000%
2026-06-30	1.1000	1.8200	1.1000	1.6000	+37.931%	613	5,482	-97.500%
2026-06-29	0.7000	1.5300	0.6900	1.1600	+84.127%	906	5,367	-96.552%
2026-06-26	0.6400	0.6400	0.6200	0.6300	-14.865%	204	4,791	-93.651%
2026-06-25	0.7800	0.7800	0.7100	0.7400	-3.896%	3	4,691	-94.595%
2026-06-24	0.6000	0.8200	0.5900	0.7700	+30.508%	13	4,691	-94.805%
2026-06-23	0.7100	0.7100	0.5900	0.5900	-28.916%	70	4,689	-93.220%
2026-06-22	0.8900	0.8900	0.7600	0.8300	+2.469%	482	4,710	-95.181%
2026-06-18	0.8100	0.8400	0.8100	0.8100	-4.706%	133	4,398	-95.062%
2026-06-17	0.7600	0.9100	0.7600	0.8500	+23.188%	153	4,398	-95.294%
2026-06-16	0.6500	0.7200	0.6400	0.6900	+9.524%	18	4,398	-94.203%
2026-06-15	0.6300	0.6300	0.5100	0.6300	-25.882%	92	4,330	-93.651%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+13.333%	1	4,330	-95.294%
2026-06-11	0.6200	0.7500	0.6200	0.7500	-6.250%	6	4,330	-94.667%
2026-06-10	0.8000	0.8100	0.7500	0.8000	-14.894%	61	4,326	-95.000%
2026-06-09	1.0600	1.1200	0.9400	0.9400	-11.321%	126	4,306	-95.745%
2026-06-08	1.1000	1.1100	1.0500	1.0600	-14.516%	125	4,289	-96.226%
2026-06-04	1.0000	1.3500	1.0000	1.2400	+110.169%	50	4,205	-96.774%
2026-06-02	0.5900	0.5900	0.5900	0.5900	-14.493%	3	4,208	-93.220%
2026-06-01	0.5900	0.7000	0.5900	0.6900	+6.154%	20	4,208	-94.203%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+8.333%	13	4,196	-93.846%
2026-05-28	0.6000	0.6000	0.6000	0.6000	+1.695%	1	4,183	-93.333%
2026-05-27	0.5200	0.5900	0.5200	0.5900	+3.509%	302	4,183	-93.220%
2026-05-26	0.5500	0.5700	0.5200	0.5700	-8.065%	155	3,900	-92.982%
2026-05-22	0.6100	0.6200	0.5500	0.6200	+3.333%	29	3,882	-93.548%
2026-05-21	0.6500	0.6500	0.5900	0.6000	-10.448%	28	3,864	-93.333%
2026-05-20	0.6100	0.7500	0.6100	0.6700	-4.286%	12	3,864	-94.030%
2026-05-19	0.7100	0.7300	0.7000	0.7000	-16.667%	8	2,850	-94.286%
2026-05-18	0.7900	0.8500	0.7900	0.8400	+5.000%	1,036	2,850	-95.238%
2026-05-14	0.9800	0.9800	0.7400	0.8000	+25.000%	34	2,850	-95.000%
2026-05-13	0.6400	0.6400	0.6400	0.6400	-22.892%	1	2,845	-93.750%
2026-05-12	0.7300	0.8300	0.7300	0.8300	+15.278%	2	2,845	-95.181%
2026-05-11	0.7700	0.7700	0.7200	0.7200	-4.000%	13	2,845	-94.444%
2026-05-07	0.7000	0.7800	0.7000	0.7500	-2.597%	6	2,844	-94.667%
2026-05-06	0.7500	0.7900	0.7500	0.7700	+6.944%	42	2,844	-94.805%
2026-05-05	0.6500	0.7200	0.6500	0.7200	+9.091%	17	2,844	-94.444%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-14.286%	1	2,850	-93.939%
2026-04-30	0.7100	0.8400	0.7100	0.7700	-14.444%	640	2,850	-94.805%
2026-04-29	0.8700	0.9300	0.8400	0.9000	0.000%	609	2,337	-95.556%
2026-04-28	0.8400	0.9000	0.8200	0.9000	+12.500%	88	2,304	-95.556%
2026-04-27	0.7500	0.8300	0.7500	0.8000	-17.526%	128	2,304	-95.000%
2026-04-24	0.9700	0.9700	0.9700	0.9700	+2.105%	2	2,307	-95.876%
2026-04-23	0.8400	0.9500	0.7800	0.9500	-12.844%	1,328	2,307	-95.789%
2026-04-22	1.2000	1.2000	1.0500	1.0900	+14.737%	13	1,616	-96.330%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-5.000%	20	1,615	-95.789%
2026-04-20	1.0400	1.0400	0.9700	1.0000	0.000%	17	1,615	-96.000%
2026-04-17	1.0500	1.0500	1.0000	1.0000	-6.542%	2	1,615	-96.000%
2026-04-16	1.1000	1.2300	1.0400	1.0700	-18.321%	888	1,615	-96.262%
2026-04-15	1.3200	1.3300	1.2600	1.3100	-2.239%	138	1,074	-96.947%
2026-04-14	1.5000	1.5400	1.3300	1.3400	0.000%	18	1,067	-97.015%
2026-04-13	1.2700	1.3500	1.2300	1.3400	+7.200%	99	1,063	-97.015%
2026-04-10	1.2100	1.2500	1.2100	1.2500	+7.759%	22	1,034	-96.800%
2026-04-09	1.1400	1.2300	1.1400	1.1600	+0.870%	429	1,017	-96.552%
2026-04-08	1.1100	1.2000	1.1100	1.1500	+10.577%	674	708	-96.522%
2026-04-07	0.9900	1.0400	0.9900	1.0400	+2.970%	26	374	-96.154%
2026-04-06	0.9700	1.0100	0.9700	1.0100	-1.942%	13	348	-96.040%
2026-04-02	1.0500	1.0500	1.0300	1.0300	-5.505%	14	335	-96.117%
2026-04-01	1.0700	1.0900	1.0700	1.0900	+4.808%	6	335	-96.330%
2026-03-31	1.0200	1.0400	1.0200	1.0400	-1.887%	5	330	-96.154%
2026-03-30	1.0600	1.0600	1.0400	1.0600	+17.778%	9	331	-96.226%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+5.882%	50	327	-95.556%
2026-03-24	0.8200	0.8500	0.7900	0.8500	-11.458%	4	277	-95.294%
2026-03-23	1.0200	1.0200	0.9600	0.9600	-11.111%	8	274	-95.833%
2026-03-20	1.0200	1.0800	0.9800	1.0800	-1.818%	17	273	-96.296%
2026-03-19	1.0700	1.1000	1.0700	1.1000	+4.762%	11	261	-96.364%
2026-03-18	1.0500	1.0500	1.0500	1.0500	+31.250%	1	252	-96.190%
2026-03-05	0.8000	0.8000	0.8000	0.8000	-4.762%	10	252	-95.000%
2026-02-27	0.8400	0.8400	0.8400	0.8400	-5.618%	1	242	-95.238%
2026-02-26	0.8800	0.8900	0.8800	0.8900	+8.537%	7	241	-95.506%
2026-02-25	0.8200	0.8300	0.8200	0.8200	+2.500%	13	221	-95.122%
2026-02-23	0.6900	0.8000	0.6900	0.8000	-6.977%	11	221	-95.000%
2026-02-20	0.8000	0.8600	0.8000	0.8600	0.000%	210	210	-95.349%