Dark

VZ20261016P41
VZ Oct 16 2026 41.00 Put (VZ261016P00041000)
option OPRA

EOD

Sep 18, 2026

0.0500-16.667%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0900	0.0900	0.0500	0.0500	-16.667%	7	5,696	0.000%
2026-09-17	0.0600	0.0600	0.0600	0.0600	+100.000%	79	5,696	-16.667%
2026-09-15	0.0400	0.0400	0.0300	0.0300	-40.000%	452	5,775	+66.667%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	3	6,109	0.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-16.667%	6	6,109	0.000%
2026-09-02	0.0800	0.0800	0.0600	0.0600	+20.000%	70	6,115	-16.667%
2026-09-01	0.0700	0.0800	0.0400	0.0500	-44.444%	32	6,175	0.000%
2026-08-31	0.0800	0.0900	0.0400	0.0900	+50.000%	175	6,176	-44.444%
2026-08-28	0.0700	0.0800	0.0600	0.0600	-14.286%	31	6,150	-16.667%
2026-08-26	0.1600	0.1600	0.0700	0.0700	0.000%	18	6,163	-28.571%
2026-08-25	0.0700	0.0700	0.0700	0.0700	+16.667%	1	6,173	-28.571%
2026-08-24	0.0900	0.0900	0.0600	0.0600	-45.455%	37	6,174	-16.667%
2026-08-21	0.1100	0.1100	0.1100	0.1100	0.000%	1	6,205	-54.545%
2026-08-20	0.1000	0.1100	0.1000	0.1100	0.000%	22	6,205	-54.545%
2026-08-19	0.1300	0.1300	0.1000	0.1100	-15.385%	68	6,226	-54.545%
2026-08-18	0.1500	0.1500	0.1300	0.1300	-18.750%	2	6,280	-61.538%
2026-08-17	0.1500	0.2000	0.1400	0.1600	+6.667%	13	6,281	-68.750%
2026-08-14	0.2100	0.2100	0.1500	0.1500	-28.571%	16	6,290	-66.667%
2026-08-13	0.2200	0.2300	0.2100	0.2100	-30.000%	26	6,299	-76.190%
2026-08-12	0.3200	0.3200	0.2700	0.3000	+36.364%	3	6,292	-83.333%
2026-08-11	0.3100	0.3100	0.2200	0.2200	-31.250%	562	6,292	-77.273%
2026-08-10	0.4300	0.4300	0.3200	0.3200	-5.882%	18	6,445	-84.375%
2026-08-07	0.4200	0.4200	0.3400	0.3400	-22.727%	11	6,440	-85.294%
2026-08-06	0.3900	0.4600	0.3900	0.4400	-24.138%	7	6,431	-88.636%
2026-08-05	0.5100	0.7600	0.5100	0.5800	+23.404%	463	6,432	-91.379%
2026-08-04	0.5100	0.5300	0.4700	0.4700	+27.027%	23	5,998	-89.362%
2026-08-03	0.3700	0.3700	0.3700	0.3700	-22.917%	1	5,982	-86.486%
2026-07-31	0.4800	0.4800	0.4800	0.4800	-5.882%	10	5,981	-89.583%
2026-07-30	0.6000	0.6000	0.5100	0.5100	+27.500%	2	5,981	-90.196%
2026-07-29	0.3300	0.4000	0.2800	0.4000	+42.857%	50	5,980	-87.500%
2026-07-28	0.2500	0.2900	0.2500	0.2800	-34.884%	26	5,933	-82.143%
2026-07-27	0.4300	0.4300	0.4300	0.4300	-20.370%	1	5,943	-88.372%
2026-07-24	0.7100	0.7400	0.5400	0.5400	-55.000%	131	5,944	-90.741%
2026-07-23	1.0300	1.2000	0.9800	1.2000	+20.000%	51	5,962	-95.833%
2026-07-22	0.9900	1.0000	0.9500	1.0000	-20.000%	14	5,952	-95.000%
2026-07-21	1.3000	1.3600	1.2500	1.2500	-3.846%	255	5,944	-96.000%
2026-07-20	1.3000	1.3500	1.2600	1.3000	-3.704%	5,825	6,035	-96.154%
2026-07-17	1.1300	1.3500	1.1200	1.3500	+9.756%	72	3,129	-96.296%
2026-07-16	1.2300	1.2300	1.1400	1.2300	-23.602%	3	3,109	-95.935%
2026-07-15	1.3900	1.6100	1.3900	1.6100	-11.538%	504	3,108	-96.894%
2026-07-14	1.7600	1.8200	1.7600	1.8200	+8.333%	18	2,607	-97.253%
2026-07-13	1.6500	1.7000	1.6500	1.6800	-12.500%	16	2,606	-97.024%
2026-07-10	1.9200	1.9200	1.9200	1.9200	-15.789%	57	2,597	-97.396%
2026-07-09	2.2100	2.2800	2.2100	2.2800	+12.315%	15	2,620	-97.807%
2026-07-08	2.2300	2.2300	1.9600	2.0300	+11.538%	9	2,608	-97.537%
2026-07-07	1.8200	1.8200	1.8200	1.8200	-21.552%	2	2,608	-97.253%
2026-07-06	2.3900	2.5300	2.3200	2.3200	+7.407%	125	2,608	-97.845%
2026-07-02	2.0000	2.1600	2.0000	2.1600	-11.475%	12	2,486	-97.685%
2026-07-01	2.2000	2.4500	2.2000	2.4400	+20.197%	39	2,486	-97.951%
2026-06-30	1.4500	2.2400	1.4500	2.0300	+33.553%	112	2,451	-97.537%
2026-06-29	1.4500	1.9200	1.4500	1.5200	+85.366%	59	2,343	-96.711%
2026-06-26	0.8400	0.8400	0.8200	0.8200	-10.870%	38	2,333	-93.902%
2026-06-25	1.0100	1.0100	0.9200	0.9200	+17.949%	13	2,295	-94.565%
2026-06-23	0.9700	0.9700	0.7800	0.7800	-30.973%	24	2,302	-93.590%
2026-06-17	1.0900	1.1400	1.0600	1.1300	+46.753%	68	1,265	-95.575%
2026-06-15	0.8400	0.8400	0.7100	0.7700	-3.750%	1,264	1,265	-93.506%
2026-06-12	0.8400	0.8400	0.7800	0.8000	-12.088%	18	1,265	-93.750%
2026-06-11	0.8800	0.9100	0.8800	0.9100	-6.186%	25	1,265	-94.505%
2026-06-10	1.0500	1.0500	0.9600	0.9700	-25.954%	55	1,257	-94.845%
2026-06-08	1.3100	1.3100	1.3100	1.3100	+2.344%	2	1,277	-96.183%
2026-06-05	1.3400	1.3400	1.2800	1.2800	-11.724%	11	1,277	-96.094%
2026-06-04	1.1000	1.6300	1.1000	1.4500	+45.000%	117	1,275	-96.552%
2026-06-03	1.0000	1.1000	1.0000	1.0000	+33.333%	31	1,244	-95.000%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,231	-93.333%
2026-06-01	0.7600	0.7600	0.7600	0.7600	0.000%	14	1,230	-93.421%
2026-05-29	0.7600	0.7600	0.7600	0.7600	+5.556%	20	1,226	-93.421%
2026-05-28	0.7200	0.7200	0.7200	0.7200	-8.861%	1	1,226	-93.056%
2026-05-27	0.9100	0.9100	0.7900	0.7900	+16.176%	240	1,227	-93.671%
2026-05-26	0.6800	0.6800	0.6800	0.6800	-4.225%	5	1,034	-92.647%
2026-05-22	0.7100	0.7100	0.7100	0.7100	-4.054%	1	1,029	-92.958%
2026-05-21	0.7400	0.7400	0.7400	0.7400	-7.500%	1	1,030	-93.243%
2026-05-20	0.8000	0.8000	0.8000	0.8000	-13.978%	3	1,030	-93.750%
2026-05-19	0.8600	1.1100	0.8500	0.9300	-16.964%	155	881	-94.624%
2026-05-18	1.1200	1.1200	1.1200	1.1200	+20.430%	31	881	-95.536%
2026-05-14	1.1600	1.1600	0.9300	0.9300	+4.494%	116	881	-94.624%
2026-05-13	0.8500	0.8900	0.8500	0.8900	0.000%	80	780	-94.382%
2026-05-12	0.8800	0.8900	0.7800	0.8900	-4.301%	108	780	-94.382%
2026-05-07	0.8600	0.9300	0.8600	0.9300	-3.125%	2	780	-94.624%
2026-05-06	0.9400	0.9600	0.9300	0.9600	+6.667%	42	780	-94.792%
2026-05-04	0.8900	0.9000	0.8900	0.9000	-3.226%	11	758	-94.444%
2026-04-30	0.9000	0.9300	0.9000	0.9300	-10.577%	29	758	-94.624%
2026-04-29	1.0100	1.1200	1.0100	1.0400	+1.961%	107	732	-95.192%
2026-04-28	1.0500	1.0700	1.0200	1.0200	-7.273%	161	698	-95.098%
2026-04-27	0.8900	1.1000	0.8900	1.1000	0.000%	6	615	-95.455%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-21.429%	30	615	-95.455%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+20.690%	1	615	-96.429%
2026-04-21	1.2000	1.2000	1.1500	1.1600	-10.769%	240	571	-95.690%
2026-04-16	1.3100	1.3900	1.2900	1.3000	-15.033%	222	571	-96.154%
2026-04-13	1.5300	1.5300	1.5300	1.5300	+28.571%	25	378	-96.732%
2026-04-07	1.1900	1.1900	1.1900	1.1900	+2.586%	11	362	-95.798%
2026-04-06	1.1600	1.1600	1.1600	1.1600	-4.918%	3	357	-95.690%
2026-04-02	1.2200	1.2700	1.2200	1.2200	+15.094%	365	145	-95.902%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-0.935%	8	145	-95.283%
2026-03-25	1.0700	1.0700	1.0700	1.0700	-6.140%	50	137	-95.327%
2026-03-23	1.1400	1.1400	1.1300	1.1400	-0.870%	14	87	-95.614%
2026-03-20	1.2100	1.2100	1.1500	1.1500	-2.542%	2	83	-95.652%
2026-03-18	1.1800	1.1800	1.1800	1.1800	+14.563%	10	81	-95.763%
2026-03-16	1.0300	1.0300	1.0300	1.0300	+5.102%	1	75	-95.146%
2026-03-13	0.9600	0.9800	0.9600	0.9800	-10.092%	2	74	-94.898%
2026-03-11	1.0200	1.0900	1.0200	1.0900	+2.830%	53	72	-95.413%
2026-03-09	1.0600	1.0600	1.0500	1.0600	+7.071%	15	24	-95.283%
2026-03-04	1.0000	1.0000	0.9900	0.9900	0.000%	9	9	-94.949%