Dark

VZ20261016P42
VZ Oct 16 2026 42.00 Put (VZ261016P00042000)
option OPRA

EOD

Jul 23, 2026

1.44+10.769%(+0.14)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3800	1.4400	1.2600	1.4400	+10.769%	55	1,752	0.000%
2026-07-22	1.2800	1.3000	1.2600	1.3000	-17.722%	16	1,757	+10.769%
2026-07-21	1.7400	1.7400	1.5800	1.5800	-5.389%	217	1,770	-8.861%
2026-07-20	1.6600	1.7100	1.6500	1.6700	+8.442%	5	1,950	-13.772%
2026-07-17	1.3800	1.5400	1.3500	1.5400	0.000%	76	1,949	-6.494%
2026-07-16	1.5400	1.5500	1.5100	1.5400	-18.947%	54	1,925	-6.494%
2026-07-15	1.9900	1.9900	1.9000	1.9000	-14.414%	2	1,934	-24.211%
2026-07-14	2.1800	2.2900	2.1800	2.2200	+3.256%	74	1,935	-35.135%
2026-07-13	2.1000	2.2300	2.0600	2.1500	-5.286%	238	1,896	-33.023%
2026-07-10	2.3100	2.4000	2.2700	2.2700	-16.236%	109	1,810	-36.564%
2026-07-09	2.7000	2.8900	2.7000	2.7100	+8.835%	19	1,805	-46.863%
2026-07-08	2.4500	2.4900	2.3400	2.4900	+12.162%	127	1,792	-42.169%
2026-07-07	2.2200	2.2200	2.2200	2.2200	-25.000%	15	1,710	-35.135%
2026-07-06	2.9500	3.0100	2.9300	2.9600	+9.225%	11	1,695	-51.351%
2026-07-02	2.8300	3.4400	2.7000	2.7100	-2.867%	25	1,673	-46.863%
2026-07-01	2.9300	2.9300	2.7800	2.7900	+7.308%	4	1,673	-48.387%
2026-06-30	2.0000	2.7500	2.0000	2.6000	+27.451%	52	1,672	-44.615%
2026-06-29	1.6200	2.1500	1.6200	2.0400	+88.889%	19	1,638	-29.412%
2026-06-26	1.0900	1.0900	1.0800	1.0800	-10.000%	8	1,637	+33.333%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,629	+20.000%
2026-06-24	1.2900	1.2900	1.2600	1.2800	+30.612%	15	1,629	+12.500%
2026-06-23	1.1100	1.1100	0.9800	0.9800	-27.407%	42	1,630	+46.939%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-2.878%	5	1,589	+6.667%
2026-06-18	1.3900	1.3900	1.3900	1.3900	+2.963%	1	1,586	+3.597%
2026-06-17	1.2100	1.3800	1.2100	1.3500	+11.570%	4	1,586	+6.667%
2026-06-16	1.0000	1.2100	1.0000	1.2100	+21.000%	16	1,586	+19.008%
2026-06-15	0.9500	1.0000	0.9300	1.0000	+5.263%	18	1,581	+44.000%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-17.391%	1	1,581	+51.579%
2026-06-11	1.0000	1.1500	1.0000	1.1500	-8.730%	35	1,581	+25.217%
2026-06-10	1.2200	1.2600	1.2000	1.2600	-16.556%	8	1,580	+14.286%
2026-06-09	1.7100	1.7100	1.4500	1.5100	-9.036%	25	1,580	-4.636%
2026-06-08	1.6700	1.7000	1.6600	1.6600	+0.606%	51	1,575	-13.253%
2026-06-05	1.7800	1.7800	1.6500	1.6500	-12.234%	3	1,558	-12.727%
2026-06-04	1.5200	2.0000	1.5200	1.8800	+102.151%	15	1,560	-23.404%
2026-06-02	0.9300	0.9700	0.9300	0.9300	-14.679%	19	1,560	+54.839%
2026-06-01	0.9300	1.1600	0.9300	1.0900	+6.863%	62	1,555	+32.110%
2026-05-29	1.0100	1.0200	0.9900	1.0200	+13.333%	55	1,541	+41.176%
2026-05-28	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,522	+60.000%
2026-05-27	0.8600	0.9000	0.7700	0.9000	+2.273%	186	1,516	+60.000%
2026-05-26	0.9000	0.9400	0.8400	0.8800	0.000%	136	1,398	+63.636%
2026-05-22	0.8800	0.9200	0.8700	0.8800	-7.368%	104	1,328	+63.636%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-5.941%	1	1,288	+51.579%
2026-05-20	0.9900	1.0100	0.9900	1.0100	-8.182%	4	1,288	+42.574%
2026-05-19	1.0600	1.1200	1.0600	1.1000	-21.429%	91	1,286	+30.909%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+11.111%	120	1,286	+2.857%
2026-05-15	1.1500	1.2600	1.1500	1.2600	+5.882%	2	1,286	+14.286%
2026-05-14	1.1900	1.2100	1.1600	1.1900	+5.310%	22	1,122	+21.008%
2026-05-13	1.0100	1.1900	1.0100	1.1300	+13.000%	185	1,110	+27.434%
2026-05-12	1.1300	1.1300	1.0000	1.0000	-8.257%	7	1,110	+44.000%
2026-05-11	1.0900	1.0900	1.0900	1.0900	-12.800%	1	1,110	+32.110%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+5.932%	3	1,044	+15.200%
2026-05-06	1.1600	1.1800	1.1500	1.1800	+11.321%	33	1,041	+22.034%
2026-05-05	1.1300	1.1300	1.0400	1.0600	-6.195%	377	1,016	+35.849%
2026-05-04	1.0900	1.1400	1.0900	1.1300	+3.670%	3	863	+27.434%
2026-05-01	1.0900	1.0900	1.0900	1.0900	-5.217%	4	863	+32.110%
2026-04-30	1.1100	1.1500	1.1100	1.1500	-8.000%	17	863	+25.217%
2026-04-29	1.2500	1.2500	1.2500	1.2500	+0.806%	1	857	+15.200%
2026-04-28	1.3600	1.3600	1.2400	1.2400	+1.639%	158	856	+16.129%
2026-04-27	1.2100	1.2200	1.2100	1.2200	-24.691%	13	854	+18.033%
2026-04-24	1.4300	1.6200	1.4300	1.6200	+23.664%	15	854	-11.111%
2026-04-23	1.3800	1.3800	1.3100	1.3100	-21.557%	242	854	+9.924%
2026-04-22	1.7400	1.7400	1.6700	1.6700	+12.081%	5	706	-13.772%
2026-04-21	1.4500	1.4900	1.3900	1.4900	+3.472%	23	687	-3.356%
2026-04-17	1.5200	1.7500	1.4400	1.4400	-9.434%	193	687	0.000%
2026-04-16	1.7000	1.7500	1.5700	1.5900	-17.617%	75	642	-9.434%
2026-04-15	1.8600	1.9300	1.8000	1.9300	+1.579%	22	601	-25.389%
2026-04-14	2.2000	2.2000	1.9000	1.9000	-2.062%	21	600	-24.211%
2026-04-13	1.8300	1.9400	1.8300	1.9400	+12.139%	13	600	-25.773%
2026-04-10	1.7200	1.7400	1.6600	1.7300	+7.453%	44	600	-16.763%
2026-04-09	1.4600	1.7500	1.4200	1.6100	+14.184%	391	569	-10.559%
2026-04-07	1.4100	1.4100	1.4100	1.4100	+2.174%	8	277	+2.128%
2026-04-06	1.3800	1.3800	1.3800	1.3800	+1.471%	2	270	+4.348%
2026-04-02	1.3700	1.3700	1.3600	1.3600	-3.546%	11	270	+5.882%
2026-04-01	1.3600	1.4100	1.3600	1.4100	-2.083%	4	270	+2.128%
2026-03-30	1.4300	1.4400	1.4300	1.4400	+11.628%	65	268	0.000%
2026-03-26	1.3000	1.3000	1.2900	1.2900	+12.174%	133	239	+11.628%
2026-03-24	1.1300	1.1500	1.1300	1.1500	-14.179%	2	125	+25.217%
2026-03-23	1.3300	1.3400	1.3300	1.3400	-2.190%	5	124	+7.463%
2026-03-20	1.4000	1.4000	1.3700	1.3700	-13.836%	30	121	+5.109%
2026-03-19	1.3200	1.5900	1.3200	1.5900	+13.571%	39	91	-9.434%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+26.126%	1	52	+2.857%
2026-03-13	1.0900	1.1300	1.0900	1.1100	-12.598%	22	51	+29.730%
2026-03-12	1.3800	1.3800	1.2700	1.2700	+3.252%	7	30	+13.386%
2026-03-09	1.2300	1.2300	1.2300	1.2300	+9.821%	14	23	+17.073%
2026-03-04	1.1700	1.1700	1.0900	1.1200	0.000%	7	11	+28.571%
2026-02-24	1.1200	1.1200	1.1200	1.1200	0.000%	3	4	+28.571%
2026-02-23	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	+28.571%