Dark

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

EOD

Sep 17, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,781	0.000%
2026-09-16	0.1000	0.1000	0.0500	0.0500	+66.667%	3	1,783	0.000%
2026-09-15	0.0200	0.0300	0.0200	0.0300	-25.000%	311	1,784	+66.667%
2026-09-14	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,866	+25.000%
2026-09-11	0.0500	0.0500	0.0300	0.0400	-33.333%	290	1,866	+25.000%
2026-09-10	0.0800	0.0800	0.0500	0.0600	-14.286%	102	1,978	-16.667%
2026-09-09	0.0900	0.1200	0.0700	0.0700	+16.667%	64	1,892	-28.571%
2026-09-08	0.0700	0.0700	0.0500	0.0600	0.000%	14	1,888	-16.667%
2026-09-04	0.1000	0.1000	0.0500	0.0600	-14.286%	53	1,863	-16.667%
2026-09-03	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,863	-28.571%
2026-09-02	0.0700	0.0700	0.0700	0.0700	+16.667%	1	1,864	-28.571%
2026-09-01	0.1100	0.1100	0.0500	0.0600	-14.286%	46	1,864	-16.667%
2026-08-31	0.1000	0.1100	0.0600	0.0700	-12.500%	102	1,874	-28.571%
2026-08-28	0.1100	0.1300	0.0800	0.0800	-38.462%	19	1,923	-37.500%
2026-08-27	0.1300	0.1300	0.1300	0.1300	+44.444%	2	1,922	-61.538%
2026-08-26	0.0800	0.0900	0.0800	0.0900	-10.000%	5	1,922	-44.444%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,921	-50.000%
2026-08-24	0.1100	0.1300	0.0800	0.1100	-21.429%	58	1,922	-54.545%
2026-08-21	0.1500	0.1500	0.1400	0.1400	-6.667%	12	1,905	-64.286%
2026-08-20	0.1600	0.1600	0.1400	0.1500	-6.250%	6	1,898	-66.667%
2026-08-19	0.1400	0.2000	0.1400	0.1600	-5.882%	50	1,898	-68.750%
2026-08-18	0.2300	0.2300	0.1700	0.1700	-26.087%	33	1,887	-70.588%
2026-08-17	0.2300	0.2800	0.1900	0.2300	+9.524%	68	1,895	-78.261%
2026-08-14	0.2100	0.2300	0.2100	0.2100	-27.586%	6	1,875	-76.190%
2026-08-13	0.3500	0.3500	0.2900	0.2900	-30.952%	9	1,876	-82.759%
2026-08-12	0.3600	0.4200	0.3600	0.4200	+16.667%	6	1,870	-88.095%
2026-08-11	0.4300	0.4400	0.3600	0.3600	-12.195%	42	1,868	-86.111%
2026-08-10	0.5500	0.6000	0.4100	0.4100	-16.327%	999	1,899	-87.805%
2026-08-07	0.6000	0.6000	0.4900	0.4900	-10.909%	12	2,089	-89.796%
2026-08-06	0.6000	0.6200	0.5500	0.5500	-29.487%	209	2,079	-90.909%
2026-08-05	0.7100	0.9800	0.7100	0.7800	+25.806%	107	1,945	-93.590%
2026-08-04	0.6900	0.7000	0.6200	0.6200	+24.000%	138	1,930	-91.935%
2026-08-03	0.5400	0.5400	0.5000	0.5000	-26.471%	9	1,822	-90.000%
2026-07-31	0.7000	0.7200	0.6800	0.6800	-4.225%	25	1,822	-92.647%
2026-07-30	0.7800	0.7800	0.7100	0.7100	+29.091%	2	1,801	-92.958%
2026-07-29	0.4200	0.5500	0.4100	0.5500	+30.952%	56	1,801	-90.909%
2026-07-28	0.3600	0.4200	0.3600	0.4200	-20.755%	45	1,769	-88.095%
2026-07-27	0.5800	0.6400	0.5000	0.5300	-27.397%	131	1,755	-90.566%
2026-07-24	1.2100	1.2300	0.7300	0.7300	-49.306%	45	1,749	-93.151%
2026-07-23	1.3800	1.4400	1.2600	1.4400	+10.769%	55	1,752	-96.528%
2026-07-22	1.2800	1.3000	1.2600	1.3000	-17.722%	16	1,757	-96.154%
2026-07-21	1.7400	1.7400	1.5800	1.5800	-5.389%	217	1,770	-96.835%
2026-07-20	1.6600	1.7100	1.6500	1.6700	+8.442%	5	1,950	-97.006%
2026-07-17	1.3800	1.5400	1.3500	1.5400	0.000%	76	1,949	-96.753%
2026-07-16	1.5400	1.5500	1.5100	1.5400	-18.947%	54	1,925	-96.753%
2026-07-15	1.9900	1.9900	1.9000	1.9000	-14.414%	2	1,934	-97.368%
2026-07-14	2.1800	2.2900	2.1800	2.2200	+3.256%	74	1,935	-97.748%
2026-07-13	2.1000	2.2300	2.0600	2.1500	-5.286%	238	1,896	-97.674%
2026-07-10	2.3100	2.4000	2.2700	2.2700	-16.236%	109	1,810	-97.797%
2026-07-09	2.7000	2.8900	2.7000	2.7100	+8.835%	19	1,805	-98.155%
2026-07-08	2.4500	2.4900	2.3400	2.4900	+12.162%	127	1,792	-97.992%
2026-07-07	2.2200	2.2200	2.2200	2.2200	-25.000%	15	1,710	-97.748%
2026-07-06	2.9500	3.0100	2.9300	2.9600	+9.225%	11	1,695	-98.311%
2026-07-02	2.8300	3.4400	2.7000	2.7100	-2.867%	25	1,673	-98.155%
2026-07-01	2.9300	2.9300	2.7800	2.7900	+7.308%	4	1,673	-98.208%
2026-06-30	2.0000	2.7500	2.0000	2.6000	+27.451%	52	1,672	-98.077%
2026-06-29	1.6200	2.1500	1.6200	2.0400	+88.889%	19	1,638	-97.549%
2026-06-26	1.0900	1.0900	1.0800	1.0800	-10.000%	8	1,637	-95.370%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,629	-95.833%
2026-06-24	1.2900	1.2900	1.2600	1.2800	+30.612%	15	1,629	-96.094%
2026-06-23	1.1100	1.1100	0.9800	0.9800	-27.407%	42	1,630	-94.898%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-2.878%	5	1,589	-96.296%
2026-06-18	1.3900	1.3900	1.3900	1.3900	+2.963%	1	1,586	-96.403%
2026-06-17	1.2100	1.3800	1.2100	1.3500	+11.570%	4	1,586	-96.296%
2026-06-16	1.0000	1.2100	1.0000	1.2100	+21.000%	16	1,586	-95.868%
2026-06-15	0.9500	1.0000	0.9300	1.0000	+5.263%	18	1,581	-95.000%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-17.391%	1	1,581	-94.737%
2026-06-11	1.0000	1.1500	1.0000	1.1500	-8.730%	35	1,581	-95.652%
2026-06-10	1.2200	1.2600	1.2000	1.2600	-16.556%	8	1,580	-96.032%
2026-06-09	1.7100	1.7100	1.4500	1.5100	-9.036%	25	1,580	-96.689%
2026-06-08	1.6700	1.7000	1.6600	1.6600	+0.606%	51	1,575	-96.988%
2026-06-05	1.7800	1.7800	1.6500	1.6500	-12.234%	3	1,558	-96.970%
2026-06-04	1.5200	2.0000	1.5200	1.8800	+102.151%	15	1,560	-97.340%
2026-06-02	0.9300	0.9700	0.9300	0.9300	-14.679%	19	1,560	-94.624%
2026-06-01	0.9300	1.1600	0.9300	1.0900	+6.863%	62	1,555	-95.413%
2026-05-29	1.0100	1.0200	0.9900	1.0200	+13.333%	55	1,541	-95.098%
2026-05-28	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,522	-94.444%
2026-05-27	0.8600	0.9000	0.7700	0.9000	+2.273%	186	1,516	-94.444%
2026-05-26	0.9000	0.9400	0.8400	0.8800	0.000%	136	1,398	-94.318%
2026-05-22	0.8800	0.9200	0.8700	0.8800	-7.368%	104	1,328	-94.318%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-5.941%	1	1,288	-94.737%
2026-05-20	0.9900	1.0100	0.9900	1.0100	-8.182%	4	1,288	-95.050%
2026-05-19	1.0600	1.1200	1.0600	1.1000	-21.429%	91	1,286	-95.455%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+11.111%	120	1,286	-96.429%
2026-05-15	1.1500	1.2600	1.1500	1.2600	+5.882%	2	1,286	-96.032%
2026-05-14	1.1900	1.2100	1.1600	1.1900	+5.310%	22	1,122	-95.798%
2026-05-13	1.0100	1.1900	1.0100	1.1300	+13.000%	185	1,110	-95.575%
2026-05-12	1.1300	1.1300	1.0000	1.0000	-8.257%	7	1,110	-95.000%
2026-05-11	1.0900	1.0900	1.0900	1.0900	-12.800%	1	1,110	-95.413%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+5.932%	3	1,044	-96.000%
2026-05-06	1.1600	1.1800	1.1500	1.1800	+11.321%	33	1,041	-95.763%
2026-05-05	1.1300	1.1300	1.0400	1.0600	-6.195%	377	1,016	-95.283%
2026-05-04	1.0900	1.1400	1.0900	1.1300	+3.670%	3	863	-95.575%
2026-05-01	1.0900	1.0900	1.0900	1.0900	-5.217%	4	863	-95.413%
2026-04-30	1.1100	1.1500	1.1100	1.1500	-8.000%	17	863	-95.652%
2026-04-29	1.2500	1.2500	1.2500	1.2500	+0.806%	1	857	-96.000%
2026-04-28	1.3600	1.3600	1.2400	1.2400	+1.639%	158	856	-95.968%
2026-04-27	1.2100	1.2200	1.2100	1.2200	-24.691%	13	854	-95.902%
2026-04-24	1.4300	1.6200	1.4300	1.6200	+23.664%	15	854	-96.914%
2026-04-23	1.3800	1.3800	1.3100	1.3100	-21.557%	242	854	-96.183%
2026-04-22	1.7400	1.7400	1.6700	1.6700	+12.081%	5	706	-97.006%
2026-04-21	1.4500	1.4900	1.3900	1.4900	+3.472%	23	687	-96.644%
2026-04-17	1.5200	1.7500	1.4400	1.4400	-9.434%	193	687	-96.528%
2026-04-16	1.7000	1.7500	1.5700	1.5900	-17.617%	75	642	-96.855%
2026-04-15	1.8600	1.9300	1.8000	1.9300	+1.579%	22	601	-97.409%
2026-04-14	2.2000	2.2000	1.9000	1.9000	-2.062%	21	600	-97.368%
2026-04-13	1.8300	1.9400	1.8300	1.9400	+12.139%	13	600	-97.423%
2026-04-10	1.7200	1.7400	1.6600	1.7300	+7.453%	44	600	-97.110%
2026-04-09	1.4600	1.7500	1.4200	1.6100	+14.184%	391	569	-96.894%
2026-04-07	1.4100	1.4100	1.4100	1.4100	+2.174%	8	277	-96.454%
2026-04-06	1.3800	1.3800	1.3800	1.3800	+1.471%	2	270	-96.377%
2026-04-02	1.3700	1.3700	1.3600	1.3600	-3.546%	11	270	-96.324%
2026-04-01	1.3600	1.4100	1.3600	1.4100	-2.083%	4	270	-96.454%
2026-03-30	1.4300	1.4400	1.4300	1.4400	+11.628%	65	268	-96.528%
2026-03-26	1.3000	1.3000	1.2900	1.2900	+12.174%	133	239	-96.124%
2026-03-24	1.1300	1.1500	1.1300	1.1500	-14.179%	2	125	-95.652%
2026-03-23	1.3300	1.3400	1.3300	1.3400	-2.190%	5	124	-96.269%
2026-03-20	1.4000	1.4000	1.3700	1.3700	-13.836%	30	121	-96.350%
2026-03-19	1.3200	1.5900	1.3200	1.5900	+13.571%	39	91	-96.855%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+26.126%	1	52	-96.429%
2026-03-13	1.0900	1.1300	1.0900	1.1100	-12.598%	22	51	-95.495%
2026-03-12	1.3800	1.3800	1.2700	1.2700	+3.252%	7	30	-96.063%
2026-03-09	1.2300	1.2300	1.2300	1.2300	+9.821%	14	23	-95.935%
2026-03-04	1.1700	1.1700	1.0900	1.1200	0.000%	7	11	-95.536%
2026-02-24	1.1200	1.1200	1.1200	1.1200	0.000%	3	4	-95.536%
2026-02-23	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	-95.536%