Dark

VZ20261016P43
VZ Oct 16 2026 43.00 Put (VZ261016P00043000)
option OPRA

EOD

Jul 23, 2026

1.75-2.778%(-0.05)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.7400	1.8600	1.6300	1.7500	-2.778%	110	3,037	0.000%
2026-07-22	1.4200	1.8000	1.4200	1.8000	-13.043%	5	3,122	-2.778%
2026-07-21	2.2000	2.2000	2.0600	2.0700	-1.429%	17	3,124	-15.459%
2026-07-20	2.2000	2.2400	2.0700	2.1000	+7.143%	60	3,114	-16.667%
2026-07-16	2.0900	2.1200	1.9500	1.9600	-22.835%	27	3,091	-10.714%
2026-07-15	2.5000	2.5700	2.2600	2.5400	-9.929%	16	3,081	-31.102%
2026-07-14	2.7400	2.8700	2.7300	2.8200	+5.618%	11	3,076	-37.943%
2026-07-13	2.6200	2.7300	2.5900	2.6700	-19.335%	10	3,078	-34.457%
2026-07-09	3.5000	3.5500	3.3100	3.3100	+12.969%	118	3,075	-47.130%
2026-07-08	2.9200	2.9300	2.9200	2.9300	-6.090%	101	3,064	-40.273%
2026-07-07	2.7500	3.1200	2.7500	3.1200	-1.577%	25	3,009	-43.910%
2026-07-06	3.1900	3.1900	3.1700	3.1700	-17.016%	2	3,010	-44.795%
2026-07-02	2.9100	3.9000	2.9100	3.8200	+9.143%	11	3,010	-54.188%
2026-07-01	3.2500	3.5000	3.2500	3.5000	+14.754%	2	3,010	-50.000%
2026-06-30	2.5800	3.3300	2.5800	3.0500	+22.490%	124	3,008	-42.623%
2026-06-29	1.8500	2.8600	1.8500	2.4900	+71.724%	1,601	3,096	-29.719%
2026-06-26	1.4100	1.4500	1.4000	1.4500	-3.333%	62	2,346	+20.690%
2026-06-25	1.7300	1.7300	1.5000	1.5000	-9.639%	2	2,286	+16.667%
2026-06-24	1.6100	1.6600	1.5900	1.6600	+24.812%	11	2,286	+5.422%
2026-06-23	1.3300	1.3300	1.3300	1.3300	-23.121%	3	2,277	+31.579%
2026-06-22	1.7300	1.7300	1.7300	1.7300	+2.976%	5	2,277	+1.156%
2026-06-18	1.6700	1.7600	1.6700	1.6800	-6.145%	16	2,265	+4.167%
2026-06-17	1.6000	1.7900	1.6000	1.7900	+26.950%	7	2,265	-2.235%
2026-06-16	1.3400	1.4100	1.3400	1.4100	+8.462%	21	2,265	+24.113%
2026-06-15	1.2300	1.3000	1.1900	1.3000	+7.438%	820	1,605	+34.615%
2026-06-12	1.2500	1.2600	1.2000	1.2100	-14.789%	218	1,605	+44.628%
2026-06-11	1.4100	1.4200	1.4100	1.4200	-4.698%	5	1,605	+23.239%
2026-06-10	1.4900	1.4900	1.4900	1.4900	-19.892%	1	1,600	+17.450%
2026-06-09	2.1800	2.1800	1.8600	1.8600	-1.064%	3	1,601	-5.914%
2026-06-05	2.0600	2.0600	1.8500	1.8800	-17.544%	18	1,602	-6.915%
2026-06-04	2.2300	2.3800	2.2300	2.2800	+47.097%	6	1,601	-23.246%
2026-06-03	1.3000	1.5500	1.3000	1.5500	+29.167%	4	1,602	+12.903%
2026-06-02	1.1700	1.2200	1.1700	1.2000	0.000%	11	1,601	+45.833%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-3.226%	9	1,594	+45.833%
2026-05-29	1.2400	1.2600	1.2300	1.2400	+11.712%	12	1,594	+41.129%
2026-05-28	1.1100	1.1100	1.1100	1.1100	+14.433%	52	1,582	+57.658%
2026-05-27	0.9700	0.9700	0.9700	0.9700	-11.818%	8	1,579	+80.412%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+0.917%	1	1,579	+59.091%
2026-05-22	1.0700	1.1400	1.0700	1.0900	-15.504%	337	1,579	+60.550%
2026-05-19	1.2900	1.2900	1.2900	1.2900	-17.308%	20	1,324	+35.659%
2026-05-18	1.5600	1.5600	1.5600	1.5600	+6.849%	22	1,287	+12.179%
2026-05-06	1.4600	1.4600	1.4600	1.4600	+11.450%	1	1,287	+19.863%
2026-05-05	1.3800	1.3800	1.2900	1.3100	-6.429%	370	1,287	+33.588%
2026-05-04	1.3800	1.4000	1.3800	1.4000	+9.375%	4	1,243	+25.000%
2026-05-01	1.2800	1.2800	1.2800	1.2800	-7.914%	1	1,247	+36.719%
2026-04-30	1.4600	1.4600	1.3900	1.3900	-18.235%	188	1,247	+25.899%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+14.865%	2	1,078	+2.941%
2026-04-27	1.4700	1.4800	1.4700	1.4800	-15.429%	3	1,078	+18.243%
2026-04-24	1.7500	1.7500	1.7500	1.7500	+4.790%	1	1,076	0.000%
2026-04-23	1.5500	1.6700	1.5500	1.6700	-16.500%	7	1,076	+4.790%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+16.959%	3	1,074	-12.500%
2026-04-21	1.7300	1.7300	1.6900	1.7100	-1.724%	16	1,074	+2.339%
2026-04-20	1.7000	1.7400	1.6900	1.7400	-4.396%	12	1,074	+0.575%
2026-04-17	1.8200	1.8200	1.8200	1.8200	-4.211%	2	1,074	-3.846%
2026-04-16	1.8700	1.9000	1.8600	1.9000	-15.179%	20	1,074	-7.895%
2026-04-14	2.2400	2.2400	2.2400	2.2400	+5.164%	2	1,055	-21.875%
2026-04-13	2.1500	2.1500	2.1300	2.1300	+13.904%	22	1,053	-17.840%
2026-04-09	1.7700	2.0200	1.7600	1.8700	+1.081%	987	1,054	-6.417%
2026-04-08	1.8700	2.0100	1.8500	1.8500	+10.119%	126	348	-5.405%
2026-04-07	1.6500	1.7400	1.6400	1.6800	+2.439%	100	242	+4.167%
2026-04-06	1.6000	1.6800	1.6000	1.6400	+3.145%	81	148	+6.707%
2026-04-02	1.5900	1.5900	1.5900	1.5900	-1.242%	7	80	+10.063%
2026-04-01	1.6100	1.6100	1.6100	1.6100	-0.617%	2	80	+8.696%
2026-03-31	1.6400	1.7100	1.5900	1.6200	+11.724%	27	79	+8.025%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+2.113%	1	72	+20.690%
2026-03-25	1.4300	1.4300	1.4200	1.4200	+8.397%	6	71	+23.239%
2026-03-24	1.3100	1.3100	1.3100	1.3100	-15.484%	5	65	+33.588%
2026-03-23	1.5300	1.5500	1.5300	1.5500	-2.516%	12	60	+12.903%
2026-03-20	1.6000	1.6000	1.5900	1.5900	-11.173%	2	51	+10.063%
2026-03-19	1.7900	1.7900	1.7900	1.7900	+14.013%	1	49	-2.235%
2026-03-18	1.5700	1.5700	1.5700	1.5700	+18.045%	3	48	+11.465%
2026-03-13	1.3300	1.3300	1.3300	1.3300	-10.738%	3	45	+31.579%
2026-03-11	1.4000	1.4900	1.4000	1.4900	+2.055%	14	42	+17.450%
2026-03-09	1.4300	1.4600	1.4300	1.4600	+2.098%	2	39	+19.863%
2026-03-06	1.4200	1.4300	1.4200	1.4300	+11.719%	30	39	+22.378%
2026-03-04	1.3900	1.3900	1.2800	1.2800	-7.914%	57	23	+36.719%
2026-02-25	1.3900	1.3900	1.3900	1.3900	-2.113%	40	7	+25.899%
2026-02-24	1.4200	1.4200	1.4200	1.4200	+11.811%	3	7	+23.239%
2026-02-23	1.2700	1.2700	1.2700	1.2700	0.000%	4	4	+37.795%