Dark

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

EOD

Sep 17, 2026

0.1000-33.333%(-0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.1000	0.0900	0.1000	-33.333%	14	3,858	0.000%
2026-09-16	0.0200	0.1500	0.0200	0.1500	+275.000%	62	3,859	-33.333%
2026-09-15	0.0500	0.0500	0.0400	0.0400	0.000%	92	3,879	+150.000%
2026-09-14	0.0700	0.0800	0.0400	0.0400	-20.000%	53	3,866	+150.000%
2026-09-11	0.0700	0.0700	0.0500	0.0500	-50.000%	2	3,824	+100.000%
2026-09-10	0.1100	0.1500	0.0700	0.1000	0.000%	18	3,825	0.000%
2026-09-09	0.1500	0.1500	0.1000	0.1000	-9.091%	34	3,827	0.000%
2026-09-08	0.0900	0.1100	0.0800	0.1100	+10.000%	23	3,816	-9.091%
2026-09-04	0.0900	0.1000	0.0900	0.1000	+11.111%	6	3,791	0.000%
2026-09-03	0.1100	0.1100	0.0900	0.0900	-10.000%	2	3,791	+11.111%
2026-09-02	0.1200	0.1200	0.0900	0.1000	-9.091%	37	3,791	0.000%
2026-09-01	0.2400	0.2400	0.1100	0.1100	-15.385%	19	3,809	-9.091%
2026-08-31	0.1200	0.1300	0.1200	0.1300	0.000%	2	3,812	-23.077%
2026-08-28	0.1500	0.1500	0.1200	0.1300	+8.333%	20	3,814	-23.077%
2026-08-26	0.1600	0.1600	0.1200	0.1200	-14.286%	519	3,827	-16.667%
2026-08-25	0.1400	0.1400	0.1400	0.1400	0.000%	1	3,815	-28.571%
2026-08-24	0.2000	0.2000	0.1400	0.1400	-26.316%	22	3,815	-28.571%
2026-08-21	0.1900	0.2100	0.1900	0.1900	-26.923%	38	3,826	-47.368%
2026-08-20	0.2000	0.2600	0.2000	0.2600	+13.043%	4	3,812	-61.538%
2026-08-19	0.2300	0.3000	0.2000	0.2300	-11.538%	43	3,811	-56.522%
2026-08-18	0.2900	0.3000	0.2600	0.2600	-21.212%	22	3,779	-61.538%
2026-08-17	0.3800	0.3800	0.3300	0.3300	+6.452%	10	3,772	-69.697%
2026-08-14	0.3100	0.3600	0.2900	0.3100	-24.390%	32	3,767	-67.742%
2026-08-13	0.4800	0.4900	0.4000	0.4100	-29.310%	46	3,783	-75.610%
2026-08-12	0.6000	0.6200	0.5700	0.5800	+11.538%	320	3,782	-82.759%
2026-08-11	0.6100	0.6300	0.5200	0.5200	-16.129%	450	3,773	-80.769%
2026-08-10	0.7100	0.7900	0.6200	0.6200	-8.824%	58	3,502	-83.871%
2026-08-07	0.9500	0.9500	0.6400	0.6800	-16.049%	43	3,456	-85.294%
2026-08-06	0.7700	0.8100	0.7700	0.8100	-10.000%	48	3,466	-87.654%
2026-08-05	0.9500	1.3300	0.9000	0.9000	+5.882%	758	3,465	-88.889%
2026-08-04	0.8000	0.9500	0.8000	0.8500	+16.438%	108	3,283	-88.235%
2026-08-03	0.6800	0.7300	0.6800	0.7300	-17.045%	3	3,306	-86.301%
2026-07-31	1.0400	1.0400	0.8800	0.8800	-6.383%	34	3,307	-88.636%
2026-07-30	0.8500	1.0700	0.8500	0.9400	+22.078%	136	3,290	-89.362%
2026-07-29	0.6000	1.2000	0.5700	0.7700	+30.508%	138	3,160	-87.013%
2026-07-28	0.4800	0.5900	0.4800	0.5900	-21.333%	33	3,038	-83.051%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-21.053%	2	3,016	-86.667%
2026-07-24	1.5400	1.5700	0.9500	0.9500	-45.714%	101	3,016	-89.474%
2026-07-23	1.7400	1.8600	1.6300	1.7500	-2.778%	110	3,037	-94.286%
2026-07-22	1.4200	1.8000	1.4200	1.8000	-13.043%	5	3,122	-94.444%
2026-07-21	2.2000	2.2000	2.0600	2.0700	-1.429%	17	3,124	-95.169%
2026-07-20	2.2000	2.2400	2.0700	2.1000	+7.143%	60	3,114	-95.238%
2026-07-16	2.0900	2.1200	1.9500	1.9600	-22.835%	27	3,091	-94.898%
2026-07-15	2.5000	2.5700	2.2600	2.5400	-9.929%	16	3,081	-96.063%
2026-07-14	2.7400	2.8700	2.7300	2.8200	+5.618%	11	3,076	-96.454%
2026-07-13	2.6200	2.7300	2.5900	2.6700	-19.335%	10	3,078	-96.255%
2026-07-09	3.5000	3.5500	3.3100	3.3100	+12.969%	118	3,075	-96.979%
2026-07-08	2.9200	2.9300	2.9200	2.9300	-6.090%	101	3,064	-96.587%
2026-07-07	2.7500	3.1200	2.7500	3.1200	-1.577%	25	3,009	-96.795%
2026-07-06	3.1900	3.1900	3.1700	3.1700	-17.016%	2	3,010	-96.845%
2026-07-02	2.9100	3.9000	2.9100	3.8200	+9.143%	11	3,010	-97.382%
2026-07-01	3.2500	3.5000	3.2500	3.5000	+14.754%	2	3,010	-97.143%
2026-06-30	2.5800	3.3300	2.5800	3.0500	+22.490%	124	3,008	-96.721%
2026-06-29	1.8500	2.8600	1.8500	2.4900	+71.724%	1,601	3,096	-95.984%
2026-06-26	1.4100	1.4500	1.4000	1.4500	-3.333%	62	2,346	-93.103%
2026-06-25	1.7300	1.7300	1.5000	1.5000	-9.639%	2	2,286	-93.333%
2026-06-24	1.6100	1.6600	1.5900	1.6600	+24.812%	11	2,286	-93.976%
2026-06-23	1.3300	1.3300	1.3300	1.3300	-23.121%	3	2,277	-92.481%
2026-06-22	1.7300	1.7300	1.7300	1.7300	+2.976%	5	2,277	-94.220%
2026-06-18	1.6700	1.7600	1.6700	1.6800	-6.145%	16	2,265	-94.048%
2026-06-17	1.6000	1.7900	1.6000	1.7900	+26.950%	7	2,265	-94.413%
2026-06-16	1.3400	1.4100	1.3400	1.4100	+8.462%	21	2,265	-92.908%
2026-06-15	1.2300	1.3000	1.1900	1.3000	+7.438%	820	1,605	-92.308%
2026-06-12	1.2500	1.2600	1.2000	1.2100	-14.789%	218	1,605	-91.736%
2026-06-11	1.4100	1.4200	1.4100	1.4200	-4.698%	5	1,605	-92.958%
2026-06-10	1.4900	1.4900	1.4900	1.4900	-19.892%	1	1,600	-93.289%
2026-06-09	2.1800	2.1800	1.8600	1.8600	-1.064%	3	1,601	-94.624%
2026-06-05	2.0600	2.0600	1.8500	1.8800	-17.544%	18	1,602	-94.681%
2026-06-04	2.2300	2.3800	2.2300	2.2800	+47.097%	6	1,601	-95.614%
2026-06-03	1.3000	1.5500	1.3000	1.5500	+29.167%	4	1,602	-93.548%
2026-06-02	1.1700	1.2200	1.1700	1.2000	0.000%	11	1,601	-91.667%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-3.226%	9	1,594	-91.667%
2026-05-29	1.2400	1.2600	1.2300	1.2400	+11.712%	12	1,594	-91.935%
2026-05-28	1.1100	1.1100	1.1100	1.1100	+14.433%	52	1,582	-90.991%
2026-05-27	0.9700	0.9700	0.9700	0.9700	-11.818%	8	1,579	-89.691%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+0.917%	1	1,579	-90.909%
2026-05-22	1.0700	1.1400	1.0700	1.0900	-15.504%	337	1,579	-90.826%
2026-05-19	1.2900	1.2900	1.2900	1.2900	-17.308%	20	1,324	-92.248%
2026-05-18	1.5600	1.5600	1.5600	1.5600	+6.849%	22	1,287	-93.590%
2026-05-06	1.4600	1.4600	1.4600	1.4600	+11.450%	1	1,287	-93.151%
2026-05-05	1.3800	1.3800	1.2900	1.3100	-6.429%	370	1,287	-92.366%
2026-05-04	1.3800	1.4000	1.3800	1.4000	+9.375%	4	1,243	-92.857%
2026-05-01	1.2800	1.2800	1.2800	1.2800	-7.914%	1	1,247	-92.188%
2026-04-30	1.4600	1.4600	1.3900	1.3900	-18.235%	188	1,247	-92.806%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+14.865%	2	1,078	-94.118%
2026-04-27	1.4700	1.4800	1.4700	1.4800	-15.429%	3	1,078	-93.243%
2026-04-24	1.7500	1.7500	1.7500	1.7500	+4.790%	1	1,076	-94.286%
2026-04-23	1.5500	1.6700	1.5500	1.6700	-16.500%	7	1,076	-94.012%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+16.959%	3	1,074	-95.000%
2026-04-21	1.7300	1.7300	1.6900	1.7100	-1.724%	16	1,074	-94.152%
2026-04-20	1.7000	1.7400	1.6900	1.7400	-4.396%	12	1,074	-94.253%
2026-04-17	1.8200	1.8200	1.8200	1.8200	-4.211%	2	1,074	-94.505%
2026-04-16	1.8700	1.9000	1.8600	1.9000	-15.179%	20	1,074	-94.737%
2026-04-14	2.2400	2.2400	2.2400	2.2400	+5.164%	2	1,055	-95.536%
2026-04-13	2.1500	2.1500	2.1300	2.1300	+13.904%	22	1,053	-95.305%
2026-04-09	1.7700	2.0200	1.7600	1.8700	+1.081%	987	1,054	-94.652%
2026-04-08	1.8700	2.0100	1.8500	1.8500	+10.119%	126	348	-94.595%
2026-04-07	1.6500	1.7400	1.6400	1.6800	+2.439%	100	242	-94.048%
2026-04-06	1.6000	1.6800	1.6000	1.6400	+3.145%	81	148	-93.902%
2026-04-02	1.5900	1.5900	1.5900	1.5900	-1.242%	7	80	-93.711%
2026-04-01	1.6100	1.6100	1.6100	1.6100	-0.617%	2	80	-93.789%
2026-03-31	1.6400	1.7100	1.5900	1.6200	+11.724%	27	79	-93.827%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+2.113%	1	72	-93.103%
2026-03-25	1.4300	1.4300	1.4200	1.4200	+8.397%	6	71	-92.958%
2026-03-24	1.3100	1.3100	1.3100	1.3100	-15.484%	5	65	-92.366%
2026-03-23	1.5300	1.5500	1.5300	1.5500	-2.516%	12	60	-93.548%
2026-03-20	1.6000	1.6000	1.5900	1.5900	-11.173%	2	51	-93.711%
2026-03-19	1.7900	1.7900	1.7900	1.7900	+14.013%	1	49	-94.413%
2026-03-18	1.5700	1.5700	1.5700	1.5700	+18.045%	3	48	-93.631%
2026-03-13	1.3300	1.3300	1.3300	1.3300	-10.738%	3	45	-92.481%
2026-03-11	1.4000	1.4900	1.4000	1.4900	+2.055%	14	42	-93.289%
2026-03-09	1.4300	1.4600	1.4300	1.4600	+2.098%	2	39	-93.151%
2026-03-06	1.4200	1.4300	1.4200	1.4300	+11.719%	30	39	-93.007%
2026-03-04	1.3900	1.3900	1.2800	1.2800	-7.914%	57	23	-92.188%
2026-02-25	1.3900	1.3900	1.3900	1.3900	-2.113%	40	7	-92.806%
2026-02-24	1.4200	1.4200	1.4200	1.4200	+11.811%	3	7	-92.958%
2026-02-23	1.2700	1.2700	1.2700	1.2700	0.000%	4	4	-92.126%