Dark

VZ20261016P44
VZ Oct 16 2026 44.00 Put (VZ261016P00044000)
option OPRA

EOD

Sep 17, 2026

0.1800+100.000%(+0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.1800	0.0600	0.1800	+100.000%	17	3,790	0.000%
2026-09-16	0.0700	0.1000	0.0600	0.0900	+80.000%	76	3,786	+100.000%
2026-09-15	0.0600	0.0600	0.0500	0.0500	0.000%	58	3,740	+260.000%
2026-09-14	0.0800	0.0900	0.0500	0.0500	-44.444%	119	3,720	+260.000%
2026-09-11	0.1200	0.1200	0.0900	0.0900	-30.769%	224	3,771	+100.000%
2026-09-10	0.1700	0.1700	0.1200	0.1300	-18.750%	93	3,673	+38.462%
2026-09-09	0.1400	0.2200	0.1300	0.1600	+23.077%	105	3,634	+12.500%
2026-09-08	0.1100	0.1400	0.1100	0.1300	-13.333%	53	3,669	+38.462%
2026-09-04	0.1100	0.1500	0.1000	0.1500	+7.143%	81	3,772	+20.000%
2026-09-03	0.1400	0.1400	0.1400	0.1400	+7.692%	2	3,772	+28.571%
2026-09-02	0.1500	0.1500	0.1300	0.1300	-18.750%	59	3,772	+38.462%
2026-09-01	0.1600	0.1600	0.1600	0.1600	+14.286%	1	3,768	+12.500%
2026-08-31	0.1400	0.1400	0.1400	0.1400	-33.333%	1	3,767	+28.571%
2026-08-28	0.2000	0.2100	0.1800	0.2100	-8.696%	3	3,768	-14.286%
2026-08-27	0.2100	0.2900	0.2100	0.2300	+15.000%	230	3,768	-21.739%
2026-08-26	0.2000	0.2100	0.1700	0.2000	-9.091%	15	3,642	-10.000%
2026-08-25	0.1700	0.2200	0.1700	0.2200	+15.789%	3	3,649	-18.182%
2026-08-24	0.2500	0.2700	0.1900	0.1900	-32.143%	32	3,650	-5.263%
2026-08-21	0.3000	0.3100	0.2800	0.2800	-15.152%	32	3,654	-35.714%
2026-08-20	0.3200	0.3300	0.2800	0.3300	-8.333%	17	3,642	-45.455%
2026-08-19	0.3700	0.4100	0.2900	0.3600	-14.286%	52	3,642	-50.000%
2026-08-18	0.4100	0.4200	0.3800	0.4200	-16.000%	233	3,615	-57.143%
2026-08-17	0.4200	0.5100	0.4100	0.5000	+13.636%	23	3,481	-64.000%
2026-08-14	0.5200	0.5200	0.4200	0.4400	-21.429%	24	3,489	-59.091%
2026-08-13	0.7500	0.7500	0.5600	0.5600	-28.205%	27	3,501	-67.857%
2026-08-12	0.8100	0.8400	0.7800	0.7800	+1.299%	4	3,495	-76.923%
2026-08-11	0.8800	0.8800	0.7700	0.7700	-11.494%	61	3,495	-76.623%
2026-08-10	1.1000	1.1600	0.8700	0.8700	-5.435%	196	3,491	-79.310%
2026-08-07	1.1200	1.1200	0.9200	0.9200	-10.680%	78	3,486	-80.435%
2026-08-06	0.9600	1.1200	0.9600	1.0300	-14.876%	336	3,496	-82.524%
2026-08-05	1.3200	1.7400	1.2100	1.2100	+7.080%	63	3,188	-85.124%
2026-08-04	1.0000	1.2800	1.0000	1.1300	+22.826%	79	3,138	-84.071%
2026-08-03	0.9100	0.9600	0.9000	0.9200	-21.368%	90	3,119	-80.435%
2026-07-31	1.2000	1.2100	1.1300	1.1700	-15.217%	29	3,110	-84.615%
2026-07-30	1.1000	1.3900	1.1000	1.3800	+26.606%	69	3,092	-86.957%
2026-07-29	0.7500	1.4800	0.7300	1.0900	+60.294%	296	3,095	-83.486%
2026-07-28	0.8900	0.8900	0.6400	0.6800	-23.596%	31	2,893	-73.529%
2026-07-27	1.0800	1.1000	0.8900	0.8900	-35.036%	86	2,888	-79.775%
2026-07-24	1.6600	1.7200	1.3700	1.3700	-38.565%	67	2,874	-86.861%
2026-07-23	2.1800	2.3400	2.1000	2.2300	+5.189%	108	2,880	-91.928%
2026-07-22	2.1200	2.1200	2.0900	2.1200	-16.206%	6	2,876	-91.509%
2026-07-21	2.6500	2.6500	2.5300	2.5300	-4.167%	254	2,873	-92.885%
2026-07-20	2.9000	2.9000	2.6000	2.6400	+14.286%	7	2,996	-93.182%
2026-07-17	2.0900	2.3100	2.0900	2.3100	-6.855%	24	2,997	-92.208%
2026-07-16	2.7000	2.7000	2.4800	2.4800	-23.692%	5	2,977	-92.742%
2026-07-15	2.9400	3.2500	2.9400	3.2500	-4.412%	11	2,977	-94.462%
2026-07-14	3.4000	3.4000	3.3100	3.4000	+4.938%	4	2,978	-94.706%
2026-07-13	3.4100	3.4100	3.1500	3.2400	-7.955%	12	2,977	-94.444%
2026-07-10	3.6000	3.6000	3.5200	3.5200	-12.438%	5	2,967	-94.886%
2026-07-09	4.0200	4.0200	4.0200	4.0200	+15.186%	10	2,965	-95.522%
2026-07-08	3.5000	3.5100	3.3700	3.4900	-3.324%	25	2,955	-94.842%
2026-07-07	3.7000	3.7000	3.6100	3.6100	-14.657%	4	2,930	-95.014%
2026-07-06	4.2300	4.2300	4.2300	4.2300	-6.416%	1	2,926	-95.745%
2026-07-02	4.5200	4.5200	4.5200	4.5200	+8.916%	2	2,923	-96.018%
2026-07-01	3.9500	4.1500	3.9500	4.1500	+9.211%	20	2,923	-95.663%
2026-06-30	3.8000	3.8000	3.8000	3.8000	+31.034%	3	2,904	-95.263%
2026-06-29	2.9200	3.4100	2.9000	2.9000	+62.011%	12	2,904	-93.793%
2026-06-26	1.7800	1.7900	1.7600	1.7900	-7.254%	227	2,896	-89.944%
2026-06-25	1.9300	1.9300	1.9300	1.9300	-2.525%	1	2,925	-90.674%
2026-06-24	1.9800	1.9800	1.9800	1.9800	+18.563%	30	2,925	-90.909%
2026-06-23	1.6700	1.6700	1.6700	1.6700	-25.112%	1	2,895	-89.222%
2026-06-17	2.1900	2.2300	2.1900	2.2300	+25.989%	6	2,895	-91.928%
2026-06-16	1.6800	1.7700	1.6400	1.7700	+18.000%	152	2,895	-89.831%
2026-06-15	1.4900	1.5200	1.4700	1.5000	-1.961%	281	2,434	-88.000%
2026-06-12	1.5200	1.5400	1.4800	1.5300	-7.831%	138	2,434	-88.235%
2026-06-11	1.6500	1.7300	1.6500	1.6600	-8.287%	400	2,434	-89.157%
2026-06-10	1.8100	1.8100	1.8100	1.8100	-17.727%	20	2,070	-90.055%
2026-06-09	2.5300	2.5300	2.2000	2.2000	-9.465%	7	2,076	-91.818%
2026-06-08	2.5000	2.5200	2.3600	2.4300	-12.590%	8	2,077	-92.593%
2026-06-04	2.8500	2.8500	2.7000	2.7800	+82.895%	24	2,077	-93.525%
2026-06-02	1.5700	1.5700	1.5000	1.5200	-1.299%	25	2,078	-88.158%
2026-06-01	1.6100	1.6100	1.5400	1.5400	+4.054%	12	2,066	-88.312%
2026-05-29	1.5500	1.5500	1.4800	1.4800	+5.714%	22	2,063	-87.838%
2026-05-27	1.2900	1.4000	1.2900	1.4000	+4.478%	24	2,049	-87.143%
2026-05-22	1.3300	1.4200	1.3300	1.3400	-4.965%	697	2,046	-86.567%
2026-05-21	1.4300	1.4300	1.4100	1.4100	-8.442%	23	1,897	-87.234%
2026-05-20	1.5400	1.5400	1.5400	1.5400	-15.847%	19	1,897	-88.312%
2026-05-18	1.8700	1.8700	1.8300	1.8300	-9.406%	51	1,893	-90.164%
2026-05-15	1.7800	2.0200	1.7500	2.0200	+6.878%	21	1,893	-91.089%
2026-05-14	1.8600	1.9500	1.8400	1.8900	+9.884%	59	1,896	-90.476%
2026-05-13	1.8300	1.8300	1.7200	1.7200	+13.907%	29	1,892	-89.535%
2026-05-12	1.5100	1.5100	1.5000	1.5100	-11.696%	28	1,892	-88.079%
2026-05-11	1.6000	1.7700	1.6000	1.7100	-5.000%	43	1,892	-89.474%
2026-05-08	1.8000	1.8000	1.8000	1.8000	+4.046%	3	1,864	-90.000%
2026-05-07	1.6900	1.7400	1.6600	1.7300	+9.494%	60	1,862	-89.595%
2026-05-05	1.7100	1.7100	1.5800	1.5800	+1.282%	153	1,852	-88.608%
2026-05-01	1.5600	1.5600	1.5600	1.5600	-5.455%	1	1,823	-88.462%
2026-04-30	1.6400	1.6900	1.6300	1.6500	-18.317%	5	1,823	-89.091%
2026-04-29	2.0100	2.0200	2.0100	2.0200	0.000%	4	1,820	-91.089%
2026-04-27	1.7700	2.0200	1.7400	2.0200	-9.821%	620	1,819	-91.089%
2026-04-24	2.1800	2.2400	2.1700	2.2400	+13.706%	1,612	1,685	-91.964%
2026-04-23	1.9400	2.0400	1.9100	1.9700	-14.348%	22	2,182	-90.863%
2026-04-22	2.5300	2.5300	2.3000	2.3000	+11.650%	16	2,173	-92.174%
2026-04-21	2.0600	2.0600	2.0600	2.0600	-3.738%	14	2,151	-91.262%
2026-04-20	2.1400	2.1400	2.1400	2.1400	-1.382%	2	2,151	-91.589%
2026-04-17	2.1700	2.1700	2.1700	2.1700	+1.878%	12	2,149	-91.705%
2026-04-16	2.2800	2.2800	2.1000	2.1300	-19.623%	161	2,161	-91.549%
2026-04-15	2.6500	2.6500	2.6500	2.6500	0.000%	1	2,050	-93.208%
2026-04-14	2.8400	2.9900	2.6500	2.6500	+6.000%	5	2,051	-93.208%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+11.111%	2	2,049	-92.800%
2026-04-10	3.6500	3.6500	2.2500	2.2500	+3.687%	14	2,049	-92.000%
2026-04-08	2.2200	2.2200	2.1300	2.1700	+11.282%	34	2,056	-91.705%
2026-04-07	1.9400	2.0000	1.9400	1.9500	+9.551%	122	2,046	-90.769%
2026-04-06	1.7800	1.7800	1.7800	1.7800	-4.301%	24	1,939	-89.888%
2026-04-02	1.8500	1.8600	1.8500	1.8600	-0.535%	87	1,925	-90.323%
2026-04-01	1.8700	1.8700	1.8700	1.8700	-3.109%	86	1,925	-90.374%
2026-03-31	1.9300	1.9300	1.9300	1.9300	+3.763%	1	1,839	-90.674%
2026-03-30	1.8000	1.9100	1.8000	1.8600	+4.494%	503	1,838	-90.323%
2026-03-26	1.7800	1.7800	1.7800	1.7800	+14.103%	1	1,336	-89.888%
2026-03-24	1.5400	1.5800	1.4900	1.5600	-10.345%	1,012	1,336	-88.462%
2026-03-23	1.7900	1.7900	1.7300	1.7400	-6.452%	361	416	-89.655%
2026-03-20	1.8500	1.8600	1.8500	1.8600	-11.848%	12	106	-90.323%
2026-03-19	1.7800	2.1100	1.7800	2.1100	+30.247%	52	99	-91.469%
2026-03-16	1.6200	1.6200	1.6200	1.6200	-4.706%	18	48	-88.889%
2026-03-10	1.7000	1.7000	1.7000	1.7000	0.000%	2	30	-89.412%
2026-03-09	1.6700	1.7000	1.6300	1.7000	+10.390%	9	28	-89.412%
2026-03-04	1.5700	1.5800	1.5400	1.5400	-6.098%	55	19	-88.312%
2026-02-25	1.6400	1.6400	1.6400	1.6400	0.000%	40	0	-89.024%