Dark

VZ20261016P45
VZ Oct 16 2026 45.00 Put (VZ261016P00045000)
option OPRA

EOD

Jul 23, 2026

2.77+0.362%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7900	2.7900	2.7700	2.7700	+0.362%	3	2,759	0.000%
2026-07-22	2.4800	2.7600	2.4800	2.7600	-10.098%	13	2,759	+0.362%
2026-07-21	3.4100	3.4100	3.0700	3.0700	-6.402%	7	2,753	-9.772%
2026-07-20	3.5400	3.6500	3.2800	3.2800	+2.500%	8	2,752	-15.549%
2026-07-17	2.6500	3.2000	2.6500	3.2000	+6.667%	31	2,750	-13.438%
2026-07-16	3.5000	3.5000	2.9200	3.0000	-23.469%	60	2,750	-7.667%
2026-07-15	3.9200	3.9200	3.9200	3.9200	-3.210%	5	2,731	-29.337%
2026-07-14	4.0500	4.0500	4.0500	4.0500	+1.250%	3	2,731	-31.605%
2026-07-13	4.0500	4.0500	3.8800	4.0000	-0.744%	23	2,730	-30.750%
2026-07-10	4.2800	4.2800	4.0300	4.0300	-15.158%	25	2,730	-31.266%
2026-07-09	4.8200	4.8200	4.7000	4.7500	+8.696%	17	2,717	-41.684%
2026-07-07	4.4000	4.4000	4.2200	4.3700	-3.956%	45	2,705	-36.613%
2026-07-06	4.5500	4.5500	4.5500	4.5500	-14.474%	1	2,705	-39.121%
2026-07-02	4.5500	5.3200	4.5500	5.3200	+7.692%	2	2,705	-47.932%
2026-07-01	4.7400	4.9400	4.7400	4.9400	+20.488%	5	2,705	-43.927%
2026-06-30	3.3500	4.7000	3.3500	4.1000	+17.143%	22	2,709	-32.439%
2026-06-29	3.0600	3.7500	3.0600	3.5000	+60.550%	7	2,710	-20.857%
2026-06-26	2.1900	2.2200	2.1500	2.1800	-8.017%	301	2,708	+27.064%
2026-06-25	2.3700	2.3700	2.3700	2.3700	-4.819%	1	2,457	+16.878%
2026-06-24	2.5100	2.6400	2.4000	2.4900	+24.500%	600	2,456	+11.245%
2026-06-23	2.1100	2.1100	1.9700	2.0000	-24.528%	82	2,176	+38.500%
2026-06-22	2.6500	2.6500	2.6500	2.6500	+0.379%	1	2,135	+4.528%
2026-06-18	2.5200	2.6400	2.4600	2.6400	-4.000%	1,265	1,489	+4.924%
2026-06-17	2.4500	2.7500	2.4500	2.7500	+26.728%	114	1,489	+0.727%
2026-06-16	1.9700	2.1700	1.9700	2.1700	+10.152%	135	1,489	+27.650%
2026-06-15	1.9000	1.9700	1.7900	1.9700	+8.242%	174	1,352	+40.609%
2026-06-12	1.8800	1.8800	1.8000	1.8200	-22.553%	34	1,352	+52.198%
2026-06-10	2.4800	2.4800	2.3500	2.3500	-16.667%	36	1,352	+17.872%
2026-06-09	3.1200	3.1200	2.8200	2.8200	-4.730%	2	1,333	-1.773%
2026-06-08	2.9600	2.9600	2.9600	2.9600	+12.121%	9	1,333	-6.419%
2026-06-05	3.0000	3.0300	2.6400	2.6400	-20.000%	5	1,324	+4.924%
2026-06-04	2.7500	3.3000	2.7400	3.3000	+35.802%	6	1,324	-16.061%
2026-06-03	2.0000	2.4900	2.0000	2.4300	+36.517%	20	1,322	+13.992%
2026-06-02	1.8200	1.8200	1.7800	1.7800	+12.658%	8	1,320	+55.618%
2026-05-27	1.5200	1.5800	1.5200	1.5800	-7.602%	11	1,312	+75.316%
2026-05-26	1.6900	1.8500	1.6900	1.7100	-1.724%	18	1,303	+61.988%
2026-05-22	1.6400	1.7400	1.6400	1.7400	+2.353%	43	1,288	+59.195%
2026-05-21	1.7100	1.7600	1.7000	1.7000	-10.526%	39	1,272	+62.941%
2026-05-20	1.8900	1.9000	1.7700	1.9000	-3.061%	83	1,272	+45.789%
2026-05-19	1.9900	2.0000	1.9500	1.9600	-15.152%	27	1,165	+41.327%
2026-05-18	2.5500	2.5500	2.3000	2.3100	+5.963%	14	1,165	+19.913%
2026-05-14	2.1500	2.2000	2.1500	2.1800	+5.825%	117	1,165	+27.064%
2026-05-13	2.0600	2.0600	2.0600	2.0600	+15.730%	1	1,165	+34.466%
2026-05-12	1.7800	1.7800	1.7800	1.7800	-9.184%	1	1,165	+55.618%
2026-05-11	1.9600	1.9600	1.9600	1.9600	-8.837%	1	1,165	+41.327%
2026-05-08	2.1500	2.1500	2.1500	2.1500	+5.392%	20	1,166	+28.837%
2026-05-07	2.0700	2.0700	2.0200	2.0400	+0.990%	6	1,146	+35.784%
2026-05-06	2.0200	2.0200	2.0200	2.0200	-2.885%	4	1,144	+37.129%
2026-05-05	2.0700	2.0900	1.9300	2.0800	+6.667%	36	1,144	+33.173%
2026-05-04	2.0000	2.0000	1.9500	1.9500	+2.094%	12	1,151	+42.051%
2026-05-01	1.9000	1.9100	1.9000	1.9100	-4.020%	11	1,141	+45.026%
2026-04-30	2.3000	2.3000	1.9600	1.9900	-15.678%	38	1,141	+39.196%
2026-04-29	2.1500	2.4000	2.1500	2.3600	-1.667%	136	1,117	+17.373%
2026-04-28	2.4000	2.4000	2.4000	2.4000	+9.091%	4	1,003	+15.417%
2026-04-27	1.9400	2.2000	1.9400	2.2000	-12.000%	15	1,002	+25.909%
2026-04-24	2.4500	2.5000	2.4500	2.5000	+8.696%	7	1,002	+10.800%
2026-04-23	2.1900	2.3100	2.1400	2.3000	-20.690%	39	1,002	+20.435%
2026-04-22	3.0500	3.0500	2.9000	2.9000	+10.687%	13	978	-4.483%
2026-04-21	2.4100	2.6200	2.3600	2.6200	+4.800%	242	914	+5.725%
2026-04-20	2.3500	2.5000	2.3500	2.5000	+1.626%	11	914	+10.800%
2026-04-17	2.4600	2.4600	2.4600	2.4600	-1.992%	1	913	+12.602%
2026-04-16	2.6900	2.7100	2.5100	2.5100	-18.506%	96	913	+10.359%
2026-04-15	3.1500	3.1600	3.0500	3.0800	-2.222%	164	871	-10.065%
2026-04-14	3.3400	3.5400	3.1200	3.1500	+5.705%	127	798	-12.063%
2026-04-13	3.0000	3.0000	2.9800	2.9800	+6.050%	2	691	-7.047%
2026-04-10	2.7000	2.8200	2.7000	2.8100	+5.639%	127	690	-1.423%
2026-04-09	2.4000	2.7000	2.3800	2.6600	+0.377%	39	595	+4.135%
2026-04-08	2.7200	2.7200	2.6500	2.6500	+16.228%	20	563	+4.528%
2026-04-07	2.2800	2.2800	2.2800	2.2800	+1.786%	1	563	+21.491%
2026-04-06	2.2400	2.2400	2.2400	2.2400	+2.752%	4	563	+23.661%
2026-04-02	2.1600	2.2300	2.1600	2.1800	-3.111%	349	388	+27.064%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+7.656%	5	388	+23.111%
2026-03-31	2.0900	2.0900	2.0900	2.0900	-5.000%	3	384	+32.536%
2026-03-30	2.1400	2.2500	2.1300	2.2000	+13.402%	518	384	+25.909%
2026-03-27	1.9400	1.9400	1.9400	1.9400	+2.646%	1	80	+42.784%
2026-03-25	1.9300	1.9300	1.8900	1.8900	+5.000%	5	79	+46.561%
2026-03-24	1.7800	1.8000	1.7500	1.8000	-10.000%	32	74	+53.889%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-8.676%	3	45	+38.500%
2026-03-20	2.1900	2.2100	2.0800	2.1900	-4.367%	14	44	+26.484%
2026-03-19	2.2900	2.2900	2.2900	2.2900	+8.531%	6	32	+20.961%
2026-03-18	2.1100	2.1100	2.1100	2.1100	+11.640%	1	26	+31.280%
2026-03-17	1.8900	1.8900	1.8900	1.8900	-0.526%	1	26	+46.561%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-3.553%	6	25	+45.789%
2026-03-09	1.9000	1.9700	1.9000	1.9700	+1.026%	3	19	+40.609%
2026-03-06	1.9500	1.9500	1.9500	1.9500	+8.333%	1	16	+42.051%
2026-03-04	1.8800	1.8800	1.8000	1.8000	-8.163%	4	15	+53.889%
2026-02-24	1.8600	1.9600	1.8600	1.9600	-6.667%	10	11	+41.327%
2026-02-20	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	+31.905%