Dark

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

EOD

Sep 17, 2026

0.2500+25.000%(+0.0500)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1500	0.2800	0.1500	0.2500	+25.000%	124	3,976	0.000%
2026-09-16	0.1000	0.2700	0.0900	0.2000	+150.000%	28	3,949	+25.000%
2026-09-15	0.1100	0.1100	0.0600	0.0800	-20.000%	92	3,945	+212.500%
2026-09-14	0.1500	0.1500	0.0900	0.1000	-23.077%	257	3,887	+150.000%
2026-09-11	0.2000	0.2000	0.1200	0.1300	-27.778%	230	3,855	+92.308%
2026-09-10	0.2100	0.2100	0.1800	0.1800	-25.000%	86	3,821	+38.889%
2026-09-09	0.2200	0.3700	0.2200	0.2400	+20.000%	622	3,812	+4.167%
2026-09-08	0.1800	0.2100	0.1800	0.2000	0.000%	153	4,009	+25.000%
2026-09-04	0.1800	0.2000	0.1600	0.2000	+11.111%	34	3,865	+25.000%
2026-09-03	0.2000	0.2100	0.1700	0.1800	-21.739%	192	3,865	+38.889%
2026-09-02	0.2000	0.2300	0.1900	0.2300	0.000%	171	3,821	+8.696%
2026-09-01	0.2500	0.2500	0.1700	0.2300	-4.167%	158	3,691	+8.696%
2026-08-31	0.2400	0.2700	0.2300	0.2400	-17.241%	50	3,623	+4.167%
2026-08-28	0.2900	0.3000	0.2600	0.2900	-21.622%	149	3,586	-13.793%
2026-08-27	0.3700	0.4300	0.3300	0.3700	+27.586%	126	3,467	-32.432%
2026-08-26	0.3300	0.3300	0.2300	0.2900	-3.333%	102	3,456	-13.793%
2026-08-25	0.3300	0.3300	0.2900	0.3000	-11.765%	52	3,407	-16.667%
2026-08-24	0.3600	0.3600	0.2800	0.3400	-19.048%	302	3,374	-26.471%
2026-08-21	0.4500	0.4500	0.3900	0.4200	-6.667%	63	3,310	-40.476%
2026-08-20	0.4600	0.4600	0.4200	0.4500	-6.250%	59	3,304	-44.444%
2026-08-19	0.5300	0.5600	0.4400	0.4800	-15.789%	192	3,282	-47.917%
2026-08-18	0.6200	0.6200	0.5400	0.5700	-20.833%	194	3,325	-56.140%
2026-08-17	0.6100	0.7300	0.5800	0.7200	+9.091%	55	3,328	-65.278%
2026-08-14	0.7200	0.7200	0.6100	0.6600	-15.385%	41	3,322	-62.121%
2026-08-13	0.9900	0.9900	0.7800	0.7800	-28.440%	100	3,338	-67.949%
2026-08-12	1.1200	1.2200	1.0900	1.0900	+6.863%	37	3,292	-77.064%
2026-08-11	1.2000	1.2100	1.0200	1.0200	-12.069%	212	3,263	-75.490%
2026-08-10	1.3000	1.5100	1.1600	1.1600	-7.200%	387	3,265	-78.448%
2026-08-07	1.4600	1.4600	1.2500	1.2500	-8.759%	223	3,306	-80.000%
2026-08-06	1.2900	1.4700	1.2900	1.3700	-16.463%	28	3,212	-81.752%
2026-08-05	1.7200	2.1600	1.6000	1.6400	+10.811%	86	3,209	-84.756%
2026-08-04	1.2500	1.6200	1.2500	1.4800	+22.314%	181	3,154	-83.108%
2026-08-03	1.1600	1.2600	1.1600	1.2100	-18.792%	11	3,063	-79.339%
2026-07-31	1.5900	1.6800	1.4900	1.4900	-8.025%	16	3,061	-83.221%
2026-07-30	1.6100	1.8200	1.6100	1.6200	+12.500%	166	3,059	-84.568%
2026-07-29	0.9500	1.8300	0.9400	1.4400	+37.143%	1,080	3,001	-82.639%
2026-07-28	1.0200	1.0500	0.8400	1.0500	-11.765%	82	2,711	-76.190%
2026-07-27	1.3200	1.5000	1.1400	1.1900	-30.000%	46	2,739	-78.992%
2026-07-24	2.5500	2.5500	1.7000	1.7000	-38.628%	81	2,732	-85.294%
2026-07-23	2.7900	2.7900	2.7700	2.7700	+0.362%	3	2,759	-90.975%
2026-07-22	2.4800	2.7600	2.4800	2.7600	-10.098%	13	2,759	-90.942%
2026-07-21	3.4100	3.4100	3.0700	3.0700	-6.402%	7	2,753	-91.857%
2026-07-20	3.5400	3.6500	3.2800	3.2800	+2.500%	8	2,752	-92.378%
2026-07-17	2.6500	3.2000	2.6500	3.2000	+6.667%	31	2,750	-92.188%
2026-07-16	3.5000	3.5000	2.9200	3.0000	-23.469%	60	2,750	-91.667%
2026-07-15	3.9200	3.9200	3.9200	3.9200	-3.210%	5	2,731	-93.622%
2026-07-14	4.0500	4.0500	4.0500	4.0500	+1.250%	3	2,731	-93.827%
2026-07-13	4.0500	4.0500	3.8800	4.0000	-0.744%	23	2,730	-93.750%
2026-07-10	4.2800	4.2800	4.0300	4.0300	-15.158%	25	2,730	-93.797%
2026-07-09	4.8200	4.8200	4.7000	4.7500	+8.696%	17	2,717	-94.737%
2026-07-07	4.4000	4.4000	4.2200	4.3700	-3.956%	45	2,705	-94.279%
2026-07-06	4.5500	4.5500	4.5500	4.5500	-14.474%	1	2,705	-94.505%
2026-07-02	4.5500	5.3200	4.5500	5.3200	+7.692%	2	2,705	-95.301%
2026-07-01	4.7400	4.9400	4.7400	4.9400	+20.488%	5	2,705	-94.939%
2026-06-30	3.3500	4.7000	3.3500	4.1000	+17.143%	22	2,709	-93.902%
2026-06-29	3.0600	3.7500	3.0600	3.5000	+60.550%	7	2,710	-92.857%
2026-06-26	2.1900	2.2200	2.1500	2.1800	-8.017%	301	2,708	-88.532%
2026-06-25	2.3700	2.3700	2.3700	2.3700	-4.819%	1	2,457	-89.451%
2026-06-24	2.5100	2.6400	2.4000	2.4900	+24.500%	600	2,456	-89.960%
2026-06-23	2.1100	2.1100	1.9700	2.0000	-24.528%	82	2,176	-87.500%
2026-06-22	2.6500	2.6500	2.6500	2.6500	+0.379%	1	2,135	-90.566%
2026-06-18	2.5200	2.6400	2.4600	2.6400	-4.000%	1,265	1,489	-90.530%
2026-06-17	2.4500	2.7500	2.4500	2.7500	+26.728%	114	1,489	-90.909%
2026-06-16	1.9700	2.1700	1.9700	2.1700	+10.152%	135	1,489	-88.479%
2026-06-15	1.9000	1.9700	1.7900	1.9700	+8.242%	174	1,352	-87.310%
2026-06-12	1.8800	1.8800	1.8000	1.8200	-22.553%	34	1,352	-86.264%
2026-06-10	2.4800	2.4800	2.3500	2.3500	-16.667%	36	1,352	-89.362%
2026-06-09	3.1200	3.1200	2.8200	2.8200	-4.730%	2	1,333	-91.135%
2026-06-08	2.9600	2.9600	2.9600	2.9600	+12.121%	9	1,333	-91.554%
2026-06-05	3.0000	3.0300	2.6400	2.6400	-20.000%	5	1,324	-90.530%
2026-06-04	2.7500	3.3000	2.7400	3.3000	+35.802%	6	1,324	-92.424%
2026-06-03	2.0000	2.4900	2.0000	2.4300	+36.517%	20	1,322	-89.712%
2026-06-02	1.8200	1.8200	1.7800	1.7800	+12.658%	8	1,320	-85.955%
2026-05-27	1.5200	1.5800	1.5200	1.5800	-7.602%	11	1,312	-84.177%
2026-05-26	1.6900	1.8500	1.6900	1.7100	-1.724%	18	1,303	-85.380%
2026-05-22	1.6400	1.7400	1.6400	1.7400	+2.353%	43	1,288	-85.632%
2026-05-21	1.7100	1.7600	1.7000	1.7000	-10.526%	39	1,272	-85.294%
2026-05-20	1.8900	1.9000	1.7700	1.9000	-3.061%	83	1,272	-86.842%
2026-05-19	1.9900	2.0000	1.9500	1.9600	-15.152%	27	1,165	-87.245%
2026-05-18	2.5500	2.5500	2.3000	2.3100	+5.963%	14	1,165	-89.177%
2026-05-14	2.1500	2.2000	2.1500	2.1800	+5.825%	117	1,165	-88.532%
2026-05-13	2.0600	2.0600	2.0600	2.0600	+15.730%	1	1,165	-87.864%
2026-05-12	1.7800	1.7800	1.7800	1.7800	-9.184%	1	1,165	-85.955%
2026-05-11	1.9600	1.9600	1.9600	1.9600	-8.837%	1	1,165	-87.245%
2026-05-08	2.1500	2.1500	2.1500	2.1500	+5.392%	20	1,166	-88.372%
2026-05-07	2.0700	2.0700	2.0200	2.0400	+0.990%	6	1,146	-87.745%
2026-05-06	2.0200	2.0200	2.0200	2.0200	-2.885%	4	1,144	-87.624%
2026-05-05	2.0700	2.0900	1.9300	2.0800	+6.667%	36	1,144	-87.981%
2026-05-04	2.0000	2.0000	1.9500	1.9500	+2.094%	12	1,151	-87.179%
2026-05-01	1.9000	1.9100	1.9000	1.9100	-4.020%	11	1,141	-86.911%
2026-04-30	2.3000	2.3000	1.9600	1.9900	-15.678%	38	1,141	-87.437%
2026-04-29	2.1500	2.4000	2.1500	2.3600	-1.667%	136	1,117	-89.407%
2026-04-28	2.4000	2.4000	2.4000	2.4000	+9.091%	4	1,003	-89.583%
2026-04-27	1.9400	2.2000	1.9400	2.2000	-12.000%	15	1,002	-88.636%
2026-04-24	2.4500	2.5000	2.4500	2.5000	+8.696%	7	1,002	-90.000%
2026-04-23	2.1900	2.3100	2.1400	2.3000	-20.690%	39	1,002	-89.130%
2026-04-22	3.0500	3.0500	2.9000	2.9000	+10.687%	13	978	-91.379%
2026-04-21	2.4100	2.6200	2.3600	2.6200	+4.800%	242	914	-90.458%
2026-04-20	2.3500	2.5000	2.3500	2.5000	+1.626%	11	914	-90.000%
2026-04-17	2.4600	2.4600	2.4600	2.4600	-1.992%	1	913	-89.837%
2026-04-16	2.6900	2.7100	2.5100	2.5100	-18.506%	96	913	-90.040%
2026-04-15	3.1500	3.1600	3.0500	3.0800	-2.222%	164	871	-91.883%
2026-04-14	3.3400	3.5400	3.1200	3.1500	+5.705%	127	798	-92.063%
2026-04-13	3.0000	3.0000	2.9800	2.9800	+6.050%	2	691	-91.611%
2026-04-10	2.7000	2.8200	2.7000	2.8100	+5.639%	127	690	-91.103%
2026-04-09	2.4000	2.7000	2.3800	2.6600	+0.377%	39	595	-90.602%
2026-04-08	2.7200	2.7200	2.6500	2.6500	+16.228%	20	563	-90.566%
2026-04-07	2.2800	2.2800	2.2800	2.2800	+1.786%	1	563	-89.035%
2026-04-06	2.2400	2.2400	2.2400	2.2400	+2.752%	4	563	-88.839%
2026-04-02	2.1600	2.2300	2.1600	2.1800	-3.111%	349	388	-88.532%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+7.656%	5	388	-88.889%
2026-03-31	2.0900	2.0900	2.0900	2.0900	-5.000%	3	384	-88.038%
2026-03-30	2.1400	2.2500	2.1300	2.2000	+13.402%	518	384	-88.636%
2026-03-27	1.9400	1.9400	1.9400	1.9400	+2.646%	1	80	-87.113%
2026-03-25	1.9300	1.9300	1.8900	1.8900	+5.000%	5	79	-86.772%
2026-03-24	1.7800	1.8000	1.7500	1.8000	-10.000%	32	74	-86.111%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-8.676%	3	45	-87.500%
2026-03-20	2.1900	2.2100	2.0800	2.1900	-4.367%	14	44	-88.584%
2026-03-19	2.2900	2.2900	2.2900	2.2900	+8.531%	6	32	-89.083%
2026-03-18	2.1100	2.1100	2.1100	2.1100	+11.640%	1	26	-88.152%
2026-03-17	1.8900	1.8900	1.8900	1.8900	-0.526%	1	26	-86.772%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-3.553%	6	25	-86.842%
2026-03-09	1.9000	1.9700	1.9000	1.9700	+1.026%	3	19	-87.310%
2026-03-06	1.9500	1.9500	1.9500	1.9500	+8.333%	1	16	-87.179%
2026-03-04	1.8800	1.8800	1.8000	1.8000	-8.163%	4	15	-86.111%
2026-02-24	1.8600	1.9600	1.8600	1.9600	-6.667%	10	11	-87.245%
2026-02-20	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	-88.095%