Dark

VZ20261016P46
VZ Oct 16 2026 46.00 Put (VZ261016P00046000)
option OPRA

EOD

Jul 23, 2026

3.44+7.165%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.4400	3.4400	3.4400	3.4400	+7.165%	2	1,233	0.000%
2026-07-22	3.2300	3.2300	3.2100	3.2100	-19.750%	2	1,233	+7.165%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,233	-14.000%
2026-07-17	3.9000	3.9000	3.9000	3.9000	+9.859%	8	1,232	-11.795%
2026-07-16	4.0100	4.0100	3.5500	3.5500	-19.318%	8	1,232	-3.099%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-9.278%	2	1,230	-21.818%
2026-07-14	4.8500	4.8500	4.8500	4.8500	+4.301%	1	1,230	-29.072%
2026-07-13	4.4500	4.6800	4.4500	4.6500	-5.295%	4	1,230	-26.022%
2026-07-10	4.9300	4.9300	4.8600	4.9100	-10.889%	18	1,231	-29.939%
2026-07-09	5.5100	5.5100	5.5100	5.5100	+7.617%	10	1,224	-37.568%
2026-07-07	5.1200	5.1200	5.1200	5.1200	-7.748%	1	1,214	-32.813%
2026-07-06	4.9900	5.5500	4.9900	5.5500	+11.000%	2	1,213	-38.018%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-3.661%	10	1,212	-31.200%
2026-06-30	5.0000	5.1900	5.0000	5.1900	+23.571%	6	1,212	-33.719%
2026-06-29	2.9400	4.5000	2.9400	4.2000	+47.887%	3	1,212	-18.095%
2026-06-26	2.8400	2.8400	2.8400	2.8400	-12.615%	1	1,211	+21.127%
2026-06-24	3.0400	3.2500	3.0400	3.2500	+7.616%	69	1,211	+5.846%
2026-06-23	3.0200	3.0200	3.0200	3.0200	-4.430%	3	1,263	+13.907%
2026-06-22	3.1600	3.1600	3.1600	3.1600	+0.317%	1	1,263	+8.861%
2026-06-18	2.9600	3.1500	2.9600	3.1500	-5.405%	15	1,262	+9.206%
2026-06-17	3.0100	3.3600	3.0100	3.3300	+21.978%	14	1,262	+3.303%
2026-06-16	2.4000	2.7300	2.4000	2.7300	+19.214%	2	1,262	+26.007%
2026-06-15	2.2900	2.2900	2.2900	2.2900	+3.620%	1	1,259	+50.218%
2026-06-12	2.2100	2.2100	2.2100	2.2100	-17.228%	1	1,259	+55.656%
2026-06-10	3.0400	3.0400	2.6700	2.6700	-15.238%	6	1,259	+28.839%
2026-06-09	3.6500	3.6500	3.1500	3.1500	-8.430%	13	1,263	+9.206%
2026-06-08	3.3600	3.4400	3.3600	3.4400	+3.303%	3	1,260	0.000%
2026-06-05	3.5700	3.5700	3.3300	3.3300	-11.200%	5	1,262	+3.303%
2026-06-04	3.2700	3.7500	3.2700	3.7500	+26.689%	6	1,258	-8.267%
2026-06-03	2.9100	2.9600	2.9100	2.9600	+29.825%	5	1,252	+16.216%
2026-06-02	2.3100	2.3100	2.2800	2.2800	-6.557%	9	1,251	+50.877%
2026-06-01	2.4400	2.4400	2.4400	2.4400	+5.172%	1	1,251	+40.984%
2026-05-29	2.3200	2.3200	2.3200	2.3200	+14.286%	7	1,251	+48.276%
2026-05-28	2.0300	2.0300	2.0300	2.0300	+3.571%	1	1,251	+69.458%
2026-05-27	1.9600	1.9600	1.9600	1.9600	-7.547%	1	1,251	+75.510%
2026-05-22	2.1200	2.1200	2.1200	2.1200	+1.923%	2	1,251	+62.264%
2026-05-21	2.1600	2.1600	2.0700	2.0800	-9.957%	115	1,250	+65.385%
2026-05-20	2.3100	2.3100	2.3100	2.3100	-1.702%	2	1,250	+48.918%
2026-05-19	2.4200	2.4200	2.3500	2.3500	-15.162%	41	1,319	+46.383%
2026-05-18	2.9100	2.9100	2.7400	2.7700	+8.627%	82	1,319	+24.188%
2026-05-15	2.4700	2.6100	2.4700	2.5500	-2.672%	611	1,319	+34.902%
2026-05-14	2.7500	2.7500	2.5800	2.6200	+6.939%	238	1,217	+31.298%
2026-05-13	2.2400	2.4800	2.2400	2.4500	+11.364%	34	1,410	+40.408%
2026-05-12	2.1500	2.3000	2.1000	2.2000	-15.058%	17	1,410	+56.364%
2026-05-08	2.5900	2.5900	2.5900	2.5900	+2.778%	1	1,410	+32.819%
2026-05-07	2.5400	2.5400	2.4700	2.5200	+8.155%	14	1,411	+36.508%
2026-05-05	2.4300	2.4600	2.3000	2.3300	-2.101%	18	1,411	+47.639%
2026-05-04	2.3900	2.3900	2.2700	2.3800	+11.737%	269	1,416	+44.538%
2026-05-01	2.2200	2.2200	2.1200	2.1300	-15.139%	280	918	+61.502%
2026-04-30	2.4100	2.5100	2.4100	2.5100	-9.712%	3	918	+37.052%
2026-04-29	2.8000	2.8200	2.7600	2.7800	+2.206%	133	920	+23.741%
2026-04-28	2.8000	2.8000	2.6200	2.7200	+6.667%	12	872	+26.471%
2026-04-27	2.5500	2.5500	2.5500	2.5500	-16.393%	2	862	+34.902%
2026-04-24	2.7800	3.0600	2.7100	3.0500	+12.132%	620	862	+12.787%
2026-04-23	2.7300	2.7500	2.7100	2.7200	-16.308%	103	359	+26.471%
2026-04-22	3.4000	3.4000	3.2500	3.2500	+6.557%	6	288	+5.846%
2026-04-21	2.8600	3.0500	2.8600	3.0500	+4.452%	11	278	+12.787%
2026-04-20	2.9200	2.9200	2.9200	2.9200	-0.680%	8	278	+17.808%
2026-04-16	3.3500	3.3500	2.9400	2.9400	-19.452%	141	270	+17.007%
2026-04-15	3.6700	3.6700	3.6500	3.6500	0.000%	3	184	-5.753%
2026-04-14	4.0300	4.0300	3.6200	3.6500	-1.084%	6	182	-5.753%
2026-04-13	3.4500	3.6900	3.4500	3.6900	+15.313%	11	182	-6.775%
2026-04-10	2.9500	3.2500	2.9500	3.2000	+8.108%	122	175	+7.500%
2026-04-09	3.0300	3.0400	2.9600	2.9600	-4.516%	4	53	+16.216%
2026-04-08	3.1000	3.2000	3.0500	3.1000	+16.541%	26	52	+10.968%
2026-04-07	2.5700	2.6600	2.5700	2.6600	+2.703%	2	29	+29.323%
2026-04-06	2.5300	2.5900	2.4600	2.5900	+13.596%	4	29	+32.819%
2026-04-02	2.1700	2.2800	2.1700	2.2800	-16.176%	2	28	+50.877%
2026-04-01	2.7200	2.7200	2.7200	2.7200	+10.121%	2	28	+26.471%
2026-03-31	2.6200	2.6200	2.4700	2.4700	+17.062%	4	28	+39.271%
2026-03-27	2.1100	2.1100	2.1100	2.1100	-9.052%	1	26	+63.033%
2026-03-25	2.2200	2.3200	2.1900	2.3200	+9.953%	5	26	+48.276%
2026-03-24	2.0600	2.1100	2.0600	2.1100	-17.899%	5	22	+63.033%
2026-03-20	2.5700	2.5700	2.5700	2.5700	-5.861%	1	18	+33.852%
2026-03-19	2.4500	2.7300	2.4500	2.7300	+11.885%	10	18	+26.007%
2026-03-18	2.4400	2.4400	2.4400	2.4400	+11.416%	1	9	+40.984%
2026-03-17	2.1900	2.1900	2.1900	2.1900	-3.947%	1	8	+57.078%
2026-03-09	2.3600	2.3600	2.2000	2.2800	+10.145%	7	7	+50.877%
2026-03-04	2.0700	2.0700	2.0700	2.0700	-19.141%	1	2	+66.184%
2026-03-03	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	+34.375%