Dark

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

EOD

Sep 17, 2026

0.4600+76.923%(+0.2000)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2600	0.4800	0.2500	0.4600	+76.923%	283	8,235	0.000%
2026-09-16	0.1400	0.3000	0.1200	0.2600	+116.667%	2,242	8,147	+76.923%
2026-09-15	0.1600	0.1600	0.1200	0.1200	-29.412%	522	8,401	+283.333%
2026-09-14	0.2000	0.2000	0.1400	0.1700	-19.048%	139	8,516	+170.588%
2026-09-11	0.2200	0.2500	0.2000	0.2100	-36.364%	28	8,529	+119.048%
2026-09-10	0.3400	0.3400	0.2800	0.3300	-5.714%	142	8,547	+39.394%
2026-09-09	0.3500	0.5300	0.3500	0.3500	+16.667%	98	8,572	+31.429%
2026-09-08	0.3300	0.3300	0.2600	0.3000	-3.226%	87	8,548	+53.333%
2026-09-04	0.2900	0.3100	0.2600	0.3100	+19.231%	60	8,496	+48.387%
2026-09-03	0.3300	0.3300	0.2600	0.2600	-31.579%	37	8,496	+76.923%
2026-09-02	0.3000	0.3800	0.2800	0.3800	+18.750%	66	8,469	+21.053%
2026-09-01	0.3000	0.3600	0.2800	0.3200	-17.949%	102	8,439	+43.750%
2026-08-31	0.4000	0.4000	0.3400	0.3900	-7.143%	93	8,394	+17.949%
2026-08-28	0.5000	0.5000	0.3800	0.4200	-22.222%	43	8,426	+9.524%
2026-08-27	0.6000	0.6000	0.4800	0.5400	+22.727%	172	8,403	-14.815%
2026-08-26	0.3700	0.4500	0.3700	0.4400	+2.326%	25	8,374	+4.545%
2026-08-25	0.4100	0.4700	0.4100	0.4300	-4.444%	28	8,368	+6.977%
2026-08-24	0.5100	0.5200	0.3900	0.4500	-27.419%	818	8,354	+2.222%
2026-08-21	0.6400	0.6400	0.5600	0.6200	-6.061%	75	8,445	-25.806%
2026-08-20	0.6600	0.6600	0.6100	0.6600	-5.714%	407	8,422	-30.303%
2026-08-19	0.7000	0.7500	0.6200	0.7000	-18.605%	120	8,667	-34.286%
2026-08-18	0.8900	0.8900	0.8100	0.8600	-16.505%	30	8,694	-46.512%
2026-08-17	0.9000	1.0300	0.8200	1.0300	+13.187%	90	8,677	-55.340%
2026-08-14	0.9900	1.0800	0.8800	0.9100	-25.410%	464	8,627	-49.451%
2026-08-13	1.3200	1.3200	1.2200	1.2200	-25.153%	5	8,227	-62.295%
2026-08-12	1.5400	1.6400	1.5400	1.6300	+12.414%	11	8,223	-71.779%
2026-08-11	1.5000	1.5700	1.4400	1.4500	-7.643%	44	8,212	-68.276%
2026-08-10	1.6900	1.6900	1.5600	1.5700	-4.848%	8	8,213	-70.701%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-11.290%	4	8,211	-72.121%
2026-08-06	1.9000	1.9000	1.8600	1.8600	-18.062%	6	8,215	-75.269%
2026-08-05	2.3500	2.5600	2.2700	2.2700	+17.010%	39	8,213	-79.736%
2026-08-04	2.0100	2.1600	1.8200	1.9400	+19.018%	106	8,235	-76.289%
2026-08-03	1.5500	1.6600	1.5500	1.6300	-14.660%	7,008	8,133	-71.779%
2026-07-31	2.0600	2.0600	1.9000	1.9100	-9.479%	115	1,600	-75.916%
2026-07-30	2.2600	2.3900	2.0800	2.1100	+23.392%	398	1,507	-78.199%
2026-07-29	1.3200	2.2100	1.2500	1.7100	+34.646%	36	1,395	-73.099%
2026-07-28	1.3300	1.3300	1.1500	1.2700	-17.532%	15	1,378	-63.780%
2026-07-27	1.5700	1.6000	1.5400	1.5400	-31.250%	104	1,366	-70.130%
2026-07-24	3.1000	3.1000	2.2000	2.2400	-34.884%	42	1,264	-79.464%
2026-07-23	3.4400	3.4400	3.4400	3.4400	+7.165%	2	1,233	-86.628%
2026-07-22	3.2300	3.2300	3.2100	3.2100	-19.750%	2	1,233	-85.670%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,233	-88.500%
2026-07-17	3.9000	3.9000	3.9000	3.9000	+9.859%	8	1,232	-88.205%
2026-07-16	4.0100	4.0100	3.5500	3.5500	-19.318%	8	1,232	-87.042%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-9.278%	2	1,230	-89.545%
2026-07-14	4.8500	4.8500	4.8500	4.8500	+4.301%	1	1,230	-90.515%
2026-07-13	4.4500	4.6800	4.4500	4.6500	-5.295%	4	1,230	-90.108%
2026-07-10	4.9300	4.9300	4.8600	4.9100	-10.889%	18	1,231	-90.631%
2026-07-09	5.5100	5.5100	5.5100	5.5100	+7.617%	10	1,224	-91.652%
2026-07-07	5.1200	5.1200	5.1200	5.1200	-7.748%	1	1,214	-91.016%
2026-07-06	4.9900	5.5500	4.9900	5.5500	+11.000%	2	1,213	-91.712%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-3.661%	10	1,212	-90.800%
2026-06-30	5.0000	5.1900	5.0000	5.1900	+23.571%	6	1,212	-91.137%
2026-06-29	2.9400	4.5000	2.9400	4.2000	+47.887%	3	1,212	-89.048%
2026-06-26	2.8400	2.8400	2.8400	2.8400	-12.615%	1	1,211	-83.803%
2026-06-24	3.0400	3.2500	3.0400	3.2500	+7.616%	69	1,211	-85.846%
2026-06-23	3.0200	3.0200	3.0200	3.0200	-4.430%	3	1,263	-84.768%
2026-06-22	3.1600	3.1600	3.1600	3.1600	+0.317%	1	1,263	-85.443%
2026-06-18	2.9600	3.1500	2.9600	3.1500	-5.405%	15	1,262	-85.397%
2026-06-17	3.0100	3.3600	3.0100	3.3300	+21.978%	14	1,262	-86.186%
2026-06-16	2.4000	2.7300	2.4000	2.7300	+19.214%	2	1,262	-83.150%
2026-06-15	2.2900	2.2900	2.2900	2.2900	+3.620%	1	1,259	-79.913%
2026-06-12	2.2100	2.2100	2.2100	2.2100	-17.228%	1	1,259	-79.186%
2026-06-10	3.0400	3.0400	2.6700	2.6700	-15.238%	6	1,259	-82.772%
2026-06-09	3.6500	3.6500	3.1500	3.1500	-8.430%	13	1,263	-85.397%
2026-06-08	3.3600	3.4400	3.3600	3.4400	+3.303%	3	1,260	-86.628%
2026-06-05	3.5700	3.5700	3.3300	3.3300	-11.200%	5	1,262	-86.186%
2026-06-04	3.2700	3.7500	3.2700	3.7500	+26.689%	6	1,258	-87.733%
2026-06-03	2.9100	2.9600	2.9100	2.9600	+29.825%	5	1,252	-84.459%
2026-06-02	2.3100	2.3100	2.2800	2.2800	-6.557%	9	1,251	-79.825%
2026-06-01	2.4400	2.4400	2.4400	2.4400	+5.172%	1	1,251	-81.148%
2026-05-29	2.3200	2.3200	2.3200	2.3200	+14.286%	7	1,251	-80.172%
2026-05-28	2.0300	2.0300	2.0300	2.0300	+3.571%	1	1,251	-77.340%
2026-05-27	1.9600	1.9600	1.9600	1.9600	-7.547%	1	1,251	-76.531%
2026-05-22	2.1200	2.1200	2.1200	2.1200	+1.923%	2	1,251	-78.302%
2026-05-21	2.1600	2.1600	2.0700	2.0800	-9.957%	115	1,250	-77.885%
2026-05-20	2.3100	2.3100	2.3100	2.3100	-1.702%	2	1,250	-80.087%
2026-05-19	2.4200	2.4200	2.3500	2.3500	-15.162%	41	1,319	-80.426%
2026-05-18	2.9100	2.9100	2.7400	2.7700	+8.627%	82	1,319	-83.394%
2026-05-15	2.4700	2.6100	2.4700	2.5500	-2.672%	611	1,319	-81.961%
2026-05-14	2.7500	2.7500	2.5800	2.6200	+6.939%	238	1,217	-82.443%
2026-05-13	2.2400	2.4800	2.2400	2.4500	+11.364%	34	1,410	-81.224%
2026-05-12	2.1500	2.3000	2.1000	2.2000	-15.058%	17	1,410	-79.091%
2026-05-08	2.5900	2.5900	2.5900	2.5900	+2.778%	1	1,410	-82.239%
2026-05-07	2.5400	2.5400	2.4700	2.5200	+8.155%	14	1,411	-81.746%
2026-05-05	2.4300	2.4600	2.3000	2.3300	-2.101%	18	1,411	-80.258%
2026-05-04	2.3900	2.3900	2.2700	2.3800	+11.737%	269	1,416	-80.672%
2026-05-01	2.2200	2.2200	2.1200	2.1300	-15.139%	280	918	-78.404%
2026-04-30	2.4100	2.5100	2.4100	2.5100	-9.712%	3	918	-81.673%
2026-04-29	2.8000	2.8200	2.7600	2.7800	+2.206%	133	920	-83.453%
2026-04-28	2.8000	2.8000	2.6200	2.7200	+6.667%	12	872	-83.088%
2026-04-27	2.5500	2.5500	2.5500	2.5500	-16.393%	2	862	-81.961%
2026-04-24	2.7800	3.0600	2.7100	3.0500	+12.132%	620	862	-84.918%
2026-04-23	2.7300	2.7500	2.7100	2.7200	-16.308%	103	359	-83.088%
2026-04-22	3.4000	3.4000	3.2500	3.2500	+6.557%	6	288	-85.846%
2026-04-21	2.8600	3.0500	2.8600	3.0500	+4.452%	11	278	-84.918%
2026-04-20	2.9200	2.9200	2.9200	2.9200	-0.680%	8	278	-84.247%
2026-04-16	3.3500	3.3500	2.9400	2.9400	-19.452%	141	270	-84.354%
2026-04-15	3.6700	3.6700	3.6500	3.6500	0.000%	3	184	-87.397%
2026-04-14	4.0300	4.0300	3.6200	3.6500	-1.084%	6	182	-87.397%
2026-04-13	3.4500	3.6900	3.4500	3.6900	+15.313%	11	182	-87.534%
2026-04-10	2.9500	3.2500	2.9500	3.2000	+8.108%	122	175	-85.625%
2026-04-09	3.0300	3.0400	2.9600	2.9600	-4.516%	4	53	-84.459%
2026-04-08	3.1000	3.2000	3.0500	3.1000	+16.541%	26	52	-85.161%
2026-04-07	2.5700	2.6600	2.5700	2.6600	+2.703%	2	29	-82.707%
2026-04-06	2.5300	2.5900	2.4600	2.5900	+13.596%	4	29	-82.239%
2026-04-02	2.1700	2.2800	2.1700	2.2800	-16.176%	2	28	-79.825%
2026-04-01	2.7200	2.7200	2.7200	2.7200	+10.121%	2	28	-83.088%
2026-03-31	2.6200	2.6200	2.4700	2.4700	+17.062%	4	28	-81.377%
2026-03-27	2.1100	2.1100	2.1100	2.1100	-9.052%	1	26	-78.199%
2026-03-25	2.2200	2.3200	2.1900	2.3200	+9.953%	5	26	-80.172%
2026-03-24	2.0600	2.1100	2.0600	2.1100	-17.899%	5	22	-78.199%
2026-03-20	2.5700	2.5700	2.5700	2.5700	-5.861%	1	18	-82.101%
2026-03-19	2.4500	2.7300	2.4500	2.7300	+11.885%	10	18	-83.150%
2026-03-18	2.4400	2.4400	2.4400	2.4400	+11.416%	1	9	-81.148%
2026-03-17	2.1900	2.1900	2.1900	2.1900	-3.947%	1	8	-78.995%
2026-03-09	2.3600	2.3600	2.2000	2.2800	+10.145%	7	7	-79.825%
2026-03-04	2.0700	2.0700	2.0700	2.0700	-19.141%	1	2	-77.778%
2026-03-03	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	-82.031%