Dark

VZ20261016P47
VZ Oct 16 2026 47.00 Put (VZ261016P00047000)
option OPRA

EOD

Sep 17, 2026

0.7800+69.565%(+0.3200)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4000	0.7800	0.4000	0.7800	+69.565%	202	2,914	0.000%
2026-09-16	0.2100	0.5100	0.1900	0.4600	+142.105%	162	2,847	+69.565%
2026-09-15	0.2300	0.2300	0.1900	0.1900	-17.391%	33	2,813	+310.526%
2026-09-14	0.2800	0.3200	0.2200	0.2300	-32.353%	381	2,817	+239.130%
2026-09-11	0.4000	0.4200	0.3200	0.3400	-34.615%	712	2,849	+129.412%
2026-09-10	0.4300	0.5200	0.4300	0.5200	-8.772%	177	2,539	+50.000%
2026-09-09	0.5100	0.7700	0.4900	0.5700	+35.714%	150	2,479	+36.842%
2026-09-08	0.4900	0.5100	0.4000	0.4200	-10.638%	131	2,435	+85.714%
2026-09-04	0.3500	0.4700	0.3500	0.4700	+23.684%	117	2,300	+65.957%
2026-09-03	0.4900	0.5000	0.3800	0.3800	-29.630%	68	2,300	+105.263%
2026-09-02	0.4900	0.5400	0.4200	0.5400	-1.818%	88	2,261	+44.444%
2026-09-01	0.4400	0.5500	0.4200	0.5500	+1.852%	123	2,215	+41.818%
2026-08-31	0.5900	0.6200	0.5000	0.5400	-14.286%	99	2,172	+44.444%
2026-08-28	0.7300	0.7300	0.5600	0.6300	-16.000%	341	2,170	+23.810%
2026-08-27	0.8800	0.8800	0.6900	0.7500	+22.951%	241	2,103	+4.000%
2026-08-26	0.6300	0.6300	0.5000	0.6100	-3.175%	26	2,067	+27.869%
2026-08-25	0.6900	0.7200	0.6100	0.6300	-3.077%	82	2,053	+23.810%
2026-08-24	0.7400	0.7400	0.5900	0.6500	-28.571%	160	2,015	+20.000%
2026-08-21	0.9000	0.9100	0.8400	0.9100	-3.191%	130	1,922	-14.286%
2026-08-20	0.9500	0.9500	0.8600	0.9400	-5.051%	55	1,892	-17.021%
2026-08-19	0.8800	1.1100	0.8800	0.9900	-13.913%	81	1,865	-21.212%
2026-08-18	1.2400	1.2400	1.1100	1.1500	-16.058%	221	1,794	-32.174%
2026-08-17	1.2400	1.3700	1.1200	1.3700	+10.484%	14	1,582	-43.066%
2026-08-14	1.4600	1.4600	1.2400	1.2400	-13.889%	33	1,577	-37.097%
2026-08-13	1.8000	1.8000	1.4400	1.4400	-31.754%	41	1,574	-45.833%
2026-08-12	2.1500	2.1700	2.0200	2.1100	+9.326%	52	1,579	-63.033%
2026-08-11	1.9500	2.0200	1.9300	1.9300	-6.311%	44	1,578	-59.585%
2026-08-10	2.4400	2.4800	2.0600	2.0600	-2.370%	16	1,566	-62.136%
2026-08-07	2.3600	2.3600	2.1100	2.1100	-10.970%	16	1,569	-63.033%
2026-08-06	2.0800	2.5900	2.0800	2.3700	-17.993%	12	1,568	-67.089%
2026-08-05	2.9800	2.9800	2.8900	2.8900	+20.921%	4	1,556	-73.010%
2026-08-04	2.4500	2.5900	2.3300	2.3900	+14.354%	65	1,559	-67.364%
2026-08-03	2.0700	2.1100	1.9700	2.0900	-12.552%	147	1,497	-62.679%
2026-07-31	2.8700	2.8700	2.3900	2.3900	-14.947%	96	1,408	-67.364%
2026-07-30	2.8500	2.8600	2.7300	2.8100	+21.121%	111	1,321	-72.242%
2026-07-29	1.7200	2.3300	1.6700	2.3200	+40.606%	81	1,259	-66.379%
2026-07-28	1.4900	1.6500	1.4900	1.6500	-16.244%	9	1,197	-52.727%
2026-07-27	2.5300	2.5300	1.9300	1.9700	-41.369%	248	1,193	-60.406%
2026-07-24	3.3900	3.3900	3.3600	3.3600	-22.759%	10	1,009	-76.786%
2026-07-16	4.6000	4.6000	4.3500	4.3500	-20.330%	3	999	-82.069%
2026-07-14	5.4600	5.4600	5.4600	5.4600	+5.000%	3	998	-85.714%
2026-07-13	5.2000	5.2000	5.2000	5.2000	-16.129%	122	997	-85.000%
2026-07-09	6.4000	6.4000	6.2000	6.2000	-6.627%	5	1,119	-87.419%
2026-07-01	6.4100	6.6400	6.4100	6.6400	+17.522%	11	1,115	-88.253%
2026-06-30	5.6500	5.6500	5.6500	5.6500	+17.954%	2	1,125	-86.195%
2026-06-29	4.7900	4.7900	4.7900	4.7900	+31.233%	2	1,123	-83.716%
2026-06-24	3.7000	3.8000	3.6500	3.6500	+17.742%	17	1,121	-78.630%
2026-06-23	3.1000	3.2000	3.1000	3.1000	-18.848%	7	1,132	-74.839%
2026-06-22	3.8200	3.8200	3.8200	3.8200	+1.867%	11	1,133	-79.581%
2026-06-18	3.7500	3.7500	3.7500	3.7500	-4.092%	1	1,125	-79.200%
2026-06-17	3.6100	3.9800	3.6100	3.9100	+21.429%	22	1,125	-80.051%
2026-06-16	2.8700	3.2300	2.8100	3.2200	+15.827%	15	1,125	-75.776%
2026-06-15	2.9500	2.9500	2.7800	2.7800	+6.107%	7	1,125	-71.942%
2026-06-12	2.7500	2.7500	2.6200	2.6200	-14.098%	3	1,125	-70.229%
2026-06-11	2.9000	3.0500	2.7100	3.0500	-5.280%	112	1,125	-74.426%
2026-06-10	3.5800	3.5800	3.2200	3.2200	-21.078%	7	1,041	-75.776%
2026-06-09	4.3100	4.3100	4.0800	4.0800	0.000%	6	1,044	-80.882%
2026-06-08	3.9900	4.0900	3.9900	4.0800	+3.291%	3	1,043	-80.882%
2026-06-05	4.1500	4.1500	3.8900	3.9500	-14.317%	59	1,045	-80.253%
2026-06-04	3.7700	4.6100	3.7700	4.6100	+36.391%	8	1,042	-83.080%
2026-06-03	3.3400	3.5800	3.3400	3.3800	+24.265%	9	1,044	-76.923%
2026-06-02	2.6500	2.7200	2.6500	2.7200	0.000%	21	1,039	-71.324%
2026-05-29	2.7200	2.7200	2.7200	2.7200	+0.369%	1	1,021	-71.324%
2026-05-26	2.5600	2.7100	2.5600	2.7100	+9.717%	2	1,022	-71.218%
2026-05-22	2.4600	2.4700	2.4600	2.4700	-1.594%	184	1,021	-68.421%
2026-05-21	2.7500	2.7500	2.4900	2.5100	-8.727%	91	1,000	-68.924%
2026-05-20	2.7400	2.8000	2.7400	2.7500	-3.509%	4	1,000	-71.636%
2026-05-19	2.9700	2.9700	2.8100	2.8500	-12.844%	23	1,048	-72.632%
2026-05-18	3.5600	3.5600	3.2400	3.2700	+7.921%	307	1,048	-76.147%
2026-05-15	3.0500	3.1000	3.0300	3.0300	+15.649%	102	1,048	-74.257%
2026-05-12	2.6800	2.8100	2.6100	2.6200	-15.484%	69	1,082	-70.229%
2026-05-08	3.0500	3.1000	3.0500	3.1000	+12.319%	2	1,099	-74.839%
2026-05-05	2.8600	2.9800	2.7500	2.7600	-2.817%	51	1,099	-71.739%
2026-05-04	2.8700	2.8700	2.7200	2.8400	+11.373%	383	1,086	-72.535%
2026-05-01	2.7800	2.8800	2.5500	2.5500	-8.929%	471	329	-69.412%
2026-04-30	3.0900	3.1000	2.8000	2.8000	-19.308%	19	329	-72.143%
2026-04-29	3.3000	3.5300	3.2500	3.4700	+11.935%	124	329	-77.522%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+4.027%	2	250	-74.839%
2026-04-27	2.7800	3.0000	2.7800	2.9800	-14.857%	13	249	-73.826%
2026-04-24	3.2500	3.5000	3.2500	3.5000	+9.375%	130	237	-77.714%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-20.000%	65	184	-75.625%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+14.943%	3	122	-80.500%
2026-04-21	3.4700	3.4900	3.4700	3.4800	+3.881%	3	121	-77.586%
2026-04-20	3.5000	3.5000	3.3400	3.3500	-3.736%	3	121	-76.716%
2026-04-17	3.5500	3.5500	3.4800	3.4800	-1.972%	3	122	-77.586%
2026-04-16	3.9200	3.9200	3.5500	3.5500	-16.471%	6	120	-78.028%
2026-04-15	4.2400	4.2500	4.2400	4.2500	-9.188%	2	118	-81.647%
2026-04-14	4.7100	4.7200	4.6800	4.6800	+11.164%	4	117	-83.333%
2026-04-13	3.9600	4.2100	3.9600	4.2100	+12.267%	7	117	-81.473%
2026-04-10	3.5000	3.7500	3.5000	3.7500	+6.838%	35	115	-79.200%
2026-04-09	3.4500	3.5500	3.4500	3.5100	-0.567%	6	95	-77.778%
2026-04-08	3.4700	3.5800	3.4700	3.5300	+13.871%	12	95	-77.904%
2026-04-07	3.1000	3.1000	2.9900	3.1000	+9.155%	21	93	-74.839%
2026-03-31	2.8400	2.8400	2.8400	2.8400	0.000%	3	80	-72.535%
2026-03-30	2.8400	2.8400	2.8400	2.8400	+19.328%	1	77	-72.535%
2026-03-24	2.3800	2.3800	2.3800	2.3800	-14.079%	4	76	-67.227%
2026-03-18	2.8000	2.8000	2.7700	2.7700	+8.203%	8	72	-71.841%
2026-03-16	2.5600	2.5600	2.5600	2.5600	+5.350%	3	72	-69.531%
2026-03-13	2.4300	2.4400	2.4300	2.4300	-7.955%	18	71	-67.901%
2026-03-12	2.6400	2.6400	2.6400	2.6400	0.000%	5	53	-70.455%
2026-03-09	2.5400	2.6400	2.5400	2.6400	+1.538%	8	48	-70.455%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+4.418%	1	41	-70.000%
2026-03-05	2.4900	2.4900	2.4900	2.4900	+2.893%	3	41	-68.675%
2026-03-04	2.5500	2.5500	2.4200	2.4200	-15.088%	7	38	-67.769%
2026-02-26	2.8500	2.8500	2.8500	2.8500	+7.955%	1	31	-72.632%
2026-02-25	2.6400	2.6400	2.6400	2.6400	+5.600%	1	30	-70.455%
2026-02-23	2.5000	2.5000	2.5000	2.5000	0.000%	30	30	-68.800%