Dark

VZ20261016P48
VZ Oct 16 2026 48.00 Put (VZ261016P00048000)
option OPRA

EOD

Sep 17, 2026

1.15+66.667%(+0.46)612

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7200	1.2300	0.7200	1.1500	+66.667%	612	2,024	0.000%
2026-09-16	0.3300	0.8200	0.3200	0.6900	+122.581%	282	1,796	+66.667%
2026-09-15	0.3900	0.4000	0.3000	0.3100	-24.390%	121	1,783	+270.968%
2026-09-14	0.4500	0.4800	0.3600	0.4100	-25.455%	344	1,737	+180.488%
2026-09-11	0.6400	0.6400	0.5000	0.5500	-31.250%	100	1,564	+109.091%
2026-09-10	0.7100	0.8200	0.6600	0.8000	-5.882%	187	1,542	+43.750%
2026-09-09	0.7500	1.2200	0.7500	0.8500	+34.921%	143	1,471	+35.294%
2026-09-08	0.7700	0.7700	0.6000	0.6300	-11.268%	87	1,411	+82.540%
2026-09-04	0.6400	0.7200	0.6400	0.7100	+12.698%	65	1,327	+61.972%
2026-09-03	0.6900	0.7900	0.5800	0.6300	-11.268%	238	1,327	+82.540%
2026-09-02	0.7800	0.7800	0.6300	0.7100	-5.333%	173	1,402	+61.972%
2026-09-01	0.6200	0.7600	0.6100	0.7500	0.000%	173	1,310	+53.333%
2026-08-31	0.8300	0.9000	0.7400	0.7500	-14.773%	567	1,207	+53.333%
2026-08-28	0.9800	0.9800	0.8100	0.8800	-20.000%	198	1,024	+30.682%
2026-08-27	1.0600	1.2100	0.9900	1.1000	+22.222%	89	906	+4.545%
2026-08-26	0.9200	0.9200	0.7100	0.9000	0.000%	58	860	+27.778%
2026-08-25	1.0000	1.0200	0.6500	0.9000	-2.174%	290	826	+27.778%
2026-08-24	1.0100	1.0700	0.8700	0.9200	-22.034%	82	655	+25.000%
2026-08-21	1.2200	1.2500	1.1700	1.1800	-8.527%	26	588	-2.542%
2026-08-20	1.3100	1.3300	1.2200	1.2900	-11.644%	16	568	-10.853%
2026-08-19	1.4400	1.4600	1.2500	1.4600	-7.595%	17	563	-21.233%
2026-08-18	1.6500	1.6500	1.5000	1.5800	-15.054%	124	557	-27.215%
2026-08-17	1.6000	1.9000	1.6000	1.8600	+9.412%	53	541	-38.172%
2026-08-14	1.8400	1.8400	1.6900	1.7000	-17.073%	115	496	-32.353%
2026-08-13	2.0500	2.0500	2.0500	2.0500	-18.000%	5	427	-43.902%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-3.846%	12	425	-54.000%
2026-08-10	3.1700	3.1700	2.6000	2.6000	-13.043%	4	425	-55.769%
2026-08-07	2.9900	2.9900	2.9900	2.9900	0.000%	1	425	-61.538%
2026-08-06	2.7800	2.9900	2.7800	2.9900	-18.082%	2	425	-61.538%
2026-08-05	3.6500	3.6500	3.6500	3.6500	+22.074%	4	423	-68.493%
2026-08-04	3.2400	3.2400	2.9900	2.9900	+21.545%	2	423	-61.538%
2026-08-03	2.4900	2.4900	2.4600	2.4600	-29.714%	2	423	-53.252%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+2.941%	1	422	-67.143%
2026-07-30	3.2000	3.4000	3.2000	3.4000	-2.857%	13	422	-66.176%
2026-07-29	2.2800	3.5000	2.2000	3.5000	+60.550%	16	422	-67.143%
2026-07-28	2.3000	2.3000	1.9300	2.1800	-14.510%	119	417	-47.248%
2026-07-27	2.5800	2.5800	2.4600	2.5500	-35.443%	24	348	-54.902%
2026-07-24	4.0500	4.0500	3.9500	3.9500	-11.236%	3	348	-70.886%
2026-07-22	4.4500	4.4500	4.4500	4.4500	-43.456%	1	350	-74.157%
2026-07-02	7.8700	7.8700	7.8700	7.8700	+9.916%	2	350	-85.388%
2026-06-30	7.1600	7.1600	7.1600	7.1600	+17.377%	4	350	-83.939%
2026-06-29	6.1000	6.1000	6.1000	6.1000	+42.857%	1	354	-81.148%
2026-06-24	4.1000	4.4500	4.1000	4.2700	+20.282%	71	355	-73.068%
2026-06-23	3.7000	3.7000	3.5500	3.5500	-17.442%	5	363	-67.606%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-6.926%	2	360	-73.256%
2026-06-17	4.3100	4.6200	4.3100	4.6200	+21.900%	9	360	-75.108%
2026-06-16	3.4200	3.7900	3.3900	3.7900	+19.937%	13	360	-69.657%
2026-06-12	3.1600	3.1700	3.1600	3.1600	-6.231%	9	359	-63.608%
2026-06-11	3.4500	3.4500	3.3700	3.3700	-12.468%	3	359	-65.875%
2026-06-10	3.8800	3.8800	3.8500	3.8500	-16.847%	3	359	-70.130%
2026-06-08	4.6300	4.6300	4.6300	4.6300	+1.092%	1	357	-75.162%
2026-06-04	3.7400	4.5800	3.7400	4.5800	+12.255%	6	357	-74.891%
2026-06-03	3.8900	4.1700	3.8900	4.0800	+32.468%	12	360	-71.814%
2026-06-02	3.3100	3.3100	3.0800	3.0800	-7.229%	15	357	-62.662%
2026-06-01	3.3000	3.3200	3.3000	3.3200	+2.786%	2	358	-65.361%
2026-05-29	3.2700	3.3000	3.2300	3.2300	+8.754%	4	358	-64.396%
2026-05-27	2.7800	2.9700	2.7800	2.9700	+1.712%	3	356	-61.279%
2026-05-26	2.9800	2.9800	2.9200	2.9200	0.000%	3	354	-60.616%
2026-05-22	2.9500	2.9500	2.9200	2.9200	-2.667%	15	354	-60.616%
2026-05-21	3.2800	3.2800	2.9900	3.0000	-9.091%	28	342	-61.667%
2026-05-20	3.2100	3.3000	3.2100	3.3000	-5.444%	5	342	-65.152%
2026-05-19	3.5500	3.5500	3.4500	3.4900	-8.158%	9	363	-67.049%
2026-05-18	4.1100	4.1200	3.8000	3.8000	+2.981%	21	363	-69.737%
2026-05-15	3.5000	3.7000	3.5000	3.6900	0.000%	45	363	-68.835%
2026-05-14	3.5700	3.8000	3.5700	3.6900	+5.429%	21	403	-68.835%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+13.269%	1	407	-67.143%
2026-05-12	3.1900	3.1900	3.0200	3.0900	-9.118%	8	407	-62.783%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-5.028%	1	407	-66.176%
2026-05-08	3.5500	3.6100	3.5500	3.5800	+3.768%	8	405	-67.877%
2026-05-07	3.4200	3.4600	3.4200	3.4500	+1.173%	4	402	-66.667%
2026-05-05	3.3300	3.4800	3.3300	3.4100	+1.791%	16	403	-66.276%
2026-05-04	3.3500	3.3500	3.2600	3.3500	+8.065%	119	402	-65.672%
2026-05-01	3.2700	3.3500	3.1000	3.1000	-7.463%	45	250	-62.903%
2026-04-30	3.6800	3.6900	3.3500	3.3500	-16.667%	15	250	-65.672%
2026-04-29	3.6600	4.0800	3.6600	4.0200	+16.860%	12	247	-71.393%
2026-04-27	3.2000	3.4500	3.2000	3.4400	-17.108%	20	246	-66.570%
2026-04-24	3.7500	4.1500	3.7500	4.1500	+8.355%	183	234	-72.289%
2026-04-23	3.7000	3.8600	3.7000	3.8300	-18.162%	6	133	-69.974%
2026-04-22	4.6900	4.6900	4.6800	4.6800	+17.588%	3	133	-75.427%
2026-04-21	4.0400	4.0400	3.9800	3.9800	+2.842%	6	134	-71.106%
2026-04-20	4.0700	4.0700	3.8000	3.8700	-3.970%	6	134	-70.284%
2026-04-17	4.0300	4.0300	4.0300	4.0300	-0.739%	1	138	-71.464%
2026-04-16	4.4400	4.4400	4.0600	4.0600	-17.143%	3	137	-71.675%
2026-04-15	4.9000	4.9000	4.9000	4.9000	+5.376%	1	134	-76.531%
2026-04-13	4.6600	4.6600	4.6500	4.6500	+8.645%	2	135	-75.269%
2026-04-10	4.0200	4.2800	4.0200	4.2800	+7.538%	19	137	-73.131%
2026-04-09	3.8400	4.1000	3.8100	3.9800	-3.163%	10	136	-71.106%
2026-04-08	4.2100	4.2100	4.0100	4.1100	+14.167%	16	129	-72.019%
2026-04-07	3.5700	3.6200	3.5700	3.6000	+5.263%	3	129	-68.056%
2026-04-06	3.3600	3.4200	3.2200	3.4200	+1.484%	10	131	-66.374%
2026-04-02	3.0700	3.3700	3.0700	3.3700	-3.714%	4	125	-65.875%
2026-04-01	3.3700	3.5000	3.3700	3.5000	+5.422%	7	125	-67.143%
2026-03-31	3.2700	3.3200	3.2300	3.3200	+3.750%	9	121	-65.361%
2026-03-30	3.2300	3.2300	3.2000	3.2000	+11.888%	3	116	-64.063%
2026-03-27	2.8600	2.8600	2.8600	2.8600	-2.055%	1	115	-59.790%
2026-03-26	2.7700	2.9200	2.7700	2.9200	-1.351%	6	115	-60.616%
2026-03-25	2.9700	2.9700	2.8800	2.9600	+3.497%	3	109	-61.149%
2026-03-24	2.8600	2.8600	2.8600	2.8600	-16.374%	1	108	-59.790%
2026-03-20	3.4200	3.4200	3.4200	3.4200	-0.581%	1	109	-66.374%
2026-03-19	3.4400	3.4400	3.4400	3.4400	+6.832%	1	110	-66.570%
2026-03-18	3.2200	3.2200	3.2200	3.2200	+13.781%	2	109	-64.286%
2026-03-13	2.8200	2.8300	2.8200	2.8300	-10.159%	17	107	-59.364%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+6.419%	23	90	-63.492%
2026-03-10	2.9600	2.9600	2.9600	2.9600	+1.370%	8	67	-61.149%
2026-03-09	3.1000	3.1000	2.9200	2.9200	-2.013%	3	59	-60.616%
2026-03-04	2.9500	2.9800	2.9500	2.9800	-8.025%	3	59	-61.409%
2026-03-03	3.2400	3.2400	3.2400	3.2400	+4.516%	1	57	-64.506%
2026-03-02	3.1000	3.1500	2.9500	3.1000	-7.186%	59	56	-62.903%
2026-02-26	3.3400	3.3400	3.3400	3.3400	+9.150%	1	1	-65.569%
2026-02-25	3.0600	3.0600	3.0600	3.0600	0.000%	1	0	-62.418%