Dark

VZ20261016P49
VZ Oct 16 2026 49.00 Put (VZ261016P00049000)
option OPRA

EOD

Sep 17, 2026

1.90+80.952%(+0.85)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1500	1.9000	1.1500	1.9000	+80.952%	515	3,944	0.000%
2026-09-16	0.5400	1.2500	0.4800	1.0500	+101.923%	738	3,755	+80.952%
2026-09-15	0.6000	0.6400	0.4800	0.5200	-14.754%	313	3,800	+265.385%
2026-09-14	0.7500	0.7500	0.5600	0.6100	-28.235%	1,170	3,800	+211.475%
2026-09-11	1.0600	1.0600	0.8000	0.8500	-27.966%	467	3,135	+123.529%
2026-09-10	1.0000	1.2000	0.9800	1.1800	-3.279%	131	2,927	+61.017%
2026-09-09	1.1500	1.6700	1.1500	1.2200	+28.421%	216	2,972	+55.738%
2026-09-08	1.1200	1.1300	0.9500	0.9500	-15.179%	62	2,942	+100.000%
2026-09-04	1.0000	1.1300	0.9600	1.1200	+24.444%	4,175	3,643	+69.643%
2026-09-03	1.0700	1.0800	0.8900	0.9000	-21.739%	50	3,643	+111.111%
2026-09-02	1.1000	1.1500	0.9200	1.1500	+5.505%	39	3,609	+65.217%
2026-09-01	0.8500	1.0900	0.8200	1.0900	-3.540%	73	3,593	+74.312%
2026-08-31	1.2000	1.3000	1.1000	1.1300	-9.600%	147	3,541	+68.142%
2026-08-28	1.5000	1.5000	1.1600	1.2500	-22.360%	102	3,418	+52.000%
2026-08-27	1.4700	1.6100	1.3600	1.6100	+29.839%	106	3,337	+18.012%
2026-08-26	1.0900	1.2500	1.0600	1.2400	-5.344%	22	3,257	+53.226%
2026-08-25	1.3100	1.4200	1.2800	1.3100	-0.758%	170	3,240	+45.038%
2026-08-24	1.4700	1.4900	1.2000	1.3200	-29.412%	191	3,103	+43.939%
2026-08-21	1.6400	1.8700	1.6200	1.8700	+14.024%	90	2,964	+1.604%
2026-08-20	1.7100	1.7600	1.6400	1.6400	-9.890%	26	2,954	+15.854%
2026-08-19	1.7700	1.9900	1.6600	1.8200	-10.784%	2,842	2,931	+4.396%
2026-08-18	2.1100	2.1100	2.0000	2.0400	-11.688%	17	330	-6.863%
2026-08-17	2.1400	2.3100	2.1000	2.3100	+5.000%	39	324	-17.749%
2026-08-14	2.5400	2.5400	2.2000	2.2000	-27.869%	11	304	-13.636%
2026-08-11	3.1000	3.1000	3.0500	3.0500	-27.896%	2	293	-37.705%
2026-07-30	3.7500	4.2300	3.5000	4.2300	+63.320%	18	293	-55.083%
2026-07-28	2.9400	2.9400	2.5900	2.5900	-17.778%	27	301	-26.641%
2026-07-27	3.1300	3.3000	3.1300	3.1500	-46.154%	22	274	-39.683%
2026-07-16	5.7500	5.8500	5.7500	5.8500	-19.753%	123	264	-67.521%
2026-07-07	7.2900	7.2900	7.2900	7.2900	-19.000%	1	239	-73.937%
2026-07-02	9.0000	9.0000	9.0000	9.0000	+35.135%	1	240	-78.889%
2026-06-29	6.6600	6.6600	6.6600	6.6600	+51.364%	6	240	-71.471%
2026-06-23	4.3500	4.4000	4.3500	4.4000	+7.056%	3	234	-56.818%
2026-06-16	4.0800	4.1100	4.0700	4.1100	+9.600%	4	234	-53.771%
2026-06-12	3.7700	3.7800	3.7500	3.7500	-5.063%	12	234	-49.333%
2026-06-11	4.0000	4.0000	3.9500	3.9500	-11.236%	3	234	-51.899%
2026-06-10	4.4600	4.4600	4.4500	4.4500	+2.299%	3	234	-57.303%
2026-06-04	4.3500	4.3500	4.3500	4.3500	-6.250%	1	233	-56.322%
2026-06-03	4.4600	4.6900	4.4600	4.6400	+25.745%	9	232	-59.052%
2026-06-02	3.9000	3.9100	3.6800	3.6900	-4.897%	9	236	-48.509%
2026-06-01	3.8800	3.8800	3.8800	3.8800	+2.646%	1	234	-51.031%
2026-05-29	3.8400	3.8700	3.7800	3.7800	+17.028%	8	234	-49.735%
2026-05-27	3.4000	3.4000	3.2300	3.2300	-12.703%	4	238	-41.176%
2026-05-26	3.4500	3.7000	3.4500	3.7000	+6.017%	23	238	-48.649%
2026-05-22	3.4900	3.4900	3.4900	3.4900	-2.514%	1	251	-45.559%
2026-05-21	3.9000	3.9000	3.5500	3.5800	-7.494%	7	250	-46.927%
2026-05-20	3.8600	3.8700	3.8500	3.8700	-5.147%	5	250	-50.904%
2026-05-19	4.2300	4.2300	4.0800	4.0800	-8.725%	7	250	-53.431%
2026-05-18	4.8200	4.8200	4.4700	4.4700	+4.684%	8	250	-57.494%
2026-05-15	4.1300	4.2700	4.1300	4.2700	+0.471%	11	250	-55.504%
2026-05-14	4.2300	4.2800	4.2000	4.2500	+18.384%	15	252	-55.294%
2026-05-12	3.6500	3.6500	3.5900	3.5900	-13.494%	28	258	-47.075%
2026-05-08	4.2000	4.2200	4.1500	4.1500	+1.467%	8	258	-54.217%
2026-05-07	4.0700	4.0900	4.0400	4.0900	+4.071%	4	254	-53.545%
2026-05-05	3.9700	4.0700	3.9300	3.9300	+1.550%	8	256	-51.654%
2026-05-04	3.8900	3.8900	3.8700	3.8700	+7.500%	2	256	-50.904%
2026-05-01	3.6500	3.6500	3.6000	3.6000	-13.043%	88	194	-47.222%
2026-04-30	4.2300	4.2400	4.1400	4.1400	-11.727%	4	194	-54.106%
2026-04-29	4.3100	4.6900	4.3100	4.6900	+18.434%	6	190	-59.488%
2026-04-27	3.7600	3.9700	3.7600	3.9600	-9.382%	16	194	-52.020%
2026-04-23	4.3900	4.3900	4.3700	4.3700	-21.964%	4	194	-56.522%
2026-04-22	5.6000	5.6000	5.6000	5.6000	+20.430%	2	190	-66.071%
2026-04-20	4.4600	4.6500	4.4600	4.6500	-1.274%	2	192	-59.140%
2026-04-17	4.7000	4.7100	4.7000	4.7100	-5.231%	12	192	-59.660%
2026-04-10	4.0900	4.9700	4.0900	4.9700	+9.956%	7	204	-61.771%
2026-04-09	4.4300	4.5200	4.4300	4.5200	-2.165%	7	204	-57.965%
2026-04-08	4.8500	4.8500	4.6000	4.6200	+13.514%	4	207	-58.874%
2026-04-07	3.9900	4.0700	3.9800	4.0700	+5.440%	7	205	-53.317%
2026-04-06	3.7400	3.8600	3.7400	3.8600	+1.312%	16	204	-50.777%
2026-04-02	3.7500	3.8100	3.7500	3.8100	+0.794%	2	194	-50.131%
2026-04-01	3.7900	3.7900	3.7800	3.7800	+0.800%	2	194	-49.735%
2026-03-31	3.7900	3.8500	3.7500	3.7500	+4.167%	10	195	-49.333%
2026-03-30	3.5900	3.6000	3.5900	3.6000	+8.434%	6	194	-47.222%
2026-03-27	3.3100	3.3200	3.3100	3.3200	-1.484%	2	191	-42.771%
2026-03-26	3.3700	3.3700	3.3700	3.3700	+2.121%	10	191	-43.620%
2026-03-25	3.2700	3.3700	3.2700	3.3000	+2.167%	5	191	-42.424%
2026-03-24	3.2300	3.2300	3.2300	3.2300	-17.812%	1	191	-41.176%
2026-03-23	3.9300	3.9300	3.9300	3.9300	+3.421%	2	191	-51.654%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-5.941%	1	189	-50.000%
2026-03-19	4.0700	4.0700	4.0400	4.0400	+5.759%	2	190	-52.970%
2026-03-18	3.7600	3.8200	3.7600	3.8200	+17.538%	2	190	-50.262%
2026-03-13	3.2500	3.2500	3.2500	3.2500	-9.722%	102	192	-41.538%
2026-03-12	3.6000	3.6000	3.6000	3.6000	+9.091%	21	131	-47.222%
2026-03-10	3.4500	3.4500	3.3000	3.3000	-1.493%	31	110	-42.424%
2026-03-09	3.3300	3.3500	3.3300	3.3500	-2.899%	2	98	-43.284%
2026-03-06	3.4500	3.4500	3.4500	3.4500	+7.813%	14	96	-44.928%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-5.882%	4	82	-40.625%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-0.875%	13	78	-44.118%
2026-03-02	3.5000	3.6000	3.4300	3.4300	0.000%	81	78	-44.606%