Dark

VZ20261016P50
VZ Oct 16 2026 50.00 Put (VZ261016P00050000)
option OPRA

EOD

Sep 17, 2026

2.52+41.573%(+0.74)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7000	2.5200	1.6900	2.5200	+41.573%	109	1,929	0.000%
2026-09-16	0.8400	1.8900	0.8100	1.7800	+114.458%	467	1,926	+41.573%
2026-09-15	1.0100	1.0100	0.7800	0.8300	-9.783%	526	2,067	+203.614%
2026-09-14	1.0500	1.1100	0.8400	0.9200	-27.559%	423	2,040	+173.913%
2026-09-11	1.3400	1.3800	1.1900	1.2700	-24.852%	285	1,841	+98.425%
2026-09-10	1.5500	1.7100	1.3800	1.6900	-5.056%	266	1,757	+49.112%
2026-09-09	1.7000	2.2100	1.7000	1.7800	+29.927%	111	1,676	+41.573%
2026-09-08	1.5600	1.6100	1.3500	1.3700	-10.458%	191	1,674	+83.942%
2026-09-04	1.4200	1.5800	1.4200	1.5300	+13.333%	27	1,598	+64.706%
2026-09-03	1.5200	1.5600	1.3400	1.3500	-17.178%	351	1,598	+86.667%
2026-09-02	1.4900	1.6300	1.3300	1.6300	+13.194%	49	1,351	+54.601%
2026-09-01	1.4900	1.5600	1.3000	1.4400	-14.793%	54	1,326	+75.000%
2026-08-31	1.6600	1.6900	1.4900	1.6900	-5.056%	157	1,288	+49.112%
2026-08-28	1.7500	1.7800	1.6200	1.7800	-15.238%	23	1,185	+41.573%
2026-08-27	2.1800	2.2000	1.9300	2.1000	+26.506%	46	1,177	+20.000%
2026-08-26	1.6200	1.7600	1.5000	1.6600	-1.190%	94	1,181	+51.807%
2026-08-25	1.7700	1.7900	1.6800	1.6800	-8.696%	119	1,118	+50.000%
2026-08-24	2.0400	2.0600	1.7100	1.8400	-16.742%	184	1,009	+36.957%
2026-08-21	2.2100	2.2100	2.2100	2.2100	0.000%	2	910	+14.027%
2026-08-20	2.3100	2.3100	2.2100	2.2100	-8.299%	14	908	+14.027%
2026-08-19	2.3200	2.4500	2.2500	2.4100	-8.015%	78	895	+4.564%
2026-08-18	2.6000	2.7000	2.6000	2.6200	-6.429%	6	840	-3.817%
2026-08-14	2.8000	2.8000	2.8000	2.8000	-22.222%	1	842	-10.000%
2026-08-13	3.7000	3.7000	3.6000	3.6000	-4.000%	64	842	-30.000%
2026-08-11	3.7500	3.7500	3.7500	3.7500	-7.407%	2	836	-32.800%
2026-08-10	4.5000	4.5000	4.0500	4.0500	-25.824%	10	836	-37.778%
2026-08-05	5.4600	5.4600	5.4600	5.4600	+47.568%	42	829	-53.846%
2026-08-03	3.8000	3.8000	3.7000	3.7000	-21.277%	16	787	-31.892%
2026-07-30	4.7000	4.7000	4.7000	4.7000	+14.634%	8	772	-46.383%
2026-07-29	3.5000	4.1000	3.5000	4.1000	+26.154%	25	772	-38.537%
2026-07-28	3.0500	3.3500	3.0000	3.2500	-16.667%	39	787	-22.462%
2026-07-27	3.8400	3.9000	3.8400	3.9000	-41.353%	57	781	-35.385%
2026-07-16	6.6000	6.7000	6.6000	6.6500	-15.823%	36	739	-62.105%
2026-07-13	7.9000	7.9000	7.9000	7.9000	-3.659%	2	706	-68.101%
2026-07-08	8.2000	8.2000	8.2000	8.2000	-17.172%	20	706	-69.268%
2026-07-02	8.9500	9.9000	8.9500	9.9000	+30.952%	5	684	-74.545%
2026-06-29	5.6000	7.5600	5.6000	7.5600	+35.000%	11	684	-66.667%
2026-06-25	5.6000	5.6000	5.6000	5.6000	-3.448%	5	685	-55.000%
2026-06-24	5.8000	5.8000	5.8000	5.8000	-4.918%	1	683	-56.552%
2026-06-17	6.1000	6.1000	6.1000	6.1000	+15.530%	5	683	-58.689%
2026-06-16	4.7800	5.2800	4.7800	5.2800	+15.789%	8	683	-52.273%
2026-06-15	4.5600	4.5600	4.5600	4.5600	+5.312%	50	633	-44.737%
2026-06-12	4.3500	4.3500	4.3300	4.3300	-27.592%	4	633	-41.801%
2026-06-09	6.4000	6.4000	5.9800	5.9800	-1.157%	21	633	-57.860%
2026-06-08	6.0500	6.0500	6.0500	6.0500	-5.469%	10	618	-58.347%
2026-06-05	6.4000	6.4000	6.4000	6.4000	-8.046%	12	618	-60.625%
2026-06-04	6.9000	6.9600	6.9000	6.9600	+27.706%	2	606	-63.793%
2026-06-03	5.1700	5.4500	5.1700	5.4500	+27.336%	15	605	-53.761%
2026-06-02	4.3400	4.3400	4.2800	4.2800	-5.100%	3	599	-41.121%
2026-06-01	4.5100	4.5100	4.5100	4.5100	-1.096%	2	597	-44.124%
2026-05-29	4.5200	4.5600	4.5200	4.5600	+19.372%	5	599	-44.737%
2026-05-27	3.9700	3.9700	3.8000	3.8200	-6.373%	4	601	-34.031%
2026-05-26	4.1400	4.2600	4.0800	4.0800	+0.741%	16	598	-38.235%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-2.644%	1	596	-37.778%
2026-05-21	4.5700	4.5700	4.1600	4.1600	-6.935%	7	595	-39.423%
2026-05-20	4.4400	4.5200	4.4400	4.4700	-4.487%	5	595	-43.624%
2026-05-19	4.8700	4.8700	4.6800	4.6800	-3.901%	7	593	-46.154%
2026-05-15	4.8700	4.8700	4.8700	4.8700	-1.616%	2	593	-48.255%
2026-05-14	4.8300	4.9500	4.8300	4.9500	+15.116%	2	586	-49.091%
2026-05-12	4.2500	4.3000	4.2500	4.3000	-6.522%	63	616	-41.395%
2026-05-05	4.6000	4.6000	4.6000	4.6000	0.000%	1	616	-45.217%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-0.862%	1	616	-45.217%
2026-04-27	4.3500	4.6500	4.3400	4.6400	-13.271%	8	616	-45.690%
2026-04-24	5.3500	5.3500	5.3500	5.3500	+2.885%	6	616	-52.897%
2026-04-20	5.1400	5.2000	5.1400	5.2000	-4.236%	2	616	-51.538%
2026-04-17	5.4300	5.4300	5.4300	5.4300	-20.381%	1	616	-53.591%
2026-04-14	6.8200	6.8200	6.8200	6.8200	+29.658%	1	616	-63.050%
2026-04-09	5.0500	5.2700	4.9800	5.2600	-0.755%	14	616	-52.091%
2026-04-08	5.2000	5.3000	5.2000	5.3000	+14.471%	11	626	-52.453%
2026-04-07	4.5900	4.6300	4.5500	4.6300	+6.437%	6	627	-45.572%
2026-04-06	4.3400	4.3500	4.3400	4.3500	-1.136%	2	628	-42.069%
2026-04-02	4.4000	4.4000	4.4000	4.4000	0.000%	4	622	-42.727%
2026-04-01	4.3900	4.4000	4.3900	4.4000	+3.529%	2	622	-42.727%
2026-03-31	4.2800	4.2800	4.2000	4.2500	+2.410%	60	623	-40.706%
2026-03-30	4.1400	4.1700	4.1000	4.1500	+12.466%	8	607	-39.277%
2026-03-27	3.7000	3.7000	3.6900	3.6900	-2.895%	2	607	-31.707%
2026-03-26	3.6500	3.8000	3.6500	3.8000	-1.299%	3	606	-33.684%
2026-03-25	3.8100	3.8800	3.7500	3.8500	+7.242%	7	604	-34.545%
2026-03-24	3.5900	3.5900	3.5900	3.5900	-18.409%	1	603	-29.805%
2026-03-20	4.4000	4.4000	4.4000	4.4000	-4.348%	1	602	-42.727%
2026-03-19	4.5400	4.6000	4.5400	4.6000	+8.235%	2	601	-45.217%
2026-03-18	4.4000	4.4500	4.2000	4.2500	+14.865%	36	601	-40.706%
2026-03-13	3.7000	3.7000	3.7000	3.7000	-7.500%	18	568	-31.892%
2026-03-12	4.1400	4.1700	4.0000	4.0000	+5.263%	24	552	-37.000%
2026-03-10	3.9500	3.9500	3.8000	3.8000	-2.314%	54	528	-33.684%
2026-03-09	3.8900	3.8900	3.8900	3.8900	+5.995%	1	487	-35.219%
2026-03-05	3.6500	3.6700	3.6500	3.6700	-3.421%	55	489	-31.335%
2026-02-23	3.9000	3.9000	3.8000	3.8000	0.000%	442	442	-33.684%