Dark

VZ20261218C30
VZ Dec 18 2026 30.00 Call (VZ261218C00030000)
option OPRA

Inactive

Sep 1, 2026

20.65+1.975%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	20.5000	20.6500	20.5000	20.6500	+1.975%	2	31	0.000%
2026-08-31	20.0000	20.2500	20.0000	20.2500	+53.992%	2	31	+1.975%
2026-07-13	13.1500	13.1500	13.0300	13.1500	+8.678%	3	30	+57.034%
2026-07-09	11.9800	12.2300	11.6500	12.1000	-28.656%	205	30	+70.661%
2026-06-16	16.9100	16.9600	16.9100	16.9600	-0.703%	2	35	+21.757%
2026-04-27	17.9700	17.9900	17.0800	17.0800	+2.153%	7	36	+20.902%
2026-04-24	16.9000	16.9000	16.7200	16.7200	+2.514%	7	37	+23.505%
2026-04-13	16.3100	16.3100	16.3100	16.3100	-3.833%	1	30	+26.609%
2026-04-09	17.7500	17.7500	16.5500	16.9600	-19.468%	170	30	+21.757%
2026-03-26	20.9500	21.0600	20.9500	21.0600	+3.438%	2	42	-1.947%
2026-03-20	20.1500	20.3600	20.1500	20.3600	+19.765%	2	41	+1.424%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+0.592%	2	40	+21.471%
2026-02-04	16.9000	16.9000	16.9000	16.9000	+2.736%	2	42	+22.189%
2026-02-03	15.3500	16.4500	15.3500	16.4500	+9.302%	10	40	+25.532%
2026-02-02	15.0500	15.0500	15.0500	15.0500	+2.730%	1	40	+37.209%
2026-01-30	13.5000	14.6500	13.5000	14.6500	+53.403%	11	40	+40.956%
2026-01-13	10.2500	10.2500	9.5500	9.5500	-8.173%	20	49	+116.230%
2026-01-12	10.3000	10.4000	10.3000	10.4000	-0.478%	2	38	+98.558%
2026-01-09	9.6500	10.8500	9.6500	10.4500	-0.571%	330	38	+97.608%
2025-12-29	10.5400	10.5400	10.4800	10.5100	-2.142%	46	54	+96.480%
2025-12-08	11.8000	11.8000	10.7400	10.7400	+11.295%	4	50	+92.272%
2025-12-02	9.6500	9.6500	9.6500	9.6500	-15.351%	1	52	+113.990%
2025-11-20	11.5800	11.5800	11.4000	11.4000	+4.300%	7	52	+81.140%
2025-11-11	10.9300	10.9300	10.9300	10.9300	+8.111%	4	58	+88.930%
2025-11-10	10.1100	10.1100	10.1100	10.1100	-1.076%	4	58	+104.253%
2025-11-07	10.2200	10.2200	10.2200	10.2200	-0.293%	4	62	+102.055%
2025-10-31	10.2500	10.6000	10.2500	10.2500	+6.771%	16	58	+101.463%
2025-10-30	9.7600	9.7600	9.6000	9.6000	-2.340%	6	56	+115.104%
2025-10-28	9.7600	9.8300	9.7600	9.8300	+5.585%	7	51	+110.071%
2025-10-24	9.3100	9.3100	9.3100	9.3100	+0.976%	10	48	+121.805%
2025-10-23	9.2200	9.2200	9.2200	9.2200	-2.947%	5	40	+123.970%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-8.213%	1	35	+117.368%
2025-10-14	10.3500	10.3500	10.3500	10.3500	-1.429%	8	35	+99.517%
2025-10-13	10.3300	10.5000	10.1500	10.5000	-1.501%	15	35	+96.667%
2025-10-10	10.6600	10.6600	10.6600	10.6600	-1.751%	1	25	+93.715%
2025-10-09	10.9500	11.4000	10.8500	10.8500	-5.652%	110	25	+90.323%
2025-10-06	12.3000	12.3000	11.5000	11.5000	-12.879%	21	34	+79.565%
2025-09-24	13.2000	13.2000	13.2000	13.2000	-0.752%	1	30	+56.439%
2025-09-22	13.3000	13.3000	13.3000	13.3000	-2.349%	1	30	+55.263%
2025-09-08	13.6200	13.6200	13.6200	13.6200	-5.087%	1	31	+51.615%
2025-09-05	14.3500	14.3500	14.3500	14.3500	+2.135%	1	31	+43.902%
2025-08-28	14.0200	14.0500	14.0200	14.0500	+6.439%	16	31	+46.975%
2025-08-04	13.1600	13.2600	13.1600	13.2000	-1.859%	3	23	+56.439%
2025-07-22	13.4500	13.4500	13.4500	13.4500	+5.078%	1	23	+53.532%
2025-07-21	12.8000	12.8000	12.8000	12.8000	+1.749%	1	24	+61.328%
2025-07-10	12.3000	12.5800	12.3000	12.5800	+1.452%	23	25	+64.149%
2025-07-09	12.6500	12.7000	12.4000	12.4000	-5.344%	81	25	+66.532%
2025-07-08	13.1000	13.1000	13.1000	13.1000	+2.184%	1	31	+57.634%
2025-07-07	12.8200	12.8200	12.8200	12.8200	-1.385%	1	31	+61.076%
2025-06-30	12.5000	13.0000	12.5000	13.0000	+4.502%	9	32	+58.846%
2025-06-27	12.4400	12.4400	12.4400	12.4400	+3.667%	4	34	+65.997%
2025-06-26	12.0000	12.0000	12.0000	12.0000	-5.586%	1	38	+72.083%
2025-06-24	12.5000	12.7700	12.5000	12.7100	+3.755%	3	37	+62.470%
2025-06-17	12.0000	12.2500	12.0000	12.2500	-2.000%	2	36	+68.571%
2025-06-16	12.5000	12.5000	12.5000	12.5000	-5.873%	1	35	+65.200%
2025-06-05	13.2800	13.2800	13.2800	13.2800	-3.348%	1	34	+55.497%
2025-06-02	13.7400	13.7400	13.7400	13.7400	+3.933%	1	35	+50.291%
2025-05-13	13.2200	13.2200	13.2200	13.2200	-0.452%	1	35	+56.203%
2025-04-29	13.0000	13.3100	13.0000	13.2800	+6.240%	3	35	+55.497%
2025-04-25	12.5000	12.5000	12.5000	12.5000	-16.220%	2	33	+65.200%
2025-04-15	14.9200	14.9200	14.9200	14.9200	+4.702%	20	32	+38.405%
2025-04-11	14.2800	14.2800	14.2500	14.2500	+4.243%	10	12	+44.912%
2025-04-10	13.6700	13.6700	13.6700	13.6700	+8.924%	1	12	+51.061%
2025-04-09	12.0800	12.5500	11.8900	12.5500	+1.210%	15	12	+64.542%
2025-04-08	13.0500	13.0500	12.4000	12.4000	-3.049%	2	40	+66.532%
2025-04-07	12.7900	13.1700	12.4000	12.7900	-2.515%	27	42	+61.454%
2025-04-04	13.1500	13.1500	13.1200	13.1200	-15.789%	32	68	+57.393%
2025-04-03	15.4200	15.7500	15.0700	15.5800	+5.914%	10	82	+32.542%
2025-04-02	14.7100	14.7100	14.7100	14.7100	-4.666%	1	90	+40.381%
2025-04-01	15.3100	15.4400	15.2800	15.4300	+2.050%	5	89	+33.830%
2025-03-31	15.3600	15.3600	15.0300	15.1200	+0.532%	3	92	+36.574%
2025-03-28	15.0400	15.0400	15.0400	15.0400	-1.118%	20	95	+37.301%
2025-03-27	15.1600	15.2100	15.1600	15.2100	+10.138%	2	105	+35.766%
2025-03-24	14.1300	14.1800	13.8100	13.8100	+0.729%	8	105	+49.529%
2025-03-21	13.9200	14.0600	13.5400	13.7100	+1.405%	10	104	+50.620%
2025-03-20	13.5100	13.5200	13.5100	13.5200	-4.789%	8	107	+52.737%
2025-03-19	14.2000	14.2000	14.2000	14.2000	+3.198%	1	99	+45.423%
2025-03-14	13.7600	13.7600	13.7600	13.7600	-0.434%	2	98	+50.073%
2025-03-13	13.5200	13.8200	13.5200	13.8200	+7.716%	3	94	+49.421%
2025-03-11	13.2200	13.2200	12.8300	12.8300	-23.311%	2	94	+60.951%
2025-03-10	16.1000	16.7300	16.1000	16.7300	+6.425%	4	92	+23.431%
2025-03-07	15.8800	15.8800	15.7200	15.7200	+21.296%	4	88	+31.361%
2025-03-05	13.1500	13.1500	12.7300	12.9600	-1.220%	6	86	+59.336%
2025-03-04	12.7400	13.1200	12.7400	13.1200	+6.753%	2	80	+57.393%
2025-02-21	13.2000	13.2000	12.2100	12.2900	+8.761%	6	78	+68.023%
2025-02-18	11.3000	11.3000	11.3000	11.3000	+6.604%	3	75	+82.743%
2025-02-12	10.6000	10.6000	10.6000	10.6000	+12.766%	1	75	+94.811%
2025-02-04	9.4000	9.4000	9.4000	9.4000	-11.737%	1	75	+119.681%
2025-01-29	10.6500	10.6500	10.6500	10.6500	+7.035%	10	74	+93.897%
2025-01-21	9.9500	9.9500	9.9500	9.9500	+18.735%	10	64	+107.538%
2025-01-10	8.4800	8.6200	8.3700	8.3800	-13.963%	8	64	+146.420%
2025-01-07	9.7600	10.0200	9.5100	9.7400	-2.111%	24	60	+112.012%
2024-12-24	9.9500	9.9500	9.9500	9.9500	-23.166%	10	37	+107.538%
2024-12-05	12.9500	12.9500	12.9500	12.9500	+9.283%	1	37	+59.459%
2024-11-15	11.8500	11.8500	11.8500	11.8500	+6.278%	8	37	+74.262%
2024-11-11	11.1500	11.1500	11.1500	11.1500	+0.632%	5	37	+85.202%
2024-11-07	11.0800	11.0800	11.0800	11.0800	-4.483%	1	34	+86.372%
2024-11-06	11.6000	11.6000	11.6000	11.6000	-20.000%	3	33	+78.017%
2024-10-21	14.5000	14.5000	14.5000	14.5000	+0.694%	1	33	+42.414%
2024-10-16	14.4000	14.4000	14.4000	14.4000	+1.053%	3	32	+43.403%
2024-10-15	14.2500	14.2500	14.2500	14.2500	+6.662%	1	32	+44.912%
2024-10-10	13.3600	13.3600	13.3600	13.3600	-6.246%	10	32	+54.566%
2024-10-09	14.1000	14.2500	14.1000	14.2500	-4.491%	78	32	+44.912%
2024-10-01	14.9200	14.9200	14.9200	14.9200	+4.336%	2	49	+38.405%
2024-09-20	14.3000	14.3000	14.3000	14.3000	+2.070%	10	47	+44.406%
2024-09-13	14.0100	14.0100	14.0100	14.0100	+21.932%	6	50	+47.395%
2024-09-05	11.4900	11.4900	11.4900	11.4900	-7.711%	1	52	+79.721%
2024-09-04	12.4500	12.4500	12.4500	12.4500	-3.113%	5	51	+65.863%
2024-09-03	12.8000	12.8500	12.8000	12.8500	+9.548%	33	46	+60.700%
2024-08-29	11.6300	11.7300	11.6300	11.7300	+2.445%	22	73	+76.044%
2024-08-27	11.4600	11.4600	11.4500	11.4500	-0.435%	2	73	+80.349%
2024-08-26	11.6200	11.6200	11.5000	11.5000	+3.791%	3	71	+79.565%
2024-08-22	11.1000	11.1000	11.0800	11.0800	-0.806%	6	70	+86.372%
2024-08-21	11.1700	11.1700	11.1700	11.1700	+5.179%	10	67	+84.870%
2024-08-16	10.6200	10.6200	10.6200	10.6200	-1.667%	8	67	+94.444%
2024-08-15	10.5800	10.8000	10.5800	10.8000	-0.917%	3	64	+91.204%
2024-08-12	10.9000	10.9000	10.9000	10.9000	+6.863%	3	62	+89.450%
2024-08-05	10.2000	10.2000	10.2000	10.2000	-10.526%	1	62	+102.451%
2024-08-02	11.4000	11.4000	11.4000	11.4000	+1.786%	30	62	+81.140%
2024-07-31	11.2000	11.2000	11.2000	11.2000	+5.164%	4	32	+84.375%
2024-07-25	10.6500	10.6500	10.6500	10.6500	+10.938%	1	36	+93.897%
2024-07-22	10.4500	10.4500	9.6000	9.6000	-20.988%	26	36	+115.104%
2024-07-19	12.2000	12.2000	12.1500	12.1500	-3.953%	2	11	+69.959%
2024-07-18	12.6500	12.6500	12.6500	12.6500	+10.480%	1	9	+63.241%
2024-07-15	11.5500	11.5500	11.4500	11.4500	-3.376%	2	8	+80.349%
2024-07-11	11.8500	11.8500	11.8500	11.8500	+5.146%	1	7	+74.262%
2024-07-10	11.2700	11.2700	11.2700	11.2700	-3.262%	2	6	+83.230%
2024-06-28	11.6500	11.6500	11.6500	11.6500	+10.952%	6	6	+77.253%
2024-06-18	10.5000	10.5000	10.5000	10.5000	0.000%	3	0	+96.667%