Dark

VZ20261218C35
VZ Dec 18 2026 35.00 Call (VZ261218C00035000)
option OPRA

EOD

May 7, 2025

10.30+3.000%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	10.30	10.30	10.30	10.30	+3.000%	1	828	0.000%
2025-04-30	10.00	10.00	10.00	10.00	+7.527%	1	828	+3.000%
2025-04-29	9.00	9.30	9.00	9.30	+6.897%	2	828	+10.753%
2025-04-28	8.50	8.70	8.50	8.70	+10.127%	4	828	+18.391%
2025-04-25	8.24	8.24	7.90	7.90	-6.949%	8	830	+30.380%
2025-04-23	8.70	8.70	8.49	8.49	-2.301%	3	826	+21.319%
2025-04-09	8.49	8.69	8.49	8.69	-5.543%	2	824	+18.527%
2025-04-08	9.20	9.20	9.20	9.20	-1.075%	1	822	+11.957%
2025-04-04	9.30	9.30	9.30	9.30	-12.921%	2	823	+10.753%
2025-03-31	10.68	10.68	10.68	10.68	+18.667%	4	823	-3.558%
2025-03-25	9.00	9.00	9.00	9.00	-1.639%	2	819	+14.444%
2025-03-24	9.26	9.43	9.15	9.15	-1.719%	3	817	+12.568%
2025-03-21	9.40	9.40	9.29	9.31	+2.759%	16	818	+10.634%
2025-03-20	9.06	9.06	9.06	9.06	-3.102%	1	822	+13.687%
2025-03-17	9.35	9.35	9.35	9.35	+1.630%	1	821	+10.160%
2025-03-14	9.20	9.20	9.20	9.20	-4.167%	2	820	+11.957%
2025-03-13	9.60	9.60	9.60	9.60	+20.755%	4	820	+7.292%
2025-03-12	7.95	7.95	7.95	7.95	-16.754%	7	820	+29.560%
2025-03-11	9.00	9.55	9.00	9.55	-22.358%	12	818	+7.853%
2025-03-10	11.44	12.30	11.44	12.30	+6.034%	15	814	-16.260%
2025-03-07	10.50	11.63	10.50	11.60	+16.000%	36	825	-11.207%
2025-03-06	10.00	10.00	10.00	10.00	+15.075%	4	817	+3.000%
2025-03-05	8.69	8.69	8.69	8.69	-1.250%	5	817	+18.527%
2025-03-04	9.00	9.80	8.80	8.80	-3.825%	50	817	+17.045%
2025-02-26	9.15	9.15	9.15	9.15	-4.188%	3	836	+12.568%
2025-02-25	9.55	9.55	9.55	9.55	+6.111%	5	838	+7.853%
2025-02-24	9.05	9.05	9.00	9.00	+1.124%	35	838	+14.444%
2025-02-21	8.45	8.90	8.45	8.90	+7.229%	8	843	+15.730%
2025-02-20	8.00	8.30	8.00	8.30	+5.732%	31	846	+24.096%
2025-02-19	7.40	7.85	7.40	7.85	+8.276%	4	818	+31.210%
2025-02-13	6.95	7.25	6.95	7.25	+6.618%	3	819	+42.069%
2025-02-11	6.65	6.80	6.65	6.80	+7.087%	7	819	+51.471%
2025-02-10	6.35	6.35	6.35	6.35	0.000%	1	815	+62.205%
2025-02-07	6.45	6.45	6.35	6.35	+0.954%	110	814	+62.205%
2025-02-06	6.28	6.29	6.28	6.29	+0.801%	50	869	+63.752%
2025-02-04	6.25	6.28	6.24	6.24	-3.256%	8	879	+65.064%
2025-02-03	6.50	6.50	6.45	6.45	+1.575%	2	878	+59.690%
2025-01-31	6.35	6.35	6.35	6.35	+5.307%	2	878	+62.205%
2025-01-30	6.45	6.45	5.85	6.03	-8.498%	19	878	+70.813%
2025-01-29	6.59	6.59	6.59	6.59	-5.043%	5	872	+56.297%
2025-01-28	6.94	6.94	6.94	6.94	+3.274%	5	872	+48.415%
2025-01-27	6.65	6.95	6.65	6.72	+6.667%	9	867	+53.274%
2025-01-24	6.60	6.95	6.15	6.30	+7.692%	50	870	+63.492%
2025-01-23	6.10	6.10	5.85	5.85	+2.632%	45	877	+76.068%
2025-01-22	5.70	5.70	5.70	5.70	-2.564%	1	832	+80.702%
2025-01-21	6.05	6.35	5.85	5.85	-0.847%	9	831	+76.068%
2025-01-17	5.75	5.90	5.75	5.90	+9.057%	4	835	+74.576%
2025-01-16	5.41	5.41	5.41	5.41	+1.121%	12	835	+90.388%
2025-01-13	5.40	5.40	5.35	5.35	+2.885%	2	847	+92.523%
2025-01-10	5.25	5.35	5.20	5.20	-3.704%	28	845	+98.077%
2025-01-08	5.45	5.50	5.04	5.40	-2.703%	9	827	+90.741%
2025-01-07	5.85	5.85	5.55	5.55	-7.500%	8	827	+85.586%
2025-01-06	6.15	6.15	6.00	6.00	-9.774%	2	820	+71.667%
2025-01-02	6.00	6.65	6.00	6.65	+6.400%	4	818	+54.887%
2024-12-31	6.25	6.25	6.25	6.25	+4.167%	7	819	+64.800%
2024-12-30	6.00	6.00	6.00	6.00	-4.000%	3	819	+71.667%
2024-12-27	6.15	6.25	6.15	6.25	+1.626%	4	816	+64.800%
2024-12-24	6.15	6.15	6.15	6.15	-2.381%	1	814	+67.480%
2024-12-23	6.45	6.45	6.30	6.30	-5.970%	4	814	+63.492%
2024-12-20	6.70	6.70	6.70	6.70	0.000%	36	810	+53.731%
2024-12-19	6.60	6.70	6.60	6.70	-0.741%	2	822	+53.731%
2024-12-18	7.05	7.05	6.75	6.75	-6.250%	8	821	+52.593%
2024-12-16	7.80	7.80	7.20	7.20	-9.434%	66	844	+43.056%
2024-12-12	7.95	7.95	7.95	7.95	-3.869%	1	844	+29.560%
2024-12-10	8.25	8.27	8.10	8.27	-1.548%	3	843	+24.547%
2024-12-09	8.60	8.90	8.40	8.40	+3.704%	5	841	+22.619%
2024-12-06	8.40	8.40	8.10	8.10	-6.358%	6	840	+27.160%
2024-12-04	8.85	8.89	8.65	8.65	-11.282%	13	837	+19.075%
2024-12-02	9.75	9.75	9.75	9.75	-1.116%	1	832	+5.641%
2024-11-29	9.86	9.86	9.86	9.86	-3.617%	20	831	+4.462%
2024-11-26	10.10	10.23	10.05	10.23	+5.901%	14	831	+0.684%
2024-11-25	9.66	9.66	9.66	9.66	+6.740%	10	832	+6.625%
2024-11-22	8.90	9.05	8.90	9.05	+3.429%	4	832	+13.812%
2024-11-21	8.60	8.75	8.60	8.75	+8.025%	2	832	+17.714%
2024-11-19	8.10	8.10	8.10	8.10	-5.814%	1	832	+27.160%
2024-11-18	8.10	8.60	8.10	8.60	+9.554%	3	831	+19.767%
2024-11-15	7.36	7.85	7.36	7.85	+3.974%	162	831	+31.210%
2024-11-14	7.55	7.55	7.55	7.55	+4.138%	1	831	+36.424%
2024-11-13	7.25	7.25	7.25	7.25	+3.276%	21	832	+42.069%
2024-11-12	6.75	7.08	6.75	7.02	+1.007%	86	812	+46.724%
2024-11-11	6.95	6.95	6.95	6.95	-5.442%	3	788	+48.201%
2024-11-07	7.85	7.85	7.35	7.35	-3.289%	5	788	+40.136%
2024-11-04	7.60	7.60	7.60	7.60	-3.185%	1	788	+35.526%
2024-11-01	8.25	8.25	7.85	7.85	-10.286%	6	788	+31.210%
2024-10-31	8.10	8.75	8.10	8.75	+15.132%	4	788	+17.714%
2024-10-30	7.60	7.60	7.60	7.60	-4.403%	1	788	+35.526%
2024-10-28	7.90	7.95	7.90	7.95	+1.274%	4	788	+29.560%
2024-10-25	7.85	7.85	7.85	7.85	-3.086%	2	788	+31.210%
2024-10-24	8.10	8.10	8.10	8.10	-6.358%	2	788	+27.160%
2024-10-23	8.13	8.65	8.13	8.65	+9.494%	17	787	+19.075%
2024-10-22	8.10	8.55	7.34	7.90	-20.762%	11	792	+30.380%
2024-10-21	9.97	9.97	9.97	9.97	+0.201%	1	790	+3.310%
2024-10-18	9.96	9.96	9.95	9.95	+1.015%	30	789	+3.518%
2024-10-17	9.85	9.85	9.85	9.85	-2.475%	1	794	+4.569%
2024-10-16	10.10	10.10	10.10	10.10	+3.061%	1	794	+1.980%
2024-10-15	9.80	9.80	9.80	9.80	+4.145%	1	794	+5.102%
2024-10-11	9.41	9.41	9.41	9.41	+1.292%	2	794	+9.458%
2024-10-10	9.32	9.33	9.24	9.29	-2.107%	8	793	+10.872%
2024-10-08	9.50	9.50	9.49	9.49	-1.146%	3	787	+8.535%
2024-10-07	9.60	9.60	9.60	9.60	-2.041%	1	785	+7.292%
2024-10-04	9.60	9.80	9.30	9.80	-2.000%	6	784	+5.102%
2024-10-03	10.16	10.16	10.00	10.00	-3.939%	2	784	+3.000%
2024-10-01	10.41	10.41	10.41	10.41	+1.561%	7	784	-1.057%
2024-09-27	10.25	10.25	10.25	10.25	-0.485%	6	784	+0.488%
2024-09-26	10.30	10.30	10.30	10.30	+1.478%	1	781	0.000%
2024-09-25	10.15	10.15	10.15	10.15	+2.422%	2	781	+1.478%
2024-09-23	9.68	9.91	9.55	9.91	+1.122%	162	781	+3.935%
2024-09-20	10.00	10.00	9.80	9.80	+6.522%	4	620	+5.102%
2024-09-19	9.20	9.20	9.20	9.20	-8.458%	2	620	+11.957%
2024-09-17	9.40	10.05	9.40	10.05	-4.286%	11	621	+2.488%
2024-09-16	10.20	10.50	10.20	10.50	+7.143%	35	626	-1.905%
2024-09-13	9.70	9.80	9.70	9.80	+4.255%	12	638	+5.102%
2024-09-12	9.32	9.40	9.32	9.40	+2.732%	74	632	+9.574%
2024-09-11	9.13	9.15	9.13	9.15	-1.401%	51	594	+12.568%
2024-09-10	9.15	9.28	9.15	9.28	+7.907%	51	544	+10.991%
2024-09-09	8.60	8.60	8.60	8.60	+14.058%	51	494	+19.767%
2024-09-06	7.54	7.54	7.54	7.54	+0.533%	100	444	+36.605%
2024-09-05	7.05	7.53	7.05	7.50	0.000%	63	394	+37.333%
2024-09-04	7.50	8.45	7.50	7.50	-13.892%	219	348	+37.333%
2024-09-03	8.07	8.80	8.07	8.71	+9.560%	73	232	+18.255%
2024-08-30	7.70	7.95	7.63	7.95	+3.381%	112	282	+29.560%
2024-08-29	7.69	7.69	7.69	7.69	-0.130%	12	282	+33.940%
2024-08-28	7.70	7.70	7.70	7.70	+2.667%	1	270	+33.766%
2024-08-27	7.50	7.50	7.50	7.50	-1.316%	20	270	+37.333%
2024-08-26	7.55	7.60	7.55	7.60	+2.013%	7	270	+35.526%
2024-08-23	7.40	7.45	7.40	7.45	+4.196%	46	270	+38.255%
2024-08-22	7.15	7.15	7.15	7.15	-0.418%	2	270	+44.056%
2024-08-19	7.18	7.18	7.18	7.18	+5.588%	1	270	+43.454%
2024-08-15	6.80	6.80	6.80	6.80	-8.108%	5	270	+51.471%
2024-08-14	7.40	7.40	7.40	7.40	+1.370%	10	270	+39.189%
2024-08-08	7.30	7.30	7.30	7.30	+5.644%	1	270	+41.096%
2024-08-05	6.82	6.91	6.82	6.91	-12.532%	25	269	+49.059%
2024-08-02	7.90	7.90	7.90	7.90	+13.181%	200	254	+30.380%
2024-08-01	6.98	6.98	6.98	6.98	+0.432%	1	275	+47.564%
2024-07-31	6.95	6.95	6.95	6.95	+2.963%	1	275	+48.201%
2024-07-29	6.75	6.75	6.75	6.75	-2.878%	10	274	+52.593%
2024-07-26	6.95	6.95	6.95	6.95	+5.945%	2	274	+48.201%
2024-07-25	6.62	6.62	6.45	6.56	-0.606%	45	274	+57.012%
2024-07-24	6.50	6.60	6.50	6.60	+8.197%	11	247	+56.061%
2024-07-23	6.41	6.41	5.88	6.10	-7.576%	59	241	+68.852%
2024-07-22	6.30	6.60	6.10	6.60	-11.528%	126	243	+56.061%
2024-07-15	7.46	7.46	7.46	7.46	-7.559%	1	165	+38.070%
2024-07-12	8.07	8.07	8.07	8.07	+0.623%	2	165	+27.633%
2024-07-11	8.02	8.02	8.02	8.02	+8.967%	7	166	+28.429%
2024-07-10	7.40	8.13	7.36	7.36	-3.791%	86	173	+39.946%
2024-07-09	6.97	7.65	6.97	7.65	+10.390%	34	120	+34.641%
2024-07-05	7.33	7.33	6.93	6.93	-8.816%	14	113	+48.629%
2024-07-03	8.50	8.50	7.60	7.60	+9.039%	2	105	+35.526%
2024-07-02	7.53	7.53	6.97	6.97	-11.548%	7	105	+47.776%
2024-07-01	7.88	7.88	7.88	7.88	+4.787%	10	96	+30.711%
2024-06-26	7.52	7.52	7.52	7.52	+15.692%	5	96	+36.968%
2024-06-21	6.74	6.74	6.42	6.50	-14.586%	132	96	+58.462%
2024-06-18	7.61	7.61	7.61	7.61	0.000%	30	0	+35.348%