Dark

VZ20261218C38
VZ Dec 18 2026 38.00 Call (VZ261218C00038000)
option OPRA

EOD

Sep 16, 2026

12.30+7.895%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.3000	12.3000	12.3000	12.3000	+7.895%	1	1,233	0.000%
2026-08-19	11.4000	11.4000	11.4000	11.4000	+4.396%	1	1,234	+7.895%
2026-08-18	11.0200	11.0200	10.8000	10.9200	+17.419%	70	1,234	+12.637%
2026-08-04	9.3000	9.3000	9.3000	9.3000	-5.102%	2	1,304	+32.258%
2026-08-03	9.8000	9.8000	9.8000	9.8000	-1.408%	10	1,304	+25.510%
2026-07-27	9.9400	9.9400	9.9400	9.9400	+48.358%	1	1,304	+23.742%
2026-07-17	6.7000	6.7000	6.7000	6.7000	-5.099%	20	1,304	+83.582%
2026-07-16	7.0600	7.0600	7.0600	7.0600	+39.802%	1	1,304	+74.221%
2026-07-09	4.9900	5.0800	4.9900	5.0500	-10.461%	20	1,304	+143.564%
2026-07-07	5.4500	5.6400	5.4500	5.6400	+8.671%	2	1,287	+118.085%
2026-07-06	5.2700	5.3300	5.1000	5.1900	-5.636%	26	1,286	+136.994%
2026-07-02	5.1400	5.5000	4.2900	5.5000	+1.476%	5	1,257	+123.636%
2026-06-30	5.5200	5.5200	5.4200	5.4200	-9.516%	4	1,257	+126.937%
2026-06-29	6.9500	6.9500	5.8800	5.9900	-27.831%	4	1,254	+105.342%
2026-06-25	8.3000	8.3000	8.3000	8.3000	+3.750%	1	1,253	+48.193%
2026-06-22	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,252	+53.750%
2026-06-17	8.0000	8.0000	8.0000	8.0000	-9.605%	1	1,253	+53.750%
2026-06-16	8.8500	8.8500	8.8500	8.8500	+10.763%	2	1,253	+38.983%
2026-06-09	7.9900	7.9900	7.9900	7.9900	+6.391%	1	1,253	+53.942%
2026-06-04	7.5100	7.5100	7.5100	7.5100	-15.901%	1	1,252	+63.782%
2026-06-03	8.9300	8.9300	8.9300	8.9300	-10.070%	1	1,253	+37.738%
2026-05-14	9.7000	9.9300	9.7000	9.9300	-2.647%	2	1,254	+23.867%
2026-05-11	10.2000	10.2000	10.2000	10.2000	+4.615%	1	1,254	+20.588%
2026-04-28	9.9000	9.9000	9.7500	9.7500	-5.340%	12	1,255	+26.154%
2026-04-27	10.3000	10.3000	10.3000	10.3000	+10.160%	1	1,254	+19.417%
2026-04-24	9.8000	9.8000	9.3500	9.3500	-4.004%	23	1,254	+31.551%
2026-04-21	9.7400	9.7400	9.7400	9.7400	+7.033%	1	1,253	+26.283%
2026-04-16	8.7400	9.1000	8.7400	9.1000	+9.244%	39	1,253	+35.165%
2026-04-14	8.3300	8.3300	8.3300	8.3300	-9.457%	1	1,291	+47.659%
2026-04-10	9.2000	9.2000	9.2000	9.2000	-19.156%	2	1,291	+33.696%
2026-04-06	11.3800	11.3800	11.3800	11.3800	-4.128%	1	1,290	+8.084%
2026-04-02	11.8700	11.8700	11.8700	11.8700	-7.984%	3	1,287	+3.623%
2026-03-25	12.9000	12.9000	12.9000	12.9000	+2.789%	1	1,287	-4.651%
2026-03-20	12.5500	12.5500	12.5500	12.5500	-2.030%	20	1,287	-1.992%
2026-03-18	12.8100	12.8100	12.8100	12.8100	-1.839%	5	1,287	-3.981%
2026-03-17	12.8000	13.0600	12.8000	13.0500	-3.333%	189	1,287	-5.747%
2026-03-05	13.5000	13.5000	13.5000	13.5000	+17.391%	1	1,124	-8.889%
2026-02-26	11.5000	11.5000	11.5000	11.5000	+2.679%	10	1,124	+6.957%
2026-02-20	11.2000	11.2000	11.2000	11.2000	-10.184%	1	1,124	+9.821%
2026-02-12	12.4700	12.4700	12.4700	12.4700	+7.223%	2	1,123	-1.363%
2026-02-11	11.3500	11.6800	11.3500	11.6300	+15.035%	3	1,121	+5.761%
2026-02-10	10.1100	10.1100	10.1100	10.1100	+6.533%	1	1,122	+21.662%
2026-02-09	9.1500	9.4900	9.1500	9.4900	+5.562%	3	1,123	+29.610%
2026-02-06	8.9900	8.9900	8.9900	8.9900	-6.839%	1	1,123	+36.819%
2026-02-05	9.6500	9.6500	9.6500	9.6500	+4.550%	1	1,122	+27.461%
2026-02-04	9.2300	9.2300	9.2300	9.2300	+5.125%	5	1,123	+33.261%
2026-02-03	8.0400	8.7800	7.5500	8.7800	+28.175%	11	1,118	+40.091%
2026-02-02	6.8500	6.8500	6.8500	6.8500	-5.647%	5	1,119	+79.562%
2026-01-30	4.7600	7.2600	4.7600	7.2600	+84.264%	33	1,119	+69.421%
2026-01-29	3.7500	4.0700	3.3500	3.9400	+7.945%	6	1,117	+212.183%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-2.667%	2	1,114	+236.986%
2026-01-26	3.7500	3.7500	3.7500	3.7500	+9.012%	2	1,114	+228.000%
2026-01-23	3.4400	3.4400	3.4400	3.4400	-1.149%	1	1,114	+257.558%
2026-01-22	3.5900	3.5900	3.4800	3.4800	+1.163%	38	1,114	+253.448%
2026-01-21	3.4700	3.4700	3.4400	3.4400	-0.290%	5	1,076	+257.558%
2026-01-20	3.2000	3.4500	3.2000	3.4500	0.000%	3	1,074	+256.522%
2026-01-16	3.4500	3.5000	3.4500	3.4500	-5.738%	70	1,074	+256.522%
2026-01-15	3.6600	3.6600	3.6600	3.6600	-8.271%	1	1,074	+236.066%
2026-01-14	3.9000	3.9900	3.9000	3.9900	+19.104%	10	1,073	+208.271%
2026-01-13	3.8000	3.8000	3.3500	3.3500	-13.212%	22	1,070	+267.164%
2026-01-12	3.9200	3.9200	3.5800	3.8600	-5.160%	21	1,057	+218.653%
2026-01-09	4.0500	4.0700	4.0500	4.0700	-0.245%	2	1,045	+202.211%
2026-01-08	4.0800	4.0800	4.0800	4.0800	+7.368%	1	1,045	+201.471%
2026-01-05	3.7500	3.8000	3.7500	3.8000	-7.767%	2	1,046	+223.684%
2026-01-02	4.0000	4.2400	4.0000	4.1200	-6.364%	25	1,046	+198.544%
2025-12-31	4.4500	4.4500	4.4000	4.4000	+5.263%	4	1,025	+179.545%
2025-12-30	4.1800	4.1800	4.1800	4.1800	+0.240%	2	1,025	+194.258%
2025-12-18	4.3000	4.3000	4.1600	4.1700	-3.917%	21	1,023	+194.964%
2025-12-17	4.3200	4.3400	4.3200	4.3400	-4.615%	2	1,003	+183.410%
2025-12-16	4.5500	4.5500	4.5500	4.5500	+16.667%	1	1,003	+170.330%
2025-12-10	3.9200	3.9200	3.9000	3.9000	-8.451%	51	1,003	+215.385%
2025-12-09	4.3400	4.3400	4.2600	4.2600	-8.387%	2	953	+188.732%
2025-12-08	4.6500	4.6500	4.6500	4.6500	-13.084%	1	952	+164.516%
2025-12-05	5.3500	5.3500	5.3500	5.3500	+17.582%	11	952	+129.907%
2025-12-03	4.5000	4.5500	4.5000	4.5500	+7.059%	3	953	+170.330%
2025-12-02	4.2500	4.2500	4.2500	4.2500	-7.002%	1	951	+189.412%
2025-12-01	4.4900	4.5700	4.4900	4.5700	-2.766%	2	951	+169.147%
2025-11-26	4.7000	4.7000	4.7000	4.7000	+1.075%	1	950	+161.702%
2025-11-21	4.6500	4.6500	4.6500	4.6500	0.000%	1	950	+164.516%
2025-11-20	4.6500	4.6500	4.6500	4.6500	-9.709%	3	950	+164.516%
2025-11-18	5.1000	5.1500	5.1000	5.1500	+7.292%	5	950	+138.835%
2025-11-17	4.8000	4.8000	4.8000	4.8000	+0.629%	11	950	+156.250%
2025-11-14	4.7300	4.7700	4.6400	4.7700	-8.269%	7	950	+157.862%
2025-11-13	5.2000	5.2000	5.2000	5.2000	+11.828%	1	952	+136.538%
2025-11-12	4.6500	4.6500	4.6500	4.6500	+13.415%	1	952	+164.516%
2025-11-06	4.1500	4.1500	4.0500	4.1000	+0.737%	35	952	+200.000%
2025-11-05	4.0700	4.0700	4.0600	4.0700	+3.038%	30	976	+202.211%
2025-11-04	4.0000	4.0000	3.9500	3.9500	-3.659%	320	946	+211.392%
2025-10-30	4.1000	4.1000	4.1000	4.1000	-9.492%	1	804	+200.000%
2025-10-29	4.8000	4.8000	4.1000	4.5300	+10.488%	21	803	+171.523%
2025-10-28	3.9600	4.1000	3.9600	4.1000	+1.235%	37	797	+200.000%
2025-10-27	4.0500	4.0500	4.0500	4.0500	+11.264%	2	791	+203.704%
2025-10-24	3.6000	3.7000	3.6000	3.6400	+4.000%	127	791	+237.912%
2025-10-23	4.3000	4.3000	3.5000	3.5000	-18.415%	820	852	+251.429%
2025-10-22	4.2900	4.2900	4.2900	4.2900	-6.739%	10	502	+186.713%
2025-10-21	4.6000	4.6000	4.6000	4.6000	-2.128%	106	492	+167.391%
2025-10-17	4.7500	4.7500	4.7000	4.7000	-2.083%	6	391	+161.702%
2025-10-14	4.8000	4.8000	4.8000	4.8000	+6.667%	5	389	+156.250%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+1.124%	10	384	+173.333%
2025-10-09	4.5500	4.5500	4.4500	4.4500	-6.513%	316	384	+176.404%
2025-10-08	4.7500	4.7600	4.7500	4.7600	-5.743%	2	77	+158.403%
2025-10-07	5.0500	5.0500	5.0500	5.0500	+3.061%	62	78	+143.564%
2025-10-06	4.9000	4.9500	4.9000	4.9000	-23.913%	22	21	+151.020%
2025-10-03	6.4400	6.4400	6.4400	6.4400	-1.378%	4	10	+90.994%
2025-10-01	6.5300	6.5300	6.5300	6.5300	+3.487%	1	11	+88.361%
2025-09-30	6.3100	6.3100	6.3100	6.3100	+0.960%	1	10	+94.929%
2025-09-29	6.2500	6.2500	6.2500	6.2500	+0.806%	6	10	+96.800%
2025-09-24	6.2000	6.2000	6.2000	6.2000	-6.061%	1	4	+98.387%
2025-09-19	6.6000	6.6000	6.6000	6.6000	0.000%	2	3	+86.364%
2025-09-18	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	+86.364%