Dark

VZ20261218C42
VZ Dec 18 2026 42.00 Call (VZ261218C00042000)
option OPRA

EOD

Jul 23, 2026

4.00-7.834%(-0.34)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.2400	4.2400	4.0000	4.0000	-7.834%	29	5,632	0.000%
2026-07-22	4.3900	4.4200	4.3400	4.3400	+14.512%	27	5,636	-7.834%
2026-07-21	3.7000	3.7900	3.7000	3.7900	-1.044%	5	5,650	+5.541%
2026-07-17	4.6000	4.6000	3.8300	3.8300	-6.127%	11	5,653	+4.439%
2026-07-16	3.8500	4.0800	3.8500	4.0800	+16.571%	2	5,654	-1.961%
2026-07-15	3.6500	3.6500	3.5000	3.5000	+8.025%	7	5,654	+14.286%
2026-07-14	3.2400	3.2400	3.2400	3.2400	-1.818%	1	5,653	+23.457%
2026-07-13	3.3000	3.3000	3.3000	3.3000	+3.125%	2	5,653	+21.212%
2026-07-10	3.1500	3.3000	3.1400	3.2000	+15.523%	156	5,653	+25.000%
2026-07-09	2.6900	2.8700	2.6800	2.7700	-12.342%	343	5,638	+44.404%
2026-07-08	3.2900	3.4400	3.1600	3.1600	-2.769%	5	5,518	+26.582%
2026-07-07	3.5500	3.6200	3.1000	3.2500	+10.922%	67	5,519	+23.077%
2026-07-06	3.4500	3.4500	2.6700	2.9300	+4.643%	73	5,518	+36.519%
2026-07-02	2.8400	3.1600	2.2000	2.8000	+6.870%	368	5,481	+42.857%
2026-07-01	2.7900	2.9600	2.5000	2.6200	-11.486%	107	5,481	+52.672%
2026-06-30	3.0500	3.2000	2.7500	2.9600	-21.485%	37	5,489	+35.135%
2026-06-29	4.2000	4.2000	3.1700	3.7700	-27.360%	66	5,484	+6.101%
2026-06-25	5.1900	5.1900	5.1900	5.1900	+8.125%	1	5,543	-22.929%
2026-06-24	5.8200	5.8200	4.8000	4.8000	-19.328%	5	5,543	-16.667%
2026-06-23	5.1500	5.9500	5.1500	5.9500	+19.000%	3	5,540	-32.773%
2026-06-22	4.8500	5.0000	4.7500	5.0000	+1.010%	13	5,539	-20.000%
2026-06-18	5.2500	5.2500	4.9500	4.9500	+1.643%	8	5,707	-19.192%
2026-06-17	5.5200	5.5200	4.8700	4.8700	-18.425%	160	5,707	-17.864%
2026-06-16	6.1800	6.1800	5.9700	5.9700	-6.719%	2	5,707	-32.998%
2026-06-15	6.6000	6.6000	6.4000	6.4000	-9.859%	3	5,706	-37.500%
2026-06-12	6.8500	7.1000	6.8500	7.1000	+6.447%	8	5,706	-43.662%
2026-06-11	6.9900	6.9900	6.5700	6.6700	+9.524%	33	5,706	-40.030%
2026-06-10	6.0500	6.0900	6.0500	6.0900	+16.444%	2	5,696	-34.319%
2026-06-09	4.7000	5.2300	4.6800	5.2300	+4.183%	8	5,695	-23.518%
2026-06-08	5.0500	5.1000	5.0200	5.0200	-1.569%	4	5,695	-20.319%
2026-06-05	5.1500	5.1500	5.1000	5.1000	+11.354%	29	5,695	-21.569%
2026-06-04	5.9900	5.9900	4.5700	4.5800	-21.709%	101	5,720	-12.664%
2026-06-03	5.8000	5.9300	5.8000	5.8500	-8.594%	5	5,816	-31.624%
2026-06-02	6.7200	6.7200	6.4000	6.4000	-7.781%	53	5,813	-37.500%
2026-06-01	6.9400	6.9400	6.9400	6.9400	-3.611%	1	5,853	-42.363%
2026-05-22	7.2000	7.2000	7.2000	7.2000	+1.408%	14	5,854	-44.444%
2026-05-21	7.1000	7.1000	7.1000	7.1000	+8.067%	2	5,840	-43.662%
2026-05-19	6.5700	6.5700	6.5700	6.5700	+7.705%	1	5,840	-39.117%
2026-05-18	6.2200	6.2200	6.1000	6.1000	-0.974%	6	5,840	-34.426%
2026-05-15	6.1600	6.1600	6.1600	6.1600	-8.470%	10	5,840	-35.065%
2026-05-13	6.7000	6.7300	6.7000	6.7300	-7.172%	3	5,845	-40.565%
2026-05-12	7.2500	7.2500	7.2500	7.2500	+11.026%	2	5,845	-44.828%
2026-05-11	6.5300	6.5300	6.5300	6.5300	-0.609%	5	5,845	-38.744%
2026-05-08	6.6300	6.6300	6.5700	6.5700	+0.613%	4	5,842	-39.117%
2026-05-06	6.2000	6.7000	6.2000	6.5300	-3.687%	18	5,841	-38.744%
2026-05-05	6.6000	6.7800	6.6000	6.7800	-6.740%	17	5,835	-41.003%
2026-05-01	7.3400	7.3400	7.2700	7.2700	+13.772%	43	5,862	-44.979%
2026-04-28	6.4500	6.4500	6.3900	6.3900	-2.740%	7	5,862	-37.402%
2026-04-27	7.1900	7.4200	6.5700	6.5700	+4.785%	18	5,855	-39.117%
2026-04-24	6.2700	6.2700	6.2700	6.2700	+9.043%	6	5,856	-36.204%
2026-04-22	5.5000	5.7500	5.1600	5.7500	-7.258%	54	5,850	-30.435%
2026-04-21	6.2000	6.2000	6.2000	6.2000	-3.876%	7	5,869	-35.484%
2026-04-17	6.4500	6.4500	6.4500	6.4500	+7.860%	15	5,876	-37.984%
2026-04-16	6.0200	6.0200	5.9800	5.9800	+16.117%	39	5,870	-33.110%
2026-04-15	5.3200	5.3200	5.1500	5.1500	-3.195%	21	5,870	-22.330%
2026-04-14	5.3500	5.3500	5.3200	5.3200	+0.567%	10	5,883	-24.812%
2026-04-13	5.7500	5.7800	5.2900	5.2900	-12.706%	114	5,879	-24.386%
2026-04-10	6.5900	6.6000	6.0500	6.0600	-6.481%	110	5,977	-33.993%
2026-04-09	6.9400	6.9400	6.4800	6.4800	-6.087%	217	5,928	-38.272%
2026-04-08	6.6700	6.9000	6.5000	6.9000	-12.548%	17	5,881	-42.029%
2026-04-07	8.1400	8.1400	7.8900	7.8900	-3.545%	13	5,876	-49.303%
2026-04-06	8.3300	8.5600	8.1800	8.1800	-3.765%	17	5,872	-51.100%
2026-04-02	8.3900	8.5000	8.3900	8.5000	+1.432%	25	5,842	-52.941%
2026-04-01	8.3800	8.3800	8.3800	8.3800	-6.889%	5	5,842	-52.267%
2026-03-31	9.2900	9.2900	8.9500	9.0000	-2.703%	11	5,847	-55.556%
2026-03-30	9.2500	9.2500	9.2500	9.2500	-4.244%	5	5,846	-56.757%
2026-03-27	9.6600	9.6600	9.6600	9.6600	-5.201%	2	5,846	-58.592%
2026-03-24	10.1900	10.1900	10.1900	10.1900	+7.831%	2	5,846	-60.746%
2026-03-23	9.4500	9.4500	9.4500	9.4500	+1.613%	4	5,844	-57.672%
2026-03-20	9.2700	9.3000	9.2700	9.3000	+9.541%	2	5,848	-56.989%
2026-03-19	8.1700	8.4900	8.1700	8.4900	-1.622%	26	5,847	-52.886%
2026-03-18	8.6300	8.6300	8.6300	8.6300	-7.503%	1	5,848	-53.650%
2026-03-17	9.6500	9.6500	9.3300	9.3300	-5.948%	110	5,847	-57.128%
2026-03-16	9.7800	9.9200	9.7800	9.9200	-1.976%	42	5,754	-59.677%
2026-03-13	10.1200	10.1200	10.0300	10.1200	+6.191%	8	5,713	-60.474%
2026-03-12	9.3700	9.5800	9.3700	9.5300	+1.060%	5	5,710	-58.027%
2026-03-11	9.1000	9.4300	9.1000	9.4300	-1.463%	24	5,715	-57.582%
2026-03-10	9.4900	9.5700	9.4900	9.5700	-2.147%	7	5,716	-58.203%
2026-03-09	9.7800	9.7800	9.7800	9.7800	+2.194%	1	5,716	-59.100%
2026-03-06	9.7500	9.7500	9.5700	9.5700	-4.300%	2	5,782	-58.203%
2026-03-05	9.6000	10.0000	9.6000	10.0000	+1.523%	43	5,782	-60.000%
2026-03-04	9.3200	9.8500	9.3200	9.8500	+6.371%	23	5,824	-59.391%
2026-03-03	9.4100	9.4100	9.2600	9.2600	+1.758%	30	5,823	-56.803%
2026-03-02	8.9000	9.1000	8.8700	9.1000	+5.814%	90	5,833	-56.044%
2026-02-24	8.6500	8.6500	8.6000	8.6000	-1.602%	7	5,842	-53.488%
2026-02-23	8.8400	9.0500	8.7400	8.7400	+5.811%	16	5,836	-54.233%
2026-02-20	7.4000	8.2600	7.4000	8.2600	+8.684%	8	5,847	-51.574%
2026-02-19	7.8700	7.9200	7.6000	7.6000	+0.930%	242	5,847	-47.368%
2026-02-18	7.7000	7.7000	7.5200	7.5300	-5.639%	60	5,930	-46.879%
2026-02-17	8.0500	8.2500	7.9800	7.9800	-5.562%	8	5,926	-49.875%
2026-02-13	8.2400	8.4500	8.0600	8.4500	-6.111%	4	5,923	-52.663%
2026-02-12	7.7000	9.1000	7.7000	9.0000	+16.883%	61	5,923	-55.556%
2026-02-11	7.3600	8.1200	7.3600	7.7000	+11.594%	103	5,958	-48.052%
2026-02-10	6.7500	6.9500	6.7500	6.9000	+11.650%	14	5,933	-42.029%
2026-02-09	6.1800	6.1800	6.1800	6.1800	+3.866%	1	5,926	-35.275%
2026-02-06	6.0100	6.0100	5.9500	5.9500	-10.392%	49	5,926	-32.773%
2026-02-05	6.4000	6.6400	6.3900	6.6400	-0.896%	19	5,889	-39.759%
2026-02-04	6.0500	6.7000	6.0500	6.7000	+11.111%	25	5,886	-40.299%
2026-02-03	4.9100	6.1000	4.9000	6.0300	+32.527%	238	5,897	-33.665%
2026-02-02	4.6000	4.7800	4.0900	4.5500	+1.111%	2,811	6,002	-12.088%
2026-01-30	3.0200	4.5000	3.0000	4.5000	+104.545%	349	3,572	-11.111%
2026-01-29	2.0000	2.2000	2.0000	2.2000	+17.647%	63	3,488	+81.818%
2026-01-28	1.8700	1.8700	1.8700	1.8700	+2.186%	1	3,430	+113.904%
2026-01-27	1.8000	1.8300	1.6200	1.8300	-5.181%	49	3,431	+118.579%
2026-01-26	1.9200	1.9300	1.9200	1.9300	+7.222%	15	3,384	+107.254%
2026-01-23	1.7600	1.8000	1.7500	1.8000	-7.692%	70	3,372	+122.222%
2026-01-22	1.7100	1.9500	1.7100	1.9500	+13.372%	152	3,377	+105.128%
2026-01-21	1.7400	1.7400	1.6700	1.7200	0.000%	199	3,250	+132.558%
2026-01-20	1.5400	1.7500	1.5400	1.7200	-1.149%	60	3,211	+132.558%
2026-01-16	1.8400	1.8400	1.7400	1.7400	-11.675%	13	3,207	+129.885%
2026-01-15	2.0000	2.0000	1.9000	1.9700	-5.742%	249	3,207	+103.046%
2026-01-14	1.9000	2.1300	1.9000	2.0900	+19.429%	36	3,206	+91.388%
2026-01-13	1.9800	2.0300	1.7500	1.7500	-15.459%	407	3,214	+128.571%
2026-01-12	2.0800	2.1800	1.8800	2.0700	-0.481%	553	3,020	+93.237%
2026-01-09	2.1300	2.2200	2.0800	2.0800	-3.256%	222	3,023	+92.308%
2026-01-08	2.0000	2.2000	2.0000	2.1500	+11.399%	95	3,167	+86.047%
2026-01-07	2.1400	2.2000	1.9000	1.9300	-0.515%	27	3,209	+107.254%
2026-01-06	2.0000	2.0800	1.9400	1.9400	+1.571%	6	3,194	+106.186%
2026-01-05	2.0900	2.0900	1.9000	1.9100	-9.479%	35	3,207	+109.424%
2026-01-02	2.1900	2.3400	2.1100	2.1100	-12.083%	41	3,207	+89.573%
2025-12-31	2.3500	2.4000	2.3500	2.4000	+2.564%	13	3,158	+66.667%
2025-12-30	2.2000	2.3400	2.2000	2.3400	+6.364%	12	3,158	+70.940%
2025-12-29	2.2800	2.3100	2.1800	2.2000	0.000%	43	3,147	+81.818%
2025-12-26	2.2000	2.2000	2.2000	2.2000	+5.263%	1	3,104	+81.818%
2025-12-24	2.0100	2.0900	2.0100	2.0900	+1.951%	85	3,021	+91.388%
2025-12-23	2.0700	2.0800	2.0400	2.0500	0.000%	46	3,021	+95.122%
2025-12-22	2.0300	2.0900	2.0000	2.0500	-0.966%	18	3,011	+95.122%
2025-12-19	2.2700	2.2700	2.0300	2.0700	-10.000%	126	2,997	+93.237%
2025-12-18	2.4400	2.4400	2.2700	2.3000	-5.350%	14	2,914	+73.913%
2025-12-17	2.3600	2.4300	2.3600	2.4300	-0.816%	23	2,908	+64.609%
2025-12-16	2.2600	2.5500	2.2600	2.4500	-3.922%	18	2,889	+63.265%
2025-12-15	2.7000	2.7000	2.5100	2.5500	-1.544%	25	2,887	+56.863%
2025-12-12	2.5000	2.6000	2.4600	2.5900	+7.917%	18	2,864	+54.440%
2025-12-11	2.3000	2.4000	2.3000	2.4000	+17.073%	4	2,857	+66.667%
2025-12-10	2.2200	2.2200	2.0500	2.0500	-11.255%	35	2,853	+95.122%
2025-12-09	2.3500	2.4500	2.3100	2.3100	-13.806%	243	2,847	+73.160%
2025-12-08	2.6700	2.6900	2.6500	2.6800	-7.904%	14	2,846	+49.254%
2025-12-05	2.8800	2.9300	2.4600	2.9100	+4.676%	40	2,833	+37.457%
2025-12-04	2.7000	2.7800	2.5100	2.7800	+12.097%	41	2,800	+43.885%
2025-12-03	2.6000	2.6000	2.4800	2.4800	-1.976%	5	2,799	+61.290%
2025-12-01	2.6500	2.6500	2.5300	2.5300	-1.938%	11	2,795	+58.103%
2025-11-28	2.5800	2.5800	2.5800	2.5800	0.000%	5	2,784	+55.039%
2025-11-26	2.5000	2.5800	2.5000	2.5800	+0.389%	80	2,699	+55.039%
2025-11-25	2.5500	2.6100	2.5000	2.5700	+7.083%	11	2,699	+55.642%
2025-11-24	2.4500	2.4500	2.4000	2.4000	-21.311%	4	2,690	+66.667%
2025-11-21	2.7500	3.0500	2.7500	3.0500	+9.712%	10	2,694	+31.148%
2025-11-20	2.7800	2.7800	2.7800	2.7800	-7.333%	1	2,684	+43.885%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+5.263%	15	2,685	+33.333%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-0.350%	3	2,670	+40.351%
2025-11-17	2.7600	2.8600	2.7600	2.8600	+5.926%	2	2,667	+39.860%
2025-11-14	2.7000	2.7000	2.7000	2.7000	-10.299%	5	2,666	+48.148%
2025-11-13	2.7400	3.0500	2.7400	3.0100	+11.896%	63	2,661	+32.890%
2025-11-12	2.7300	2.7300	2.6900	2.6900	-0.738%	5	2,688	+48.699%
2025-11-11	2.4900	2.7100	2.4900	2.7100	+20.444%	4	2,684	+47.601%
2025-11-10	2.3000	2.3900	2.2500	2.2500	-8.163%	117	2,685	+77.778%
2025-11-07	2.4500	2.4500	2.4500	2.4500	+7.456%	50	2,680	+63.265%
2025-11-06	2.2800	2.2800	2.2800	2.2800	-0.870%	4	2,680	+75.439%
2025-11-05	2.2800	2.3000	2.2000	2.3000	+6.481%	759	2,676	+73.913%
2025-11-04	2.1300	2.1600	2.0800	2.1600	-0.917%	36	2,132	+85.185%
2025-11-03	2.0000	2.1800	2.0000	2.1800	-6.438%	10	2,118	+83.486%
2025-10-31	2.0000	2.5700	2.0000	2.3300	+13.659%	1,674	2,118	+71.674%
2025-10-30	2.4000	2.4000	2.0500	2.0500	-18.651%	56	446	+95.122%
2025-10-29	2.9000	3.0500	2.4800	2.5200	+15.068%	127	446	+58.730%
2025-10-28	2.2700	2.2700	2.1900	2.1900	-0.905%	2	360	+82.648%
2025-10-27	2.1700	2.2100	2.1700	2.2100	+8.867%	5	358	+80.995%
2025-10-24	2.1000	2.1000	2.0300	2.0300	+0.495%	7	358	+97.044%
2025-10-23	2.2400	2.2400	2.0100	2.0200	-19.200%	11	357	+98.020%
2025-10-22	2.3100	2.5000	2.3100	2.5000	-5.660%	13	346	+60.000%
2025-10-21	2.6600	2.7200	2.6200	2.6500	-6.028%	24	358	+50.943%
2025-10-20	2.8600	2.8600	2.6500	2.8200	+1.439%	137	352	+41.844%
2025-10-16	2.7400	2.9000	2.7400	2.7800	+2.963%	111	320	+43.885%
2025-10-15	2.9000	2.9500	2.7000	2.7000	-0.735%	13	313	+48.148%
2025-10-14	2.7200	2.7900	2.7200	2.7200	+2.642%	137	317	+47.059%
2025-10-13	2.4000	2.6500	2.3500	2.6500	+3.922%	13	255	+50.943%
2025-10-10	2.6000	2.7400	2.5500	2.5500	+1.190%	25	255	+56.863%
2025-10-09	2.6300	2.6300	2.5200	2.5200	-5.970%	4	253	+58.730%
2025-10-08	2.7900	2.7900	2.6800	2.6800	-3.943%	11	249	+49.254%
2025-10-07	2.8300	2.9000	2.7000	2.7900	-1.761%	131	249	+43.369%
2025-10-06	3.4500	3.4500	2.8000	2.8400	-27.179%	108	174	+40.845%
2025-10-03	3.9000	3.9000	3.9000	3.9000	+1.563%	3	159	+2.564%
2025-10-02	3.8400	3.8400	3.8400	3.8400	+4.632%	1	156	+4.167%
2025-09-29	3.7700	3.7700	3.6700	3.6700	-7.789%	4	155	+8.992%
2025-09-26	3.9800	3.9800	3.9800	3.9800	+5.291%	1	151	+0.503%
2025-09-24	3.7800	3.7800	3.7800	3.7800	+0.800%	1	150	+5.820%
2025-09-23	3.7000	3.7600	3.7000	3.7500	+1.351%	60	149	+6.667%
2025-09-22	3.7500	3.7900	3.7000	3.7000	-9.535%	7	89	+8.108%
2025-09-19	4.0900	4.0900	4.0900	4.0900	+2.250%	1	83	-2.200%
2025-09-16	4.0000	4.0100	4.0000	4.0000	-5.882%	3	82	0.000%
2025-09-15	4.3700	4.3700	4.2500	4.2500	+10.390%	8	79	-5.882%
2025-09-10	3.8500	3.8500	3.8500	3.8500	-3.750%	1	71	+3.896%
2025-09-09	4.0000	4.0000	4.0000	4.0000	+1.266%	3	70	0.000%
2025-09-08	4.0500	4.0500	3.9500	3.9500	0.000%	67	67	+1.266%