Dark

VZ20261218C47
VZ Dec 18 2026 47.00 Call (VZ261218C00047000)
option OPRA

EOD

Jul 23, 2026

1.64-0.606%(-0.01)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8000	1.8000	1.6400	1.6400	-0.606%	24	4,681	0.000%
2026-07-22	2.1400	2.1400	1.6500	1.6500	+3.125%	63	4,689	-0.606%
2026-07-21	1.4800	1.6000	1.4200	1.6000	+1.266%	236	4,664	+2.500%
2026-07-20	1.4500	1.6500	1.4500	1.5800	-3.067%	25	4,527	+3.797%
2026-07-17	2.1100	2.2300	1.6100	1.6300	-14.660%	81	4,511	+0.613%
2026-07-16	1.7900	1.9300	1.7700	1.9100	+34.507%	174	4,492	-14.136%
2026-07-15	1.5600	1.5600	1.3800	1.4200	+4.412%	63	4,397	+15.493%
2026-07-14	1.5800	1.5800	1.3600	1.3600	-9.934%	4	4,392	+20.588%
2026-07-13	1.1300	1.5100	1.1300	1.5100	+14.394%	38	4,392	+8.609%
2026-07-10	1.1500	1.3600	1.1500	1.3200	+15.789%	30	4,384	+24.242%
2026-07-09	1.0800	1.1400	1.0600	1.1400	-15.556%	239	4,364	+43.860%
2026-07-08	1.3500	1.4100	1.3500	1.3500	+0.746%	15	4,172	+21.481%
2026-07-07	1.5000	1.6300	1.2200	1.3400	+11.667%	56	4,171	+22.388%
2026-07-06	1.5100	1.5100	1.0500	1.2000	-14.894%	85	4,126	+36.667%
2026-07-02	1.2500	1.4100	0.8400	1.4100	+41.000%	37	4,066	+16.312%
2026-07-01	1.2300	1.2300	0.9500	1.0000	-20.000%	60	4,066	+64.000%
2026-06-30	1.4000	1.4000	1.0700	1.2500	-28.571%	207	4,070	+31.200%
2026-06-29	2.0000	2.0000	1.1900	1.7500	-27.083%	213	4,017	-6.286%
2026-06-26	2.4000	2.4000	2.4000	2.4000	-5.512%	1	4,097	-31.667%
2026-06-25	2.5000	2.5400	2.4900	2.5400	+5.833%	35	4,096	-35.433%
2026-06-24	2.8500	2.8500	2.2500	2.4000	-13.978%	8	4,108	-31.667%
2026-06-23	2.5000	2.8300	2.5000	2.7900	+21.834%	12	4,103	-41.219%
2026-06-22	2.1000	2.3200	1.8300	2.2900	+3.153%	48	4,097	-28.384%
2026-06-18	2.3000	2.3000	2.2200	2.2200	-5.932%	6	4,065	-26.126%
2026-06-17	2.3000	2.3600	2.2200	2.3600	-14.182%	7	4,065	-30.508%
2026-06-16	3.2000	3.2000	2.7500	2.7500	-14.330%	257	4,065	-40.364%
2026-06-15	3.4000	3.4000	3.2000	3.2100	-13.941%	9	4,040	-48.910%
2026-06-12	3.3600	3.7300	3.3600	3.7300	+18.790%	3	4,040	-56.032%
2026-06-10	3.1300	3.1400	3.1300	3.1400	+25.600%	11	4,040	-47.771%
2026-06-09	2.4500	2.7500	2.2000	2.5000	+1.215%	143	4,030	-34.400%
2026-06-08	2.4700	2.4700	2.4700	2.4700	-3.137%	8	4,070	-33.603%
2026-06-05	2.3900	2.7500	2.3500	2.5500	+14.865%	43	4,078	-35.686%
2026-06-04	3.3800	3.3800	2.1000	2.2200	-26.000%	287	4,042	-26.126%
2026-06-03	3.1900	3.1900	2.8500	3.0000	-19.137%	98	4,118	-45.333%
2026-06-02	3.5500	3.7100	3.5500	3.7100	+7.849%	2	4,141	-55.795%
2026-06-01	3.4400	3.4400	3.4400	3.4400	-4.972%	15	4,139	-52.326%
2026-05-29	3.8700	3.8700	3.6000	3.6200	-3.979%	16	4,126	-54.696%
2026-05-28	3.7700	3.7700	3.7700	3.7700	-11.294%	6	4,134	-56.499%
2026-05-27	4.1300	4.2500	4.1300	4.2500	+4.938%	25	4,140	-61.412%
2026-05-26	3.9500	4.0500	3.9500	4.0500	+5.744%	5	4,151	-59.506%
2026-05-21	3.6000	3.8400	3.6000	3.8300	+2.133%	113	4,147	-57.180%
2026-05-20	3.6500	3.7500	3.5500	3.7500	+8.696%	191	4,147	-56.267%
2026-05-19	3.2800	3.5500	3.2800	3.4500	+9.524%	15	3,937	-52.464%
2026-05-18	3.0000	3.2500	2.7600	3.1500	+1.613%	27	3,937	-47.937%
2026-05-15	3.3200	3.3500	3.1000	3.1000	-5.775%	33	3,937	-47.097%
2026-05-14	3.5500	3.5500	3.2900	3.2900	-2.663%	20	3,900	-50.152%
2026-05-13	3.7800	3.7900	3.3800	3.3800	-15.500%	1,396	3,882	-51.479%
2026-05-12	3.6600	4.0000	3.6600	4.0000	+19.403%	103	3,882	-59.000%
2026-05-11	3.6200	3.6200	3.3500	3.3500	-2.899%	17	3,882	-51.045%
2026-05-08	3.4500	3.4500	3.4500	3.4500	+0.583%	1	2,773	-52.464%
2026-05-07	3.5400	3.5400	3.3500	3.4300	-0.580%	8	2,773	-52.187%
2026-05-06	3.4000	3.4500	3.4000	3.4500	-4.167%	3	2,768	-52.464%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-9.774%	1	2,767	-54.444%
2026-05-01	4.0400	4.0400	3.9300	3.9900	+1.013%	25	2,745	-58.897%
2026-04-30	3.3800	4.0700	3.3800	3.9500	+17.910%	133	2,745	-58.481%
2026-04-29	3.5300	3.5300	3.3000	3.3500	0.000%	10	2,653	-51.045%
2026-04-28	3.4200	3.5200	3.3500	3.3500	-0.888%	11	2,653	-51.045%
2026-04-27	3.9600	4.2000	3.3800	3.3800	+3.364%	35	2,643	-51.479%
2026-04-24	3.5100	3.8500	3.2700	3.2700	-13.263%	37	2,638	-49.847%
2026-04-23	3.3000	3.7700	3.3000	3.7700	+34.643%	56	2,669	-56.499%
2026-04-22	2.5500	2.8000	2.5500	2.8000	-14.894%	116	2,615	-41.429%
2026-04-21	3.2000	3.3000	3.2000	3.2900	+1.231%	77	2,607	-50.152%
2026-04-20	3.3000	3.4500	3.2500	3.2500	-3.561%	31	2,607	-49.538%
2026-04-17	3.2500	3.3700	3.2500	3.3700	-3.714%	3	2,579	-51.335%
2026-04-16	2.7300	3.5000	2.7300	3.5000	+36.187%	89	2,580	-53.143%
2026-04-15	2.5600	2.5700	2.5200	2.5700	-2.281%	5	2,526	-36.187%
2026-04-14	2.3400	2.6800	2.3400	2.6300	+1.154%	74	2,527	-37.643%
2026-04-13	2.9800	2.9800	2.5500	2.6000	-15.584%	31	2,564	-36.923%
2026-04-10	3.4600	3.4700	3.0800	3.0800	-13.239%	124	2,582	-46.753%
2026-04-09	3.8300	3.8300	3.4900	3.5500	-4.054%	42	2,580	-53.803%
2026-04-08	3.6700	3.7000	3.3800	3.7000	-14.943%	144	2,547	-55.676%
2026-04-07	4.4800	4.5900	4.3500	4.3500	-8.034%	29	2,481	-62.299%
2026-04-06	4.9200	4.9200	4.6000	4.7300	-8.155%	44	2,474	-65.328%
2026-04-01	5.4500	5.5000	4.9500	5.1500	-10.590%	8	2,446	-68.155%
2026-03-30	5.8500	5.8500	5.7600	5.7600	-1.538%	20	2,444	-71.528%
2026-03-25	5.9500	6.0200	5.8500	5.8500	-9.443%	13	2,460	-71.966%
2026-03-24	6.4600	6.4600	6.4600	6.4600	+6.777%	2	2,447	-74.613%
2026-03-23	5.6200	6.0500	5.6200	6.0500	+3.419%	105	2,448	-72.893%
2026-03-20	5.5900	5.9100	5.5500	5.8500	+17.234%	65	2,539	-71.966%
2026-03-19	5.1000	5.1000	4.9900	4.9900	-3.854%	5	2,481	-67.134%
2026-03-18	5.2800	5.3500	5.1700	5.1900	-13.500%	44	2,476	-68.401%
2026-03-17	6.2600	6.2600	5.9500	6.0000	-5.063%	76	2,434	-72.667%
2026-03-16	6.1500	6.3200	6.1500	6.3200	-3.511%	196	2,407	-74.051%
2026-03-13	6.5500	6.5500	6.5500	6.5500	+9.167%	4	2,212	-74.962%
2026-03-12	5.7600	6.0300	5.7600	6.0000	+2.564%	32	2,208	-72.667%
2026-03-11	6.1500	6.1500	5.8000	5.8500	+0.171%	35	2,213	-71.966%
2026-03-10	5.7500	5.8800	5.7500	5.8400	-5.041%	4	2,212	-71.918%
2026-03-09	5.9500	6.1500	5.9500	6.1500	+0.326%	3	2,210	-73.333%
2026-03-06	6.0400	6.1300	5.8800	6.1300	-2.698%	20	2,210	-73.246%
2026-03-05	6.2000	6.3000	6.1500	6.3000	+5.351%	17	2,210	-73.968%
2026-03-04	5.9200	5.9800	5.9200	5.9800	-5.230%	5	2,212	-72.575%
2026-03-03	5.6000	6.3100	5.6000	6.3100	+20.190%	97	2,211	-74.010%
2026-03-02	5.2700	5.4500	5.2500	5.2500	+1.351%	110	2,203	-68.762%
2026-02-27	5.2300	5.2300	5.1800	5.1800	+11.398%	2	2,313	-68.340%
2026-02-26	4.7700	4.8000	4.6500	4.6500	-5.102%	19	2,311	-64.731%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-8.411%	3	2,309	-66.531%
2026-02-24	5.3500	5.3500	5.3500	5.3500	-0.926%	2	2,309	-69.346%
2026-02-23	5.5000	5.5000	5.4000	5.4000	+18.162%	14	2,307	-69.630%
2026-02-20	4.5700	4.5700	4.5700	4.5700	+0.661%	3	2,305	-64.114%
2026-02-19	4.7500	4.7500	4.5400	4.5400	+10.732%	3	2,308	-63.877%
2026-02-18	4.4800	4.4800	4.0100	4.1000	-14.583%	15	2,305	-60.000%
2026-02-17	4.8500	4.9200	4.4000	4.8000	-0.415%	234	2,293	-65.833%
2026-02-13	4.8700	5.0000	4.8200	4.8200	-11.722%	73	2,086	-65.975%
2026-02-12	4.9500	5.4600	4.9300	5.4600	+25.229%	112	2,086	-69.963%
2026-02-11	3.7500	4.7500	3.7500	4.3600	+17.204%	107	2,099	-62.385%
2026-02-10	3.4500	3.7500	3.4500	3.7200	+9.412%	11	2,144	-55.914%
2026-02-09	3.2400	3.4000	3.1000	3.4000	+9.677%	169	2,135	-51.765%
2026-02-06	3.3300	3.3300	3.0300	3.1000	-11.429%	47	2,029	-47.097%
2026-02-05	3.4600	3.8000	3.4300	3.5000	-7.162%	38	1,993	-53.143%
2026-02-04	3.1800	3.7700	3.1800	3.7700	+25.667%	125	1,998	-56.499%
2026-02-03	2.1100	3.2500	2.1000	3.0000	+46.341%	1,017	1,954	-45.333%
2026-02-02	2.2500	2.2500	1.7500	2.0500	0.000%	190	1,537	-20.000%
2026-01-30	1.2500	2.0800	1.2500	2.0500	+141.176%	489	1,433	-20.000%
2026-01-29	0.7500	0.8500	0.7500	0.8500	+18.056%	12	1,183	+92.941%
2026-01-28	0.7500	0.7800	0.7200	0.7200	-1.370%	26	1,193	+127.778%
2026-01-26	0.7500	0.7700	0.7300	0.7300	+4.286%	48	1,190	+124.658%
2026-01-23	0.6600	0.7000	0.6600	0.7000	0.000%	2	1,222	+134.286%
2026-01-22	0.6400	0.7000	0.6400	0.7000	+4.478%	12	1,222	+134.286%
2026-01-21	0.6700	0.6700	0.6700	0.6700	+4.688%	7	1,215	+144.776%
2026-01-20	0.6600	0.6600	0.5500	0.6400	-13.514%	3	1,212	+156.250%
2026-01-16	0.7400	0.7400	0.7400	0.7400	-9.756%	9	1,212	+121.622%
2026-01-15	0.8800	0.8800	0.8200	0.8200	-4.651%	10	1,212	+100.000%
2026-01-12	0.8100	0.9000	0.8100	0.8600	-4.444%	39	1,208	+90.698%
2026-01-09	0.8500	0.9000	0.7100	0.9000	-2.174%	9	1,207	+82.222%
2026-01-08	0.8500	0.9200	0.8400	0.9200	+10.843%	79	1,200	+78.261%
2026-01-07	0.8200	0.8300	0.8200	0.8300	0.000%	56	1,224	+97.590%
2026-01-06	0.8500	0.8500	0.8300	0.8300	+3.750%	8	1,227	+97.590%
2026-01-05	0.8000	0.8000	0.8000	0.8000	-15.789%	5	1,232	+105.000%
2026-01-02	0.9700	1.0100	0.9200	0.9500	-8.654%	36	1,232	+72.632%
2025-12-31	1.0200	1.0400	0.9900	1.0400	+6.122%	41	1,244	+57.692%
2025-12-30	0.9800	0.9800	0.9800	0.9800	+8.889%	5	1,244	+67.347%
2025-12-29	0.9700	1.0100	0.9000	0.9000	0.000%	21	1,244	+82.222%
2025-12-26	0.9100	0.9100	0.9000	0.9000	0.000%	5	1,243	+82.222%
2025-12-23	0.9000	0.9000	0.9000	0.9000	+2.273%	1	1,243	+82.222%
2025-12-22	0.9000	0.9000	0.8800	0.8800	-1.124%	62	1,244	+86.364%
2025-12-19	0.9400	0.9400	0.8900	0.8900	-10.101%	12	1,184	+84.270%
2025-12-18	1.1700	1.1700	0.9900	0.9900	-8.333%	6	1,180	+65.657%
2025-12-16	1.1200	1.1200	1.0800	1.0800	-6.087%	22	1,178	+51.852%
2025-12-12	0.7500	1.1600	0.7500	1.1500	+11.650%	38	1,168	+42.609%
2025-12-11	1.0700	1.0700	1.0300	1.0300	+8.421%	22	1,171	+59.223%
2025-12-10	0.9900	1.0000	0.9500	0.9500	-5.941%	6	1,192	+72.632%
2025-12-09	0.9900	1.0700	0.9900	1.0100	-14.407%	32	1,191	+62.376%
2025-12-08	1.1800	1.2000	1.1700	1.1800	-8.527%	235	1,188	+38.983%
2025-12-05	1.2700	1.4500	1.2700	1.2900	+11.207%	235	968	+27.132%
2025-12-04	1.1000	1.2200	1.1000	1.1600	+5.455%	31	739	+41.379%
2025-12-02	1.0600	1.1000	0.9900	1.1000	-4.348%	12	737	+49.091%
2025-12-01	1.0600	1.1600	1.0600	1.1500	+9.524%	51	734	+42.609%
2025-11-28	1.0500	1.0500	1.0500	1.0500	-11.017%	2	699	+56.190%
2025-11-26	1.1600	1.1800	1.1600	1.1800	+3.509%	12	707	+38.983%
2025-11-25	1.4800	1.4800	1.1200	1.1400	-3.390%	15	707	+43.860%
2025-11-24	1.1800	1.1800	1.1800	1.1800	-9.924%	1	705	+38.983%
2025-11-21	1.3100	1.3100	1.3100	1.3100	-2.239%	2	705	+25.191%
2025-11-20	1.3300	1.4000	1.3300	1.3400	-0.741%	205	705	+22.388%
2025-11-19	1.5500	1.5500	1.3500	1.3500	-3.571%	203	704	+21.481%
2025-11-18	1.3000	1.4000	1.3000	1.4000	+8.527%	3	503	+17.143%
2025-11-17	1.2900	1.2900	1.2900	1.2900	0.000%	6	505	+27.132%
2025-11-14	1.2900	1.2900	1.2900	1.2900	-4.444%	23	499	+27.132%
2025-11-13	1.3300	1.3500	1.3300	1.3500	+5.469%	3	482	+21.481%
2025-11-12	1.2400	1.2800	1.2400	1.2800	+4.065%	19	482	+28.125%
2025-11-11	1.1300	1.2300	1.1300	1.2300	+17.143%	93	481	+33.333%
2025-11-10	1.0600	1.0600	1.0500	1.0500	-0.943%	4	418	+56.190%
2025-11-07	1.1500	1.1500	1.0600	1.0600	+11.579%	6	415	+54.717%
2025-11-05	0.9500	0.9500	0.9500	0.9500	-1.042%	1	417	+72.632%
2025-11-03	0.9800	0.9800	0.9600	0.9600	-16.522%	12	418	+70.833%
2025-10-31	1.0900	1.1500	1.0800	1.1500	+35.294%	10	418	+42.609%
2025-10-30	1.1300	1.1300	0.8500	0.8500	-24.107%	21	417	+92.941%
2025-10-29	1.0700	1.1200	1.0700	1.1200	+20.430%	2	416	+46.429%
2025-10-23	1.0900	1.0900	0.9000	0.9300	-16.964%	450	417	+76.344%
2025-10-22	1.1500	1.1500	1.1200	1.1200	-13.846%	25	226	+46.429%
2025-10-20	1.0800	1.3000	1.0800	1.3000	+3.175%	7	198	+26.154%
2025-10-16	1.2600	1.2600	1.2600	1.2600	-2.326%	21	196	+30.159%
2025-10-15	1.3000	1.3000	1.2600	1.2900	-3.731%	13	217	+27.132%
2025-10-14	1.1800	1.3400	1.1800	1.3400	+18.584%	18	207	+22.388%
2025-10-13	1.1500	1.1500	1.1300	1.1300	+0.893%	6	201	+45.133%
2025-10-10	1.2800	1.2800	1.1200	1.1200	0.000%	28	202	+46.429%
2025-10-09	1.1700	1.1700	1.1200	1.1200	-8.197%	12	202	+46.429%
2025-10-08	1.2000	1.2200	1.2000	1.2200	-6.870%	20	190	+34.426%
2025-10-07	1.2700	1.3100	1.2700	1.3100	+2.344%	4	176	+25.191%
2025-10-06	1.5000	1.5000	1.2800	1.2800	-34.021%	80	173	+28.125%
2025-10-03	1.8300	1.9400	1.8200	1.9400	-2.513%	25	125	-15.464%
2025-10-01	1.9900	1.9900	1.9900	1.9900	+3.646%	6	107	-17.588%
2025-09-30	1.8500	1.9600	1.8500	1.9200	+7.263%	3	103	-14.583%
2025-09-29	1.7500	1.8300	1.7100	1.7900	-5.789%	9	104	-8.380%
2025-09-26	1.9300	1.9400	1.8700	1.9000	+2.703%	25	109	-13.684%
2025-09-25	1.8500	1.8500	1.8500	1.8500	+2.778%	3	103	-11.351%
2025-09-24	1.8100	1.8100	1.8000	1.8000	-0.552%	5	103	-8.889%
2025-09-23	1.8300	1.8300	1.8100	1.8100	+5.233%	10	100	-9.392%
2025-09-22	1.6800	1.7200	1.6800	1.7200	-7.527%	3	100	-4.651%
2025-09-19	1.8600	1.8600	1.8600	1.8600	-4.615%	5	98	-11.828%
2025-09-18	1.9500	1.9500	1.9500	1.9500	-4.878%	16	96	-15.897%
2025-09-17	2.1000	2.1000	2.0500	2.0500	+5.128%	78	112	-20.000%
2025-09-16	1.9500	1.9500	1.9500	1.9500	-2.985%	12	62	-15.897%
2025-09-15	2.0400	2.0400	1.9600	2.0100	-4.739%	22	51	-18.408%
2025-09-12	2.1100	2.1100	2.1100	2.1100	-0.472%	16	47	-22.275%
2025-09-11	2.1600	2.1600	2.0800	2.1200	+10.995%	5	31	-22.642%
2025-09-10	1.8500	1.9100	1.8500	1.9100	0.000%	30	29	-14.136%