Dark

VZ20261218C65
VZ Dec 18 2026 65.00 Call (VZ261218C00065000)
option OPRA

EOD

Sep 16, 2026

0.0400-55.556%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0400	0.0400	-55.556%	2	2,472	0.000%
2026-09-14	0.0700	0.0900	0.0700	0.0900	+28.571%	2	2,471	-55.556%
2026-09-10	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,470	-42.857%
2026-09-08	0.0600	0.0600	0.0600	0.0600	-40.000%	1	2,470	-33.333%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,470	-60.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	+25.000%	20	2,470	-60.000%
2026-08-19	0.0800	0.0800	0.0800	0.0800	+14.286%	9	2,470	-50.000%
2026-08-13	0.0700	0.0700	0.0700	0.0700	-12.500%	4	2,479	-42.857%
2026-08-11	0.0800	0.0800	0.0800	0.0800	0.000%	3	2,483	-50.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	+14.286%	4	2,480	-50.000%
2026-08-06	0.0700	0.0700	0.0700	0.0700	-30.000%	1	2,480	-42.857%
2026-08-05	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,480	-60.000%
2026-08-04	0.0900	0.0900	0.0900	0.0900	-10.000%	7	2,481	-55.556%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+42.857%	6	2,488	-60.000%
2026-07-30	0.1000	0.1000	0.0700	0.0700	-46.154%	7	2,484	-42.857%
2026-07-29	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,480	-69.231%
2026-07-28	0.0600	0.1000	0.0600	0.1000	+100.000%	3	2,480	-60.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,480	-20.000%
2026-07-20	0.0700	0.0700	0.0700	0.0700	+40.000%	3	2,479	-42.857%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-75.000%	1	2,479	-20.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	+42.857%	6	2,479	-80.000%
2026-06-17	0.1000	0.1400	0.1000	0.1400	+16.667%	5	2,465	-71.429%
2026-06-15	0.1200	0.1200	0.1200	0.1200	-40.000%	3	2,465	-66.667%
2026-06-12	0.2200	0.2200	0.1500	0.2000	+5.263%	47	2,465	-80.000%
2026-06-11	0.1900	0.1900	0.1900	0.1900	+26.667%	2	2,465	-78.947%
2026-06-10	0.1500	0.1500	0.1500	0.1500	-53.125%	20	2,463	-73.333%
2026-06-09	0.3200	0.3200	0.3200	0.3200	+113.333%	1	2,443	-87.500%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,443	-73.333%
2026-06-04	0.2000	0.2000	0.1100	0.1300	-40.909%	6	2,442	-69.231%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-4.348%	1	2,442	-81.818%
2026-06-01	0.2300	0.2300	0.2300	0.2300	+21.053%	4	2,442	-82.609%
2026-05-29	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,438	-78.947%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-9.091%	10	2,438	-80.000%
2026-05-27	0.2300	0.2300	0.2200	0.2200	+4.762%	3	2,428	-81.818%
2026-05-22	0.2000	0.2100	0.2000	0.2100	+5.000%	2	2,428	-80.952%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-13.043%	2	2,428	-80.000%
2026-05-20	0.2300	0.2300	0.2300	0.2300	+35.294%	3	2,428	-82.609%
2026-05-18	0.1300	0.1700	0.1300	0.1700	-22.727%	10	2,431	-76.471%
2026-05-14	0.2200	0.2200	0.2200	0.2200	+10.000%	1	2,431	-81.818%
2026-05-12	0.2100	0.2100	0.2000	0.2000	+17.647%	5	2,430	-80.000%
2026-05-11	0.1600	0.1900	0.1500	0.1700	-26.087%	20	2,430	-76.471%
2026-05-07	0.1900	0.2300	0.1800	0.2300	+4.545%	8	2,430	-82.609%
2026-05-04	0.2300	0.2300	0.2200	0.2200	-12.000%	2	2,429	-81.818%
2026-05-01	0.2500	0.2500	0.2500	0.2500	-3.846%	5	2,428	-84.000%
2026-04-30	0.2300	0.2600	0.2300	0.2600	+30.000%	11	2,428	-84.615%
2026-04-29	0.2500	0.2500	0.2000	0.2000	-9.091%	197	2,602	-80.000%
2026-04-27	0.2500	0.2600	0.2200	0.2200	+4.762%	12	2,431	-81.818%
2026-04-23	0.1900	0.2200	0.1800	0.2100	+61.538%	34	2,420	-80.952%
2026-04-22	0.1600	0.1600	0.1300	0.1300	-23.529%	2	2,421	-69.231%
2026-04-20	0.1900	0.1900	0.1700	0.1700	-10.526%	4	2,421	-76.471%
2026-04-17	0.1900	0.1900	0.1900	0.1900	-5.000%	2	2,423	-78.947%
2026-04-16	0.2000	0.2000	0.2000	0.2000	+66.667%	2	2,421	-80.000%
2026-04-15	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,420	-66.667%
2026-04-14	0.1200	0.1200	0.1200	0.1200	-50.000%	1	2,419	-66.667%
2026-04-13	0.2400	0.2400	0.2400	0.2400	+14.286%	6	2,419	-83.333%
2026-04-08	0.2100	0.2100	0.2100	0.2100	-38.235%	1	2,420	-80.952%
2026-04-07	0.3400	0.3400	0.3400	0.3400	-10.526%	2	2,420	-88.235%
2026-04-06	0.3800	0.3800	0.3800	0.3800	-5.000%	5	2,420	-89.474%
2026-04-01	0.4800	0.4800	0.4000	0.4000	-23.077%	5	2,420	-90.000%
2026-03-31	0.5000	0.5300	0.4800	0.5200	-10.345%	12	2,421	-92.308%
2026-03-30	0.5800	0.5800	0.5800	0.5800	-4.918%	1	2,416	-93.103%
2026-03-27	0.6200	0.6200	0.5900	0.6100	-3.175%	3	2,416	-93.443%
2026-03-26	0.5500	0.6300	0.5500	0.6300	+10.526%	3	2,416	-93.651%
2026-03-25	0.5700	0.5700	0.5700	0.5700	-18.571%	2	2,415	-92.982%
2026-03-24	0.6500	0.7200	0.6500	0.7000	+14.754%	18	2,415	-94.286%
2026-03-23	0.5800	0.6100	0.5700	0.6100	+1.667%	4	2,428	-93.443%
2026-03-20	0.5200	0.6300	0.5200	0.6000	+20.000%	1,907	2,426	-93.333%
2026-03-18	0.5600	0.5600	0.5000	0.5000	-10.714%	10	1,124	-92.000%
2026-03-17	0.6800	0.6800	0.5600	0.5600	-25.333%	43	1,132	-92.857%
2026-03-13	0.5600	0.7500	0.5600	0.7500	+29.310%	19	1,095	-94.667%
2026-03-10	0.5800	0.5800	0.5600	0.5800	-14.706%	6	1,079	-93.103%
2026-03-09	0.6800	0.6800	0.6800	0.6800	+7.937%	1	1,077	-94.118%
2026-03-06	0.6500	0.6500	0.6300	0.6300	-7.353%	3	1,076	-93.651%
2026-03-05	0.6700	0.6800	0.6700	0.6800	+6.250%	3	1,075	-94.118%
2026-03-04	0.5600	0.6400	0.5600	0.6400	+6.667%	5	1,072	-93.750%
2026-03-03	0.4900	0.6300	0.4900	0.6000	+13.208%	159	1,072	-93.333%
2026-03-02	0.5100	0.5300	0.4900	0.5300	+1.923%	8	938	-92.453%
2026-02-27	0.5000	0.5200	0.5000	0.5200	+23.810%	32	932	-92.308%
2026-02-26	0.4200	0.4200	0.4200	0.4200	-12.500%	2	915	-90.476%
2026-02-25	0.4500	0.4800	0.4300	0.4800	-2.041%	20	903	-91.667%
2026-02-24	0.5300	0.5300	0.4800	0.4900	+4.255%	65	903	-91.837%
2026-02-23	0.4300	0.6000	0.4300	0.4700	+11.905%	95	842	-91.489%
2026-02-20	0.3400	0.4200	0.3000	0.4200	+7.692%	13	786	-90.476%
2026-02-19	0.4100	0.4100	0.3900	0.3900	+30.000%	6	784	-89.744%
2026-02-18	0.4900	0.4900	0.3000	0.3000	-38.776%	7	754	-86.667%
2026-02-17	0.4700	0.4900	0.4700	0.4900	-14.035%	2	748	-91.837%
2026-02-12	0.4400	0.5700	0.4000	0.5700	+42.500%	9	746	-92.982%
2026-02-11	0.2900	0.4000	0.2900	0.4000	+53.846%	10	739	-90.000%
2026-02-10	0.3100	0.3100	0.2600	0.2600	+13.043%	39	732	-84.615%
2026-02-09	0.2400	0.2400	0.2300	0.2300	+15.000%	6	693	-82.609%
2026-02-06	0.2900	0.2900	0.2000	0.2000	-23.077%	61	692	-80.000%
2026-02-05	0.2900	0.2900	0.2600	0.2600	-7.143%	2	681	-84.615%
2026-02-04	0.2900	0.2900	0.2300	0.2800	+27.273%	44	680	-85.714%
2026-02-03	0.1500	0.2200	0.1500	0.2200	+46.667%	28	673	-81.818%
2026-01-30	0.1100	0.1500	0.1100	0.1500	+36.364%	7	668	-73.333%
2026-01-14	0.1100	0.1100	0.1100	0.1100	+10.000%	1	662	-63.636%
2025-12-10	0.1000	0.1000	0.1000	0.1000	-47.368%	5	661	-60.000%
2025-11-21	0.1400	0.1900	0.1400	0.1900	+11.765%	11	664	-78.947%
2025-11-07	0.1700	0.1700	0.1700	0.1700	+13.333%	10	665	-76.471%
2025-10-29	0.1800	0.1800	0.1500	0.1500	+36.364%	10	655	-73.333%
2025-10-28	0.1100	0.1100	0.1100	0.1100	-38.889%	1	655	-63.636%
2025-10-27	0.1800	0.1800	0.1800	0.1800	+50.000%	1	655	-77.778%
2025-10-10	0.1000	0.1200	0.1000	0.1200	+20.000%	20	655	-66.667%
2025-10-08	0.1000	0.1000	0.1000	0.1000	-44.444%	1	655	-60.000%
2025-10-06	0.1800	0.1800	0.1800	0.1800	+28.571%	50	655	-77.778%
2025-09-30	0.1100	0.1400	0.1100	0.1400	-12.500%	10	655	-71.429%
2025-09-25	0.1000	0.1600	0.1000	0.1600	-5.882%	4	660	-75.000%
2025-09-23	0.1700	0.1700	0.1700	0.1700	+41.667%	1	662	-76.471%
2025-09-22	0.1200	0.1200	0.1200	0.1200	-7.692%	3	662	-66.667%
2025-09-19	0.1300	0.1300	0.1300	0.1300	-7.143%	5	665	-69.231%
2025-09-18	0.1400	0.1400	0.1400	0.1400	-6.667%	2	670	-71.429%
2025-09-17	0.1500	0.1500	0.1500	0.1500	+7.143%	3	670	-73.333%
2025-09-11	0.1700	0.1700	0.1400	0.1400	-17.647%	2	670	-71.429%
2025-09-09	0.1300	0.1800	0.1300	0.1700	+13.333%	4	671	-76.471%
2025-09-05	0.1900	0.1900	0.1500	0.1500	0.000%	2	671	-73.333%
2025-09-04	0.2000	0.2000	0.1500	0.1500	-16.667%	2	672	-73.333%
2025-08-29	0.1500	0.2000	0.1500	0.1800	+28.571%	12	671	-77.778%
2025-08-28	0.1800	0.1800	0.1400	0.1400	-12.500%	2	671	-71.429%
2025-08-26	0.1400	0.1900	0.1400	0.1600	-11.111%	20	669	-75.000%
2025-08-25	0.1700	0.1800	0.1600	0.1800	-10.000%	12	669	-77.778%
2025-08-21	0.2400	0.2400	0.1900	0.2000	-16.667%	22	667	-80.000%
2025-08-18	0.2400	0.2400	0.2400	0.2400	+60.000%	1	673	-83.333%
2025-08-08	0.1900	0.1900	0.1400	0.1500	+15.385%	10	673	-73.333%
2025-08-07	0.1800	0.1800	0.1300	0.1300	-7.143%	2	674	-69.231%
2025-08-06	0.1800	0.1800	0.1400	0.1400	0.000%	2	673	-71.429%
2025-08-05	0.1900	0.1900	0.1400	0.1400	0.000%	2	673	-71.429%
2025-08-04	0.1900	0.1900	0.1400	0.1400	-6.667%	2	673	-71.429%
2025-07-30	0.2200	0.2200	0.1500	0.1500	-25.000%	6	672	-73.333%
2025-07-29	0.1500	0.2000	0.1500	0.2000	+42.857%	4	672	-80.000%
2025-07-28	0.1900	0.1900	0.1400	0.1400	-26.316%	2	673	-71.429%
2025-07-25	0.1300	0.1900	0.1300	0.1900	+18.750%	4	673	-78.947%
2025-07-24	0.1600	0.1600	0.1600	0.1600	0.000%	1	671	-75.000%
2025-07-22	0.1500	0.2100	0.1500	0.1600	-15.789%	14	670	-75.000%
2025-07-21	0.1300	0.2100	0.1300	0.1900	0.000%	10	669	-78.947%
2025-07-18	0.1100	0.1900	0.1100	0.1900	+11.765%	2	670	-78.947%
2025-07-17	0.1200	0.1900	0.1200	0.1700	-10.526%	14	669	-76.471%
2025-07-16	0.1300	0.1900	0.1300	0.1900	+5.556%	2	663	-78.947%
2025-07-14	0.1500	0.1800	0.1500	0.1800	-5.263%	2	663	-77.778%
2025-07-11	0.1300	0.2000	0.1300	0.1900	-9.524%	4	662	-78.947%
2025-07-10	0.1500	0.2100	0.1500	0.2100	0.000%	2	663	-80.952%
2025-07-09	0.1500	0.2200	0.1500	0.2100	-4.545%	4	664	-80.952%
2025-07-08	0.1800	0.2400	0.1700	0.2200	+15.789%	22	666	-81.818%
2025-07-07	0.2400	0.2400	0.1900	0.1900	-20.833%	2	674	-78.947%
2025-07-03	0.2400	0.2400	0.2400	0.2400	+9.091%	5	675	-83.333%
2025-06-30	0.1800	0.2300	0.1700	0.2200	+46.667%	4	675	-81.818%
2025-06-25	0.2000	0.2000	0.1500	0.1500	-28.571%	2	677	-73.333%
2025-06-24	0.1600	0.2100	0.1600	0.2100	0.000%	2	677	-80.952%
2025-06-23	0.1600	0.2100	0.1600	0.2100	+16.667%	2	677	-80.952%
2025-06-20	0.2300	0.2300	0.1800	0.1800	-10.000%	12	677	-77.778%
2025-06-17	0.1800	0.2000	0.1700	0.2000	-13.043%	321	678	-80.000%
2025-06-13	0.2800	0.2800	0.2300	0.2300	-25.806%	4	453	-82.609%
2025-06-11	0.3100	0.3100	0.3100	0.3100	+3.333%	3	454	-87.097%
2025-05-16	0.3000	0.3000	0.3000	0.3000	+7.143%	2	457	-86.667%
2025-05-15	0.2800	0.2800	0.2800	0.2800	0.000%	15	456	-85.714%
2025-05-14	0.2400	0.2800	0.2400	0.2800	0.000%	2	441	-85.714%
2025-04-25	0.2400	0.2800	0.2400	0.2800	-39.130%	4	440	-85.714%
2025-04-14	0.4300	0.4600	0.4300	0.4600	-6.122%	2	439	-91.304%
2025-04-01	0.4400	0.4900	0.4400	0.4900	+4.255%	4	438	-91.837%
2025-03-28	0.4700	0.4700	0.4300	0.4700	-9.615%	8	436	-91.489%
2025-03-14	0.4000	0.5200	0.4000	0.5200	+33.333%	100	435	-92.308%
2025-03-13	0.3500	0.3900	0.3500	0.3900	-46.575%	2	437	-89.744%
2025-03-10	0.7300	0.7300	0.7300	0.7300	+21.667%	1	437	-94.521%
2025-03-07	0.6000	0.6000	0.6000	0.6000	+100.000%	18	436	-93.333%
2025-03-06	0.3000	0.3000	0.3000	0.3000	-9.091%	5	426	-86.667%
2025-02-28	0.3300	0.3300	0.3300	0.3300	+3.125%	80	426	-87.879%
2025-02-25	0.3200	0.3200	0.3200	0.3200	+18.519%	5	461	-87.500%
2025-02-24	0.2700	0.2700	0.2700	0.2700	+35.000%	50	461	-85.185%
2025-02-13	0.2000	0.2000	0.2000	0.2000	+11.111%	4	408	-80.000%
2025-02-12	0.1900	0.1900	0.1800	0.1800	+12.500%	8	408	-77.778%
2025-02-11	0.1600	0.1600	0.1600	0.1600	+14.286%	3	403	-75.000%
2025-02-10	0.1400	0.1400	0.1400	0.1400	-17.647%	1	400	-71.429%
2025-01-29	0.1900	0.1900	0.1700	0.1700	-15.000%	40	400	-76.471%
2025-01-17	0.2000	0.2000	0.2000	0.2000	+17.647%	2	371	-80.000%
2025-01-15	0.1700	0.1700	0.1700	0.1700	0.000%	8	371	-76.471%
2025-01-10	0.1700	0.1700	0.1700	0.1700	-10.526%	6	363	-76.471%
2025-01-06	0.1900	0.1900	0.1900	0.1900	-5.000%	5	360	-78.947%
2024-12-26	0.2000	0.2000	0.1800	0.2000	-13.043%	5	360	-80.000%
2024-12-24	0.2300	0.2300	0.2300	0.2300	-20.690%	1	356	-82.609%
2024-12-18	0.2900	0.2900	0.2900	0.2900	-3.333%	1	356	-86.207%
2024-12-17	0.3000	0.3000	0.3000	0.3000	+25.000%	237	356	-86.667%
2024-12-16	0.3000	0.3000	0.2400	0.2400	-22.581%	95	150	-83.333%
2024-12-11	0.3100	0.3100	0.3100	0.3100	-8.824%	1	59	-87.097%
2024-12-10	0.3400	0.3400	0.3400	0.3400	-2.857%	2	59	-88.235%
2024-12-09	0.3500	0.3500	0.3500	0.3500	-12.500%	1	59	-88.571%
2024-12-06	0.4000	0.4000	0.4000	0.4000	-6.977%	2	60	-90.000%
2024-12-03	0.5000	0.5000	0.4300	0.4300	-21.818%	6	59	-90.698%
2024-12-02	0.5500	0.5500	0.5500	0.5500	+44.737%	1	65	-92.727%
2024-11-27	0.3800	0.3800	0.3800	0.3800	-26.923%	1	66	-89.474%
2024-11-26	0.4700	0.5200	0.4700	0.5200	+4.000%	9	66	-92.308%
2024-11-25	0.4500	0.5000	0.4500	0.5000	+8.696%	11	73	-92.000%
2024-11-22	0.4900	0.4900	0.4600	0.4600	-16.364%	4	73	-91.304%
2024-11-20	0.5500	0.5500	0.5500	0.5500	+57.143%	1	71	-92.727%
2024-11-19	0.3500	0.3500	0.3500	0.3500	-7.895%	1	70	-88.571%
2024-11-18	0.4500	0.4500	0.3800	0.3800	+18.750%	13	70	-89.474%
2024-11-01	0.3200	0.3200	0.3200	0.3200	+6.667%	80	58	-87.500%
2024-10-22	0.1000	0.3500	0.1000	0.3000	-38.776%	61	78	-86.667%
2024-10-21	0.5000	0.5000	0.4200	0.4900	+8.889%	3	18	-91.837%
2024-10-04	0.4500	0.4500	0.4500	0.4500	+12.500%	2	18	-91.111%
2024-10-03	0.4000	0.4000	0.4000	0.4000	-23.077%	10	17	-90.000%
2024-09-26	0.5200	0.5200	0.5200	0.5200	+15.556%	1	7	-92.308%
2024-09-19	0.4700	0.4700	0.4500	0.4500	-25.000%	2	7	-91.111%
2024-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	5	5	-93.333%