Dark

VZ20261218P25
VZ Dec 18 2026 25.00 Put (VZ261218P00025000)
option OPRA

EOD

Sep 16, 2026

0.0100-50.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	5	984	0.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	1	984	-50.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-50.000%	20	984	-50.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	2	984	-75.000%
2026-07-16	0.1500	0.1500	0.0400	0.0400	-75.000%	21	984	-75.000%
2026-07-13	0.1600	0.1600	0.1600	0.1600	+128.571%	2	986	-93.750%
2026-06-30	0.0700	0.0700	0.0700	0.0700	0.000%	10	984	-85.714%
2026-06-29	0.0900	0.1500	0.0700	0.0700	0.000%	31	974	-85.714%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-22.222%	2	968	-85.714%
2026-05-15	0.1400	0.1400	0.0900	0.0900	-10.000%	2	967	-88.889%
2026-04-24	0.1000	0.1000	0.1000	0.1000	-16.667%	10	965	-90.000%
2026-04-14	0.1200	0.1200	0.1200	0.1200	0.000%	40	975	-91.667%
2026-03-23	0.1200	0.1200	0.1200	0.1200	+9.091%	100	935	-91.667%
2026-03-10	0.2800	0.2800	0.1100	0.1100	-21.429%	2	835	-90.909%
2026-02-06	0.0800	0.1400	0.0800	0.1400	-6.667%	53	836	-92.857%
2026-02-05	0.1900	0.1900	0.1500	0.1500	+36.364%	2	824	-93.333%
2026-02-04	0.1400	0.1400	0.1100	0.1100	0.000%	87	824	-90.909%
2026-02-03	0.1100	0.1200	0.1100	0.1100	+10.000%	73	770	-90.909%
2026-01-30	0.1500	0.1600	0.1000	0.1000	-62.963%	6	811	-90.000%
2026-01-28	0.2200	0.2700	0.2100	0.2700	+17.391%	6	808	-96.296%
2026-01-27	0.2300	0.2300	0.2300	0.2300	0.000%	1	807	-95.652%
2026-01-26	0.2300	0.2300	0.2300	0.2300	-4.167%	2	806	-95.652%
2026-01-22	0.2400	0.2400	0.2400	0.2400	-7.692%	2	806	-95.833%
2026-01-21	0.2500	0.2600	0.2500	0.2600	0.000%	13	804	-96.154%
2026-01-20	0.2600	0.2600	0.2600	0.2600	+4.000%	10	801	-96.154%
2026-01-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	791	-96.000%
2026-01-14	0.2400	0.2500	0.2400	0.2500	-10.714%	4	791	-96.000%
2026-01-13	0.2400	0.2800	0.2400	0.2800	+21.739%	48	791	-96.429%
2026-01-12	0.2300	0.2300	0.2300	0.2300	-8.000%	3	755	-95.652%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-10.714%	5	753	-96.000%
2025-12-29	0.3100	0.3100	0.2800	0.2800	-6.667%	2	753	-96.429%
2025-12-22	0.3000	0.3000	0.3000	0.3000	0.000%	10	753	-96.667%
2025-12-17	0.3000	0.3000	0.2900	0.3000	-63.415%	10	743	-96.667%
2025-12-05	0.8200	0.8200	0.8200	0.8200	+148.485%	1	753	-98.780%
2025-11-24	0.3300	0.3300	0.3300	0.3300	+10.000%	5	753	-96.970%
2025-11-21	0.3000	0.3000	0.3000	0.3000	+7.143%	5	748	-96.667%
2025-11-20	0.2800	0.2800	0.2800	0.2800	-22.222%	5	743	-96.429%
2025-10-29	0.3000	0.3600	0.3000	0.3600	+2.857%	2	743	-97.222%
2025-10-27	0.4600	0.4600	0.3500	0.3500	0.000%	22	761	-97.143%
2025-10-21	0.3900	0.3900	0.3500	0.3500	-12.500%	20	761	-97.143%
2025-10-13	0.4100	0.4100	0.4000	0.4000	+8.108%	10	751	-97.500%
2025-10-09	0.3800	0.3800	0.3700	0.3700	+5.714%	2	746	-97.297%
2025-10-06	0.3500	0.3500	0.3500	0.3500	+16.667%	2	746	-97.143%
2025-09-23	0.3200	0.3200	0.3000	0.3000	+11.111%	20	746	-96.667%
2025-08-25	0.3100	0.3100	0.2700	0.2700	-3.571%	2	741	-96.296%
2025-08-20	0.2800	0.2800	0.2800	0.2800	-9.677%	2	741	-96.429%
2025-08-15	0.2600	0.3100	0.2600	0.3100	-6.061%	4	743	-96.774%
2025-07-31	0.2800	0.3400	0.2800	0.3300	+3.125%	6	739	-96.970%
2025-07-29	0.3200	0.3200	0.3200	0.3200	0.000%	10	738	-96.875%
2025-07-25	0.2700	0.3200	0.2700	0.3200	-11.111%	2	738	-96.875%
2025-07-21	0.3000	0.3600	0.3000	0.3600	-21.739%	2	738	-97.222%
2025-07-18	0.4100	0.4600	0.4100	0.4600	+9.524%	2	737	-97.826%
2025-07-16	0.4000	0.4200	0.4000	0.4200	+2.439%	401	736	-97.619%
2025-07-14	0.3800	0.4100	0.3800	0.4100	+5.128%	3	336	-97.561%
2025-07-09	0.3900	0.3900	0.3900	0.3900	-15.217%	50	336	-97.436%
2025-06-25	0.5100	0.5100	0.4500	0.4600	+31.429%	12	374	-97.826%
2025-06-16	0.3500	0.3500	0.3500	0.3500	-39.655%	2	374	-97.143%
2025-05-12	0.5400	0.5800	0.5400	0.5800	+1.754%	2	374	-98.276%
2025-05-02	0.5600	0.5700	0.5200	0.5700	-9.524%	14	374	-98.246%
2025-04-29	0.5800	0.6300	0.5800	0.6300	-4.545%	4	369	-98.413%
2025-04-25	0.6600	0.6600	0.6600	0.6600	+8.197%	20	369	-98.485%
2025-04-23	0.6100	0.6700	0.6100	0.6100	-18.667%	4	359	-98.361%
2025-04-16	0.7500	0.7500	0.7500	0.7500	+22.951%	20	359	-98.667%
2025-04-04	0.6100	0.6100	0.6100	0.6100	+7.018%	20	339	-98.361%
2025-03-05	0.5700	0.5700	0.5700	0.5700	+29.545%	3	349	-98.246%
2025-02-24	0.4400	0.4400	0.4400	0.4400	-21.429%	33	351	-97.727%
2025-02-13	0.5600	0.5600	0.5600	0.5600	-16.418%	1	385	-98.214%
2025-01-24	0.6700	0.6700	0.6700	0.6700	0.000%	8	385	-98.507%
2025-01-06	0.6700	0.6700	0.6700	0.6700	-10.667%	1	380	-98.507%
2024-12-31	0.8000	0.8000	0.7500	0.7500	-1.316%	2	380	-98.667%
2024-12-26	0.7700	0.7700	0.7200	0.7600	+4.110%	7	380	-98.684%
2024-12-18	0.7500	0.7700	0.7300	0.7300	+2.817%	7	375	-98.630%
2024-12-17	0.7700	0.7700	0.7100	0.7100	+18.333%	2	370	-98.592%
2024-12-02	0.6000	0.6000	0.6000	0.6000	-13.043%	40	370	-98.333%
2024-11-14	0.7000	0.7100	0.6900	0.6900	-11.538%	189	330	-98.551%
2024-11-07	0.8400	0.8400	0.7500	0.7800	-4.878%	4	146	-98.718%
2024-11-04	0.8800	0.8900	0.8200	0.8200	+26.154%	4	144	-98.780%
2024-10-18	0.6500	0.6500	0.6500	0.6500	-14.474%	100	144	-98.462%
2024-09-18	0.7600	0.7600	0.7600	0.7600	0.000%	2	106	-98.684%
2024-09-17	0.7600	0.7600	0.7600	0.7600	-1.299%	1	106	-98.684%
2024-09-13	0.7700	0.7700	0.7700	0.7700	-6.098%	2	106	-98.701%
2024-09-11	0.7600	0.8200	0.7500	0.8200	-3.529%	13	107	-98.780%
2024-09-09	0.8800	0.8800	0.8000	0.8500	-7.609%	5	97	-98.824%
2024-09-05	0.9200	0.9200	0.9200	0.9200	-16.364%	1	95	-98.913%
2024-08-05	1.1000	1.1000	1.1000	1.1000	+27.907%	1	95	-99.091%
2024-07-29	0.8600	0.8600	0.8600	0.8600	+2.381%	6	94	-98.837%
2024-07-25	0.8400	0.8400	0.8400	0.8400	-11.579%	33	89	-98.810%
2024-07-23	0.9400	0.9600	0.9400	0.9500	-5.941%	85	56	-98.947%
2024-07-22	1.0000	1.0100	1.0000	1.0100	+34.667%	4	19	-99.010%
2024-07-18	0.7500	0.7500	0.7500	0.7500	-6.250%	1	15	-98.667%
2024-07-16	0.7500	0.8000	0.7500	0.8000	-20.792%	5	14	-98.750%
2024-06-21	1.0100	1.0100	1.0100	1.0100	0.000%	18	9	-99.010%