Dark

VZ20261218P33
VZ Dec 18 2026 33.00 Put (VZ261218P00033000)
option OPRA

Inactive

Sep 8, 2026

0.0300-40.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0100	0.0300	0.0100	0.0300	-40.000%	2	971	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	+66.667%	3	974	-40.000%
2026-09-01	0.0300	0.0300	0.0300	0.0300	-40.000%	1	974	0.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-37.500%	1	975	-40.000%
2026-08-27	0.0800	0.0800	0.0800	0.0800	+100.000%	12	976	-62.500%
2026-08-26	0.0500	0.0500	0.0400	0.0400	-42.857%	11	988	-25.000%
2026-08-25	0.0700	0.0700	0.0700	0.0700	+40.000%	2	998	-57.143%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-64.286%	3	1,000	-40.000%
2026-08-17	0.1400	0.1400	0.1400	0.1400	+250.000%	1	1,000	-78.571%
2026-08-13	0.0500	0.0600	0.0400	0.0400	-69.231%	192	1,000	-25.000%
2026-08-11	0.1700	0.1700	0.1300	0.1300	-23.529%	32	1,000	-76.923%
2026-08-04	0.1700	0.1700	0.1700	0.1700	+30.769%	5	1,000	-82.353%
2026-07-28	0.1200	0.1300	0.1000	0.1300	-48.000%	8	1,005	-76.923%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,010	-88.000%
2026-07-23	0.2900	0.2900	0.2300	0.2400	-4.000%	148	1,010	-87.500%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-13.793%	20	1,010	-88.000%
2026-07-21	0.2900	0.2900	0.2900	0.2900	-6.452%	2	1,010	-89.655%
2026-07-17	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,010	-90.323%
2026-07-16	0.3300	0.3300	0.3000	0.3000	-42.308%	5	1,009	-90.000%
2026-07-15	0.5200	0.5200	0.5200	0.5200	+15.556%	2	1,004	-94.231%
2026-07-14	0.4800	0.4800	0.4500	0.4500	-15.094%	5	1,004	-93.333%
2026-07-13	0.4300	0.5300	0.4300	0.5300	+15.217%	39	1,005	-94.340%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-17.857%	12	1,010	-93.478%
2026-07-09	0.5600	0.5600	0.5600	0.5600	+5.660%	3	1,009	-94.643%
2026-07-08	0.4700	0.5600	0.4700	0.5300	0.000%	26	1,006	-94.340%
2026-07-07	0.5000	0.5400	0.5000	0.5300	-14.516%	24	1,012	-94.340%
2026-07-06	0.6200	0.6200	0.5600	0.6200	+1.639%	37	1,010	-95.161%
2026-07-02	0.6800	0.7400	0.6100	0.6100	-3.175%	69	982	-95.082%
2026-07-01	0.5300	0.6300	0.5200	0.6300	+18.868%	34	982	-95.238%
2026-06-30	0.4900	0.5300	0.4900	0.5300	+43.243%	4	981	-94.340%
2026-06-29	0.4200	0.4500	0.3000	0.3700	+54.167%	378	981	-91.892%
2026-06-26	0.1900	0.2400	0.1900	0.2400	-52.941%	24	650	-87.500%
2026-06-25	0.5100	0.5100	0.5100	0.5100	+50.000%	2	674	-94.118%
2026-06-22	0.3200	0.3800	0.3200	0.3400	+47.826%	146	673	-91.176%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-45.238%	3	660	-86.957%
2026-06-10	0.4200	0.4200	0.4200	0.4200	+20.000%	1	660	-92.857%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-7.895%	20	660	-91.429%
2026-06-05	0.3600	0.4200	0.3600	0.3800	-2.564%	37	640	-92.105%
2026-06-04	0.2200	0.3900	0.2200	0.3900	+143.750%	7	638	-92.308%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-36.000%	3	638	-81.250%
2026-06-01	0.2500	0.2500	0.2500	0.2500	-50.000%	3	641	-88.000%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+51.515%	1	641	-94.000%
2026-05-27	0.3300	0.3300	0.3300	0.3300	-2.941%	1	641	-90.909%
2026-05-26	0.2500	0.3400	0.2500	0.3400	-5.556%	2	641	-91.176%
2026-05-22	0.3600	0.3600	0.3600	0.3600	+28.571%	1	639	-91.667%
2026-05-20	0.2800	0.2800	0.2800	0.2800	-26.316%	1	639	-89.286%
2026-05-12	0.3200	0.3800	0.3200	0.3800	+18.750%	2	639	-92.105%
2026-05-11	0.3000	0.3200	0.3000	0.3200	-11.111%	5	639	-90.625%
2026-05-08	0.3200	0.3700	0.3200	0.3600	+111.765%	4	637	-91.667%
2026-05-01	0.1700	0.1700	0.1700	0.1700	-54.054%	3	640	-82.353%
2026-04-30	0.2900	0.3700	0.2800	0.3700	+8.824%	50	640	-91.892%
2026-04-27	0.3400	0.3400	0.3400	0.3400	-12.821%	3	629	-91.176%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-2.500%	1	626	-92.308%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-2.439%	1	627	-92.500%
2026-04-20	0.4100	0.4100	0.4100	0.4100	+20.588%	6	628	-92.683%
2026-04-16	0.3400	0.3400	0.3400	0.3400	-45.161%	1	625	-91.176%
2026-04-14	0.6200	0.6200	0.6200	0.6200	+16.981%	1	624	-95.161%
2026-04-13	0.5300	0.5300	0.5300	0.5300	+10.417%	1	623	-94.340%
2026-04-10	0.4800	0.4800	0.4800	0.4800	+9.091%	5	622	-93.750%
2026-04-08	0.4900	0.4900	0.4400	0.4400	-12.000%	11	627	-93.182%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+4.167%	1	616	-94.000%
2026-03-19	0.4800	0.4800	0.4800	0.4800	+33.333%	1	615	-93.750%
2026-03-09	0.3600	0.3600	0.3600	0.3600	+12.500%	20	616	-91.667%
2026-03-04	0.3200	0.3200	0.3200	0.3200	-5.882%	1	597	-90.625%
2026-03-03	0.4300	0.4300	0.3400	0.3400	-5.556%	49	597	-91.176%
2026-02-26	0.3600	0.3600	0.3600	0.3600	+5.882%	2	576	-91.667%
2026-02-25	0.3400	0.3400	0.3400	0.3400	-8.108%	1	575	-91.176%
2026-02-24	0.3400	0.3700	0.3300	0.3700	+2.778%	4	575	-91.892%
2026-02-20	0.3600	0.3600	0.3600	0.3600	-7.692%	11	575	-91.667%
2026-02-17	0.3900	0.3900	0.3700	0.3900	-22.000%	500	575	-92.308%
2026-02-09	0.4900	0.5000	0.4900	0.5000	+8.696%	4	451	-94.000%
2026-02-05	0.4600	0.4600	0.4600	0.4600	0.000%	4	451	-93.478%
2026-02-04	0.4600	0.4600	0.4600	0.4600	+9.524%	5	453	-93.478%
2026-02-03	0.4400	0.4400	0.4200	0.4200	-30.000%	4	448	-92.857%
2026-02-02	0.5500	0.6000	0.5500	0.6000	+9.091%	11	451	-95.000%
2026-01-30	0.7400	0.7500	0.5400	0.5500	-50.450%	48	451	-94.545%
2026-01-28	1.0900	1.1100	1.0700	1.1100	-1.770%	10	449	-97.297%
2026-01-27	1.1300	1.1300	1.1300	1.1300	+11.881%	5	443	-97.345%
2026-01-26	1.0800	1.0800	1.0100	1.0100	-11.404%	3	438	-97.030%
2026-01-23	1.1400	1.1400	1.1400	1.1400	+8.571%	7	436	-97.368%
2026-01-22	1.0600	1.0600	1.0500	1.0500	-11.017%	23	429	-97.143%
2026-01-16	1.2600	1.2600	1.1800	1.1800	0.000%	10	424	-97.458%
2026-01-15	1.1800	1.1800	1.1800	1.1800	-0.840%	1	424	-97.458%
2026-01-14	1.1800	1.1900	1.1500	1.1900	-8.462%	153	423	-97.479%
2026-01-13	1.1100	1.3000	1.1100	1.3000	+19.266%	14	395	-97.692%
2026-01-12	1.1200	1.1200	1.0900	1.0900	+0.926%	30	382	-97.248%
2026-01-09	1.0800	1.0800	1.0800	1.0800	-7.692%	2	412	-97.222%
2026-01-08	1.1700	1.1700	1.1700	1.1700	+14.706%	1	410	-97.436%
2026-01-07	1.0200	1.0200	1.0200	1.0200	-15.702%	5	410	-97.059%
2026-01-05	1.1900	1.2700	1.1900	1.2100	+0.833%	90	329	-97.521%
2025-12-29	1.2000	1.2000	1.2000	1.2000	0.000%	1	329	-97.500%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-1.639%	16	330	-97.500%
2025-12-23	1.2200	1.2200	1.2200	1.2200	-8.271%	1	314	-97.541%
2025-12-19	1.3300	1.3300	1.3300	1.3300	+11.765%	1	314	-97.744%
2025-12-12	1.1900	1.1900	1.1900	1.1900	-6.299%	1	313	-97.479%
2025-12-11	1.2300	1.2700	1.2300	1.2700	-4.511%	18	312	-97.638%
2025-12-10	1.3900	1.4200	1.3300	1.3300	+2.308%	64	294	-97.744%
2025-12-09	1.2700	1.3000	1.2700	1.3000	+18.182%	29	231	-97.692%
2025-12-08	1.1100	1.1100	1.0900	1.1000	+2.804%	55	207	-97.273%
2025-12-04	1.0700	1.0700	1.0700	1.0700	-15.079%	3	161	-97.196%
2025-11-25	1.2600	1.2600	1.2600	1.2600	-8.029%	3	161	-97.619%
2025-11-24	1.2300	1.3700	1.2300	1.3700	+21.239%	58	161	-97.810%
2025-11-21	1.1300	1.1300	1.1300	1.1300	0.000%	1	161	-97.345%
2025-11-20	1.1200	1.1300	1.1200	1.1300	-1.739%	2	162	-97.345%
2025-11-18	1.1500	1.1500	1.1500	1.1500	+1.770%	10	162	-97.391%
2025-11-13	1.1300	1.1300	1.1300	1.1300	-4.237%	10	172	-97.345%
2025-11-12	1.2000	1.2000	1.1800	1.1800	-21.333%	70	162	-97.458%
2025-11-10	1.5000	1.5000	1.5000	1.5000	0.000%	5	139	-98.000%
2025-11-06	1.4000	1.5000	1.4000	1.5000	+0.671%	13	144	-98.000%
2025-11-04	1.4900	1.4900	1.4900	1.4900	-2.614%	30	131	-97.987%
2025-10-29	1.3400	1.5300	1.3400	1.5300	-6.707%	8	106	-98.039%
2025-10-27	1.7100	1.7100	1.5900	1.6400	-8.889%	72	41	-98.171%
2025-10-24	1.8000	1.8000	1.8000	1.8000	0.000%	1	41	-98.333%
2025-10-23	1.7100	1.8000	1.7100	1.8000	+28.571%	11	41	-98.333%
2025-10-21	1.4000	1.4000	1.4000	1.4000	+9.375%	1	31	-97.857%
2025-10-06	1.1500	1.3000	1.1500	1.2800	+29.293%	12	31	-97.656%
2025-10-02	0.9900	0.9900	0.9900	0.9900	-2.941%	21	21	-96.970%
2025-09-11	0.9800	1.0200	0.9800	1.0200	0.000%	2	1	-97.059%