Dark

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

EOD

Jul 23, 2026

0.2400-4.000%(-0.0100)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2900	0.2900	0.2300	0.2400	-4.000%	148	1,010	0.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-13.793%	20	1,010	-4.000%
2026-07-21	0.2900	0.2900	0.2900	0.2900	-6.452%	2	1,010	-17.241%
2026-07-17	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,010	-22.581%
2026-07-16	0.3300	0.3300	0.3000	0.3000	-42.308%	5	1,009	-20.000%
2026-07-15	0.5200	0.5200	0.5200	0.5200	+15.556%	2	1,004	-53.846%
2026-07-14	0.4800	0.4800	0.4500	0.4500	-15.094%	5	1,004	-46.667%
2026-07-13	0.4300	0.5300	0.4300	0.5300	+15.217%	39	1,005	-54.717%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-17.857%	12	1,010	-47.826%
2026-07-09	0.5600	0.5600	0.5600	0.5600	+5.660%	3	1,009	-57.143%
2026-07-08	0.4700	0.5600	0.4700	0.5300	0.000%	26	1,006	-54.717%
2026-07-07	0.5000	0.5400	0.5000	0.5300	-14.516%	24	1,012	-54.717%
2026-07-06	0.6200	0.6200	0.5600	0.6200	+1.639%	37	1,010	-61.290%
2026-07-02	0.6800	0.7400	0.6100	0.6100	-3.175%	69	982	-60.656%
2026-07-01	0.5300	0.6300	0.5200	0.6300	+18.868%	34	982	-61.905%
2026-06-30	0.4900	0.5300	0.4900	0.5300	+43.243%	4	981	-54.717%
2026-06-29	0.4200	0.4500	0.3000	0.3700	+54.167%	378	981	-35.135%
2026-06-26	0.1900	0.2400	0.1900	0.2400	-52.941%	24	650	0.000%
2026-06-25	0.5100	0.5100	0.5100	0.5100	+50.000%	2	674	-52.941%
2026-06-22	0.3200	0.3800	0.3200	0.3400	+47.826%	146	673	-29.412%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-45.238%	3	660	+4.348%
2026-06-10	0.4200	0.4200	0.4200	0.4200	+20.000%	1	660	-42.857%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-7.895%	20	660	-31.429%
2026-06-05	0.3600	0.4200	0.3600	0.3800	-2.564%	37	640	-36.842%
2026-06-04	0.2200	0.3900	0.2200	0.3900	+143.750%	7	638	-38.462%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-36.000%	3	638	+50.000%
2026-06-01	0.2500	0.2500	0.2500	0.2500	-50.000%	3	641	-4.000%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+51.515%	1	641	-52.000%
2026-05-27	0.3300	0.3300	0.3300	0.3300	-2.941%	1	641	-27.273%
2026-05-26	0.2500	0.3400	0.2500	0.3400	-5.556%	2	641	-29.412%
2026-05-22	0.3600	0.3600	0.3600	0.3600	+28.571%	1	639	-33.333%
2026-05-20	0.2800	0.2800	0.2800	0.2800	-26.316%	1	639	-14.286%
2026-05-12	0.3200	0.3800	0.3200	0.3800	+18.750%	2	639	-36.842%
2026-05-11	0.3000	0.3200	0.3000	0.3200	-11.111%	5	639	-25.000%
2026-05-08	0.3200	0.3700	0.3200	0.3600	+111.765%	4	637	-33.333%
2026-05-01	0.1700	0.1700	0.1700	0.1700	-54.054%	3	640	+41.176%
2026-04-30	0.2900	0.3700	0.2800	0.3700	+8.824%	50	640	-35.135%
2026-04-27	0.3400	0.3400	0.3400	0.3400	-12.821%	3	629	-29.412%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-2.500%	1	626	-38.462%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-2.439%	1	627	-40.000%
2026-04-20	0.4100	0.4100	0.4100	0.4100	+20.588%	6	628	-41.463%
2026-04-16	0.3400	0.3400	0.3400	0.3400	-45.161%	1	625	-29.412%
2026-04-14	0.6200	0.6200	0.6200	0.6200	+16.981%	1	624	-61.290%
2026-04-13	0.5300	0.5300	0.5300	0.5300	+10.417%	1	623	-54.717%
2026-04-10	0.4800	0.4800	0.4800	0.4800	+9.091%	5	622	-50.000%
2026-04-08	0.4900	0.4900	0.4400	0.4400	-12.000%	11	627	-45.455%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+4.167%	1	616	-52.000%
2026-03-19	0.4800	0.4800	0.4800	0.4800	+33.333%	1	615	-50.000%
2026-03-09	0.3600	0.3600	0.3600	0.3600	+12.500%	20	616	-33.333%
2026-03-04	0.3200	0.3200	0.3200	0.3200	-5.882%	1	597	-25.000%
2026-03-03	0.4300	0.4300	0.3400	0.3400	-5.556%	49	597	-29.412%
2026-02-26	0.3600	0.3600	0.3600	0.3600	+5.882%	2	576	-33.333%
2026-02-25	0.3400	0.3400	0.3400	0.3400	-8.108%	1	575	-29.412%
2026-02-24	0.3400	0.3700	0.3300	0.3700	+2.778%	4	575	-35.135%
2026-02-20	0.3600	0.3600	0.3600	0.3600	-7.692%	11	575	-33.333%
2026-02-17	0.3900	0.3900	0.3700	0.3900	-22.000%	500	575	-38.462%
2026-02-09	0.4900	0.5000	0.4900	0.5000	+8.696%	4	451	-52.000%
2026-02-05	0.4600	0.4600	0.4600	0.4600	0.000%	4	451	-47.826%
2026-02-04	0.4600	0.4600	0.4600	0.4600	+9.524%	5	453	-47.826%
2026-02-03	0.4400	0.4400	0.4200	0.4200	-30.000%	4	448	-42.857%
2026-02-02	0.5500	0.6000	0.5500	0.6000	+9.091%	11	451	-60.000%
2026-01-30	0.7400	0.7500	0.5400	0.5500	-50.450%	48	451	-56.364%
2026-01-28	1.0900	1.1100	1.0700	1.1100	-1.770%	10	449	-78.378%
2026-01-27	1.1300	1.1300	1.1300	1.1300	+11.881%	5	443	-78.761%
2026-01-26	1.0800	1.0800	1.0100	1.0100	-11.404%	3	438	-76.238%
2026-01-23	1.1400	1.1400	1.1400	1.1400	+8.571%	7	436	-78.947%
2026-01-22	1.0600	1.0600	1.0500	1.0500	-11.017%	23	429	-77.143%
2026-01-16	1.2600	1.2600	1.1800	1.1800	0.000%	10	424	-79.661%
2026-01-15	1.1800	1.1800	1.1800	1.1800	-0.840%	1	424	-79.661%
2026-01-14	1.1800	1.1900	1.1500	1.1900	-8.462%	153	423	-79.832%
2026-01-13	1.1100	1.3000	1.1100	1.3000	+19.266%	14	395	-81.538%
2026-01-12	1.1200	1.1200	1.0900	1.0900	+0.926%	30	382	-77.982%
2026-01-09	1.0800	1.0800	1.0800	1.0800	-7.692%	2	412	-77.778%
2026-01-08	1.1700	1.1700	1.1700	1.1700	+14.706%	1	410	-79.487%
2026-01-07	1.0200	1.0200	1.0200	1.0200	-15.702%	5	410	-76.471%
2026-01-05	1.1900	1.2700	1.1900	1.2100	+0.833%	90	329	-80.165%
2025-12-29	1.2000	1.2000	1.2000	1.2000	0.000%	1	329	-80.000%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-1.639%	16	330	-80.000%
2025-12-23	1.2200	1.2200	1.2200	1.2200	-8.271%	1	314	-80.328%
2025-12-19	1.3300	1.3300	1.3300	1.3300	+11.765%	1	314	-81.955%
2025-12-12	1.1900	1.1900	1.1900	1.1900	-6.299%	1	313	-79.832%
2025-12-11	1.2300	1.2700	1.2300	1.2700	-4.511%	18	312	-81.102%
2025-12-10	1.3900	1.4200	1.3300	1.3300	+2.308%	64	294	-81.955%
2025-12-09	1.2700	1.3000	1.2700	1.3000	+18.182%	29	231	-81.538%
2025-12-08	1.1100	1.1100	1.0900	1.1000	+2.804%	55	207	-78.182%
2025-12-04	1.0700	1.0700	1.0700	1.0700	-15.079%	3	161	-77.570%
2025-11-25	1.2600	1.2600	1.2600	1.2600	-8.029%	3	161	-80.952%
2025-11-24	1.2300	1.3700	1.2300	1.3700	+21.239%	58	161	-82.482%
2025-11-21	1.1300	1.1300	1.1300	1.1300	0.000%	1	161	-78.761%
2025-11-20	1.1200	1.1300	1.1200	1.1300	-1.739%	2	162	-78.761%
2025-11-18	1.1500	1.1500	1.1500	1.1500	+1.770%	10	162	-79.130%
2025-11-13	1.1300	1.1300	1.1300	1.1300	-4.237%	10	172	-78.761%
2025-11-12	1.2000	1.2000	1.1800	1.1800	-21.333%	70	162	-79.661%
2025-11-10	1.5000	1.5000	1.5000	1.5000	0.000%	5	139	-84.000%
2025-11-06	1.4000	1.5000	1.4000	1.5000	+0.671%	13	144	-84.000%
2025-11-04	1.4900	1.4900	1.4900	1.4900	-2.614%	30	131	-83.893%
2025-10-29	1.3400	1.5300	1.3400	1.5300	-6.707%	8	106	-84.314%
2025-10-27	1.7100	1.7100	1.5900	1.6400	-8.889%	72	41	-85.366%
2025-10-24	1.8000	1.8000	1.8000	1.8000	0.000%	1	41	-86.667%
2025-10-23	1.7100	1.8000	1.7100	1.8000	+28.571%	11	41	-86.667%
2025-10-21	1.4000	1.4000	1.4000	1.4000	+9.375%	1	31	-82.857%
2025-10-06	1.1500	1.3000	1.1500	1.2800	+29.293%	12	31	-81.250%
2025-10-02	0.9900	0.9900	0.9900	0.9900	-2.941%	21	21	-75.758%
2025-09-11	0.9800	1.0200	0.9800	1.0200	0.000%	2	1	-76.471%