Dark

VZ20261218P38
VZ Dec 18 2026 38.00 Put (VZ261218P00038000)
option OPRA

EOD

Sep 17, 2026

0.1400+40.000%(+0.0400)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1400	0.1200	0.1400	+40.000%	26	3,607	0.000%
2026-09-16	0.2000	0.2000	0.1000	0.1000	0.000%	8	3,582	+40.000%
2026-09-15	0.1100	0.1100	0.0700	0.1000	0.000%	47	3,581	+40.000%
2026-09-14	0.1200	0.1200	0.0900	0.1000	-33.333%	3	3,591	+40.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	+36.364%	1	3,593	-6.667%
2026-09-04	0.1500	0.1500	0.1100	0.1100	0.000%	2	3,594	+27.273%
2026-09-03	0.1100	0.1100	0.1100	0.1100	-15.385%	58	3,594	+27.273%
2026-09-02	0.1200	0.1300	0.1200	0.1300	-7.143%	3	3,594	+7.692%
2026-09-01	0.1000	0.1400	0.1000	0.1400	0.000%	56	3,596	0.000%
2026-08-31	0.1400	0.1400	0.1400	0.1400	-6.667%	30	3,546	0.000%
2026-08-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,546	-6.667%
2026-08-26	0.1600	0.1600	0.1500	0.1500	-11.765%	11	3,547	-6.667%
2026-08-25	0.1700	0.1700	0.1700	0.1700	+6.250%	1	3,557	-17.647%
2026-08-24	0.1800	0.2000	0.1600	0.1600	-20.000%	19	3,558	-12.500%
2026-08-20	0.2000	0.2200	0.2000	0.2000	-9.091%	3	3,562	-30.000%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-4.348%	4	3,562	-36.364%
2026-08-18	0.2300	0.2300	0.2200	0.2300	-23.333%	8	3,566	-39.130%
2026-08-17	0.3000	0.3000	0.3000	0.3000	+36.364%	700	3,572	-53.333%
2026-08-14	0.2500	0.2500	0.2000	0.2200	0.000%	152	3,786	-36.364%
2026-08-13	0.3000	0.3000	0.2200	0.2200	-33.333%	358	3,805	-36.364%
2026-08-11	0.3800	0.3800	0.3300	0.3300	-13.158%	24	3,870	-57.576%
2026-08-10	0.4500	0.4500	0.3800	0.3800	-9.524%	236	3,876	-63.158%
2026-08-07	0.4500	0.4600	0.4200	0.4200	-6.667%	315	3,903	-66.667%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-25.000%	4	3,993	-68.889%
2026-08-05	0.5700	0.6500	0.5700	0.6000	+25.000%	315	3,997	-76.667%
2026-08-04	0.4900	0.5100	0.4800	0.4800	+14.286%	7	3,718	-70.833%
2026-08-03	0.4300	0.4300	0.3800	0.4200	-17.647%	21	3,717	-66.667%
2026-07-31	0.5500	0.5700	0.5100	0.5100	+4.082%	8	3,698	-72.549%
2026-07-30	0.4100	0.5800	0.4100	0.4900	+11.364%	269	3,703	-71.429%
2026-07-29	0.3700	0.4400	0.3700	0.4400	+25.714%	7	3,464	-68.182%
2026-07-28	0.3300	0.4500	0.2800	0.3500	-14.634%	153	3,465	-60.000%
2026-07-27	0.5000	0.5000	0.3700	0.4100	-25.455%	28	3,573	-65.854%
2026-07-24	0.6500	0.6600	0.5500	0.5500	-33.735%	122	3,586	-74.545%
2026-07-23	0.8000	0.8600	0.7000	0.8300	+6.410%	294	3,669	-83.133%
2026-07-22	0.6500	0.7800	0.6500	0.7800	-17.021%	6	3,741	-82.051%
2026-07-21	1.0300	1.0300	0.9400	0.9400	-2.083%	35	3,740	-85.106%
2026-07-20	1.1000	1.1500	0.9600	0.9600	-4.950%	29	3,742	-85.417%
2026-07-17	0.8600	1.0100	0.8600	1.0100	+6.316%	6	3,723	-86.139%
2026-07-16	1.0900	1.1100	0.9400	0.9500	-20.833%	43	3,724	-85.263%
2026-07-15	1.2500	1.2500	1.0900	1.2000	-6.250%	29	3,741	-88.333%
2026-07-14	1.3200	1.3400	1.2500	1.2800	+0.787%	44	3,741	-89.063%
2026-07-13	1.3100	1.3100	1.2000	1.2700	-7.971%	21	3,742	-88.976%
2026-07-10	1.4000	1.4200	1.3200	1.3800	-13.750%	88	3,732	-89.855%
2026-07-09	1.6400	1.6500	1.5900	1.6000	+3.896%	108	3,719	-91.250%
2026-07-08	1.4500	1.5400	1.3900	1.5400	+3.356%	280	3,657	-90.909%
2026-07-07	1.5000	1.5000	1.3600	1.4900	-15.341%	105	3,396	-90.604%
2026-07-06	1.5500	1.7900	1.5500	1.7600	+7.975%	188	3,420	-92.045%
2026-07-02	1.4000	1.9500	1.4000	1.6300	-6.857%	312	3,471	-91.411%
2026-07-01	1.5300	1.7500	1.4600	1.7500	+12.179%	343	3,471	-92.000%
2026-06-30	1.2200	1.5800	1.2200	1.5600	+40.541%	174	3,585	-91.026%
2026-06-29	0.9100	1.4000	0.9100	1.1100	+63.235%	991	3,506	-87.387%
2026-06-26	0.7400	0.7800	0.6800	0.6800	-11.688%	106	2,991	-79.412%
2026-06-25	0.7700	0.7700	0.7700	0.7700	-3.750%	1	2,887	-81.818%
2026-06-24	0.7000	0.8100	0.7000	0.8000	+5.263%	110	2,886	-82.500%
2026-06-23	0.7000	0.7600	0.6400	0.7600	-20.833%	1,104	2,826	-81.579%
2026-06-22	0.8100	0.9600	0.8000	0.9600	+3.226%	530	2,944	-85.417%
2026-06-18	0.9300	0.9300	0.9300	0.9300	+8.140%	1	2,683	-84.946%
2026-06-17	0.8400	0.8800	0.8300	0.8600	+19.444%	180	2,683	-83.721%
2026-06-16	0.7000	0.7200	0.7000	0.7200	+5.882%	13	2,683	-80.556%
2026-06-15	0.6800	0.6800	0.6000	0.6800	+4.615%	18	2,663	-79.412%
2026-06-12	0.6800	0.7400	0.6500	0.6500	-10.959%	4	2,663	-78.462%
2026-06-11	0.7000	0.7300	0.7000	0.7300	-1.351%	3	2,663	-80.822%
2026-06-10	0.7400	0.7400	0.7400	0.7400	-29.524%	2	2,660	-81.081%
2026-06-09	1.0500	1.0500	1.0500	1.0500	+6.061%	24	2,658	-86.667%
2026-06-08	1.0000	1.0700	0.9900	0.9900	-1.980%	130	2,658	-85.859%
2026-06-05	0.9500	1.1000	0.9500	1.0100	-7.339%	117	2,627	-86.139%
2026-06-04	0.7700	1.1500	0.7700	1.0900	+39.744%	10	2,557	-87.156%
2026-06-03	0.7400	0.7800	0.7400	0.7800	+20.000%	2	2,548	-82.051%
2026-06-02	0.6600	0.6600	0.6500	0.6500	0.000%	2	2,547	-78.462%
2026-06-01	0.6600	0.7000	0.6500	0.6500	+18.182%	29	2,547	-78.462%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-17.910%	3	2,546	-74.545%
2026-05-27	0.5600	0.6700	0.5600	0.6700	+17.544%	26	2,543	-79.104%
2026-05-26	0.6100	0.8300	0.5700	0.5700	+1.786%	31	2,538	-75.439%
2026-05-22	0.5600	0.5600	0.5600	0.5600	-11.111%	6	2,525	-75.000%
2026-05-21	0.6900	0.6900	0.6200	0.6300	-7.353%	7	2,526	-77.778%
2026-05-20	0.6800	0.6800	0.6800	0.6800	-8.108%	1	2,526	-79.412%
2026-05-19	0.7400	0.7400	0.7400	0.7400	-7.500%	64	2,542	-81.081%
2026-05-18	0.8900	0.9100	0.8000	0.8000	-5.882%	41	2,542	-82.500%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+8.974%	1	2,542	-83.529%
2026-05-13	0.7300	0.7800	0.7300	0.7800	+4.000%	3	2,584	-82.051%
2026-05-12	0.7100	0.7500	0.6900	0.7500	0.000%	102	2,584	-81.333%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,584	-81.333%
2026-05-07	0.7800	0.7800	0.7600	0.7600	+1.333%	7	2,583	-81.579%
2026-05-06	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,578	-81.333%
2026-05-05	0.7100	0.7400	0.7000	0.7000	-6.667%	8	2,577	-80.000%
2026-05-04	0.7500	0.7500	0.7500	0.7500	+7.143%	5	2,582	-81.333%
2026-05-01	0.8000	0.8000	0.6500	0.7000	-14.634%	34	2,565	-80.000%
2026-04-30	0.8200	0.8200	0.8200	0.8200	-3.529%	1	2,565	-82.927%
2026-04-28	0.8500	0.8500	0.8500	0.8500	+2.410%	1	2,565	-83.529%
2026-04-27	0.7900	0.8300	0.7900	0.8300	-17.000%	102	2,565	-83.133%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+28.205%	1	2,665	-86.000%
2026-04-23	0.8500	0.8500	0.7800	0.7800	-22.000%	208	2,666	-82.051%
2026-04-22	1.0500	1.0500	1.0000	1.0000	+6.383%	17	2,758	-86.000%
2026-04-20	0.9600	0.9600	0.9400	0.9400	-3.093%	9	2,741	-85.106%
2026-04-17	0.9400	0.9700	0.9300	0.9700	+3.191%	105	2,736	-85.567%
2026-04-16	1.0100	1.0300	0.9400	0.9400	-16.071%	220	2,723	-85.106%
2026-04-15	1.1900	1.1900	1.1200	1.1200	-3.448%	18	2,732	-87.500%
2026-04-14	1.3600	1.3600	1.1600	1.1600	+3.571%	207	2,718	-87.931%
2026-04-10	1.0500	1.1200	1.0500	1.1200	+14.286%	131	2,513	-87.500%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-5.769%	4	2,383	-85.714%
2026-04-08	1.0000	1.0500	1.0000	1.0400	+10.638%	653	2,465	-86.538%
2026-04-06	0.9400	0.9400	0.9400	0.9400	-6.931%	20	1,874	-85.106%
2026-03-31	1.0100	1.0100	1.0100	1.0100	-0.980%	10	1,874	-86.139%
2026-03-30	1.0000	1.0200	1.0000	1.0200	+14.607%	2	1,869	-86.275%
2026-03-27	0.8900	0.8900	0.8900	0.8900	-1.111%	18	1,869	-84.270%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,869	-84.444%
2026-03-24	0.7700	0.8500	0.7600	0.8500	-10.526%	41	1,868	-83.529%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-10.377%	1	1,873	-85.263%
2026-03-18	1.0000	1.0600	1.0000	1.0600	+39.474%	205	1,872	-86.792%
2026-03-13	0.7600	0.7600	0.7600	0.7600	-7.317%	2	1,681	-81.579%
2026-03-10	0.8200	0.8200	0.8200	0.8200	-6.818%	1	1,679	-82.927%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+29.412%	2	1,680	-84.091%
2026-02-27	0.7700	0.7700	0.6800	0.6800	-17.073%	9	1,680	-79.412%
2026-02-26	0.8200	0.8200	0.8200	0.8200	+12.329%	1	1,685	-82.927%
2026-02-25	0.7200	0.7900	0.7200	0.7300	-13.095%	133	1,688	-80.822%
2026-02-24	0.8400	0.8400	0.8400	0.8400	+20.000%	2	1,688	-83.333%
2026-02-23	0.8100	0.8100	0.7000	0.7000	-17.647%	8	1,686	-80.000%
2026-02-20	0.9000	0.9000	0.8500	0.8500	-6.593%	2	1,689	-83.529%
2026-02-18	0.9000	0.9100	0.9000	0.9100	0.000%	4	1,693	-84.615%
2026-02-17	0.9100	0.9100	0.9100	0.9100	+2.247%	2	1,690	-84.615%
2026-02-13	0.8900	0.8900	0.8900	0.8900	+11.250%	2	1,690	-84.270%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-1.235%	3	1,690	-82.500%
2026-02-11	0.8100	0.8100	0.8100	0.8100	-11.957%	1	1,687	-82.716%
2026-02-10	0.9200	0.9200	0.9200	0.9200	-12.381%	61	1,687	-84.783%
2026-02-09	1.1700	1.1700	1.0500	1.0500	-8.696%	52	1,686	-86.667%
2026-02-06	1.1300	1.2000	1.1300	1.1500	+5.505%	21	1,674	-87.826%
2026-02-05	1.0400	1.1100	0.9900	1.0900	+6.863%	80	1,663	-87.156%
2026-02-04	1.0000	1.0800	1.0000	1.0200	-5.556%	50	1,683	-86.275%
2026-02-03	0.8500	1.0800	0.8500	1.0800	-10.000%	83	1,701	-87.037%
2026-02-02	1.2000	1.2800	1.2000	1.2000	-6.977%	161	1,678	-88.333%
2026-01-30	2.0000	2.0000	1.2600	1.2900	-50.951%	290	1,621	-89.147%
2026-01-29	2.6000	2.6300	2.5800	2.6300	-1.498%	45	1,785	-94.677%
2026-01-28	2.6700	2.6700	2.6700	2.6700	-4.643%	1	1,789	-94.757%
2026-01-27	2.7200	2.8000	2.7000	2.8000	+6.061%	3	1,790	-95.000%
2026-01-26	2.7000	2.7000	2.6300	2.6400	-8.966%	19	1,788	-94.697%
2026-01-23	2.9000	2.9000	2.9000	2.9000	+9.023%	1	1,788	-95.172%
2026-01-22	2.7700	2.7700	2.6600	2.6600	-5.000%	7	1,787	-94.737%
2026-01-21	2.9200	2.9200	2.8000	2.8000	-3.114%	111	1,792	-95.000%
2026-01-20	3.0800	3.0800	2.8900	2.8900	-3.987%	15	1,701	-95.156%
2026-01-16	2.9500	3.0100	2.9500	3.0100	+3.793%	46	1,661	-95.349%
2026-01-15	2.9000	2.9900	2.8600	2.9000	+3.571%	79	1,661	-95.172%
2026-01-14	2.6800	2.8000	2.6800	2.8000	-2.778%	12	1,582	-95.000%
2026-01-13	2.8800	3.1100	2.8800	2.8800	+6.667%	606	1,582	-95.139%
2026-01-12	2.7500	2.8300	2.5800	2.7000	+0.746%	338	1,341	-94.815%
2026-01-09	2.7400	2.7400	2.6200	2.6800	+0.752%	166	1,091	-94.776%
2026-01-08	2.8600	2.8600	2.6200	2.6600	-9.215%	91	971	-94.737%
2026-01-06	2.9200	2.9300	2.9200	2.9300	+2.807%	2	969	-95.222%
2026-01-05	2.7500	2.8500	2.7500	2.8500	+3.636%	2	966	-95.088%
2026-01-02	2.8300	2.8300	2.6300	2.7500	0.000%	89	966	-94.909%
2025-12-30	2.7500	2.7500	2.7500	2.7500	-0.722%	2	877	-94.909%
2025-12-29	2.7000	2.7700	2.7000	2.7700	-1.423%	8	879	-94.946%
2025-12-26	2.8100	2.8100	2.7800	2.8100	-2.768%	43	872	-95.018%
2025-12-24	2.9900	2.9900	2.8600	2.8900	-1.365%	25	836	-95.156%
2025-12-23	2.8700	2.9400	2.8700	2.9300	-4.248%	42	836	-95.222%
2025-12-22	3.0100	3.0600	2.9900	3.0600	+2.685%	18	821	-95.425%
2025-12-19	3.2400	3.2400	2.9800	2.9800	+7.194%	15	812	-95.302%
2025-12-18	2.7800	2.7800	2.7800	2.7800	-1.418%	7	797	-94.964%
2025-12-17	2.7200	2.8200	2.7200	2.8200	+0.714%	11	790	-95.035%
2025-12-16	2.8000	2.8000	2.8000	2.8000	+5.660%	2	790	-95.000%
2025-12-15	2.5500	2.6500	2.5500	2.6500	-7.018%	20	788	-94.717%
2025-12-11	2.8300	2.8500	2.8300	2.8500	-8.065%	2	768	-95.088%
2025-12-10	2.8300	3.6000	2.8300	3.1000	+6.897%	91	768	-95.484%
2025-12-09	2.8000	2.9000	2.7100	2.9000	+13.725%	66	703	-95.172%
2025-12-08	2.4500	2.5500	2.4500	2.5500	+10.870%	103	638	-94.510%
2025-12-05	2.3000	2.3000	2.3000	2.3000	-9.804%	100	537	-93.913%
2025-12-04	2.4700	2.5500	2.4700	2.5500	-2.299%	203	537	-94.510%
2025-12-03	2.6100	2.6100	2.6100	2.6100	-3.333%	2	439	-94.636%
2025-12-01	2.5700	2.7000	2.5700	2.7000	+0.746%	5	438	-94.815%
2025-11-26	2.6600	2.6800	2.6600	2.6800	-3.249%	200	376	-94.776%
2025-11-25	2.7600	2.7700	2.7600	2.7700	-2.465%	100	376	-94.946%
2025-11-24	2.8500	2.8500	2.8400	2.8400	+4.029%	33	322	-95.070%
2025-11-21	2.7800	2.7800	2.7200	2.7300	+3.019%	3	290	-94.872%
2025-11-20	2.5800	2.6500	2.5800	2.6500	-0.749%	4	289	-94.717%
2025-11-17	2.6200	2.6700	2.6200	2.6700	+3.089%	11	287	-94.757%
2025-11-14	2.6800	2.6900	2.5900	2.5900	+0.778%	15	283	-94.595%
2025-11-13	2.5700	2.5700	2.5700	2.5700	-5.515%	10	286	-94.553%
2025-11-12	2.7100	2.7200	2.7100	2.7200	-3.887%	52	286	-94.853%
2025-11-11	2.8300	2.8300	2.8300	2.8300	-11.838%	10	276	-95.053%
2025-11-10	3.2100	3.2100	3.2100	3.2100	+1.905%	15	276	-95.639%
2025-11-06	3.1500	3.2000	3.1000	3.1500	-5.405%	21	262	-95.556%
2025-11-04	3.3300	3.3300	3.3300	3.3300	-2.632%	4	244	-95.796%
2025-11-03	3.4200	3.4200	3.4200	3.4200	+0.293%	1	244	-95.906%
2025-10-30	3.2000	3.4100	3.2000	3.4100	+15.593%	2	244	-95.894%
2025-10-29	2.7300	3.0500	2.6900	2.9500	-11.940%	26	244	-95.254%
2025-10-28	3.3500	3.3500	3.3500	3.3500	-2.047%	1	222	-95.821%
2025-10-27	3.6000	3.6000	3.4200	3.4200	-7.568%	36	206	-95.906%
2025-10-24	3.7200	3.7300	3.7000	3.7000	-0.538%	7	206	-96.216%
2025-10-23	3.4500	3.7400	3.4500	3.7200	+16.250%	4	199	-96.237%
2025-10-22	3.3000	3.3000	3.2000	3.2000	+12.281%	22	196	-95.625%
2025-10-20	2.8500	2.8500	2.8500	2.8500	-6.557%	1	180	-95.088%
2025-10-17	3.0500	3.0500	3.0500	3.0500	0.000%	3	179	-95.410%
2025-10-15	3.0500	3.0500	3.0500	3.0500	-6.728%	2	176	-95.410%
2025-10-13	3.1900	3.2700	3.1900	3.2700	+9.000%	8	174	-95.719%
2025-10-10	3.0000	3.0000	3.0000	3.0000	0.000%	5	176	-95.333%
2025-10-09	2.9100	3.0000	2.9100	3.0000	+4.167%	3	176	-95.333%
2025-10-08	2.8300	2.8800	2.8000	2.8800	+3.226%	7	175	-95.139%
2025-10-07	2.6900	2.7900	2.6900	2.7900	+1.455%	52	170	-94.982%
2025-10-06	2.6200	2.7900	2.6200	2.7500	+40.306%	26	166	-94.909%
2025-10-03	1.9600	1.9600	1.9600	1.9600	-7.547%	10	158	-92.857%
2025-10-02	2.1200	2.1200	2.1200	2.1200	+4.950%	135	157	-93.396%
2025-09-30	1.9800	2.0200	1.9800	2.0200	-1.942%	10	32	-93.069%
2025-09-19	2.0600	2.0600	2.0600	2.0600	0.000%	5	32	-93.204%
2025-09-18	2.0600	2.0600	2.0600	2.0600	+2.488%	1	27	-93.204%
2025-09-16	2.0700	2.0700	2.0100	2.0100	+0.500%	3	27	-93.035%
2025-09-15	1.9900	2.0200	1.9900	2.0000	-4.306%	4	27	-93.000%
2025-09-11	2.0800	2.1100	2.0700	2.0900	-5.000%	22	23	-93.301%
2025-09-09	2.1500	2.2100	2.1500	2.2000	-2.222%	8	20	-93.636%
2025-09-08	2.3600	2.3600	2.2500	2.2500	0.000%	17	17	-93.778%