Dark

VZ20261218P42
VZ Dec 18 2026 42.00 Put (VZ261218P00042000)
option OPRA

EOD

Jul 23, 2026

1.95+1.563%(+0.03)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.0100	2.0100	1.9500	1.9500	+1.563%	31	6,494	0.000%
2026-07-22	1.7500	1.9200	1.7500	1.9200	-16.157%	2	6,512	+1.563%
2026-07-21	2.2900	2.2900	2.2900	2.2900	-1.717%	15	6,513	-14.847%
2026-07-20	2.3300	2.3300	2.2900	2.3300	+2.643%	165	6,498	-16.309%
2026-07-17	1.9500	2.3600	1.9500	2.2700	+3.653%	111	6,335	-14.097%
2026-07-16	2.1500	2.1900	2.1500	2.1900	-16.412%	89	6,242	-10.959%
2026-07-15	2.5000	2.7000	2.4000	2.6200	-6.429%	696	6,154	-25.573%
2026-07-14	2.8000	2.9000	2.8000	2.8000	+1.083%	60	5,768	-30.357%
2026-07-13	2.8000	2.8000	2.6500	2.7700	-2.465%	540	5,757	-29.603%
2026-07-10	2.9800	2.9800	2.8400	2.8400	-12.615%	159	5,254	-31.338%
2026-07-09	3.2500	3.4000	3.1700	3.2500	+4.839%	330	5,110	-40.000%
2026-07-08	2.9000	3.1000	2.9000	3.1000	0.000%	12	4,931	-37.097%
2026-07-07	2.9300	3.1000	2.9300	3.1000	-10.920%	9	4,931	-37.097%
2026-07-06	3.2800	3.4800	3.2800	3.4800	-7.200%	7	4,934	-43.966%
2026-07-02	2.9900	3.9000	2.9900	3.7500	+7.143%	53	4,911	-48.000%
2026-07-01	3.3000	3.5300	3.1500	3.5000	+9.375%	215	4,911	-44.286%
2026-06-30	2.6900	3.2300	2.6900	3.2000	+32.231%	133	4,803	-39.063%
2026-06-29	1.9900	2.7600	1.9900	2.4200	+44.910%	419	4,688	-19.421%
2026-06-26	1.6100	1.7000	1.6000	1.6700	-1.765%	112	4,430	+16.766%
2026-06-25	1.7900	1.7900	1.7000	1.7000	-6.593%	44	4,430	+14.706%
2026-06-24	1.8400	1.8500	1.7600	1.8200	+15.190%	365	4,398	+7.143%
2026-06-23	1.6300	1.6300	1.5800	1.5800	-20.202%	3	4,486	+23.418%
2026-06-22	1.8400	1.9800	1.8300	1.9800	-1.000%	66	4,484	-1.515%
2026-06-18	1.7700	2.0000	1.7600	2.0000	+1.523%	56	4,405	-2.500%
2026-06-17	1.9000	1.9700	1.9000	1.9700	+23.125%	151	4,405	-1.015%
2026-06-16	1.6000	1.6000	1.6000	1.6000	+11.888%	6	4,405	+21.875%
2026-06-15	1.4100	1.4800	1.3700	1.4300	-2.055%	91	4,398	+36.364%
2026-06-12	1.3600	1.4600	1.3600	1.4600	-5.806%	9	4,398	+33.562%
2026-06-11	1.5100	1.6500	1.5100	1.5500	-6.061%	11	4,398	+25.806%
2026-06-10	1.6700	1.6700	1.6500	1.6500	-21.053%	7	4,395	+18.182%
2026-06-08	2.1500	2.1500	2.0900	2.0900	-0.476%	20	4,393	-6.699%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-9.091%	3	4,380	-7.143%
2026-06-04	1.7900	2.4100	1.7900	2.3100	+33.526%	46	4,382	-15.584%
2026-06-03	1.4800	1.7300	1.4800	1.7300	+31.061%	14	4,356	+12.717%
2026-06-02	1.4000	1.4300	1.3000	1.3200	-7.692%	193	4,346	+47.727%
2026-06-01	1.4300	1.4300	1.4300	1.4300	+4.380%	1	4,348	+36.364%
2026-05-29	1.3700	1.3700	1.3700	1.3700	+5.385%	52	4,348	+42.336%
2026-05-28	1.2700	1.3100	1.2700	1.3000	+17.117%	126	4,348	+50.000%
2026-05-27	1.2900	1.2900	1.1100	1.1100	-13.281%	153	4,325	+75.676%
2026-05-26	1.2400	1.3200	1.2100	1.2800	-1.538%	200	4,276	+52.344%
2026-05-22	1.2200	1.4100	1.2000	1.3000	+4.000%	75	4,146	+50.000%
2026-05-21	1.3800	1.3800	1.2500	1.2500	-13.793%	28	4,091	+56.000%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-7.643%	30	4,091	+34.483%
2026-05-19	1.4500	1.6000	1.4500	1.5700	-4.848%	25	4,156	+24.204%
2026-05-18	1.8900	1.8900	1.6500	1.6500	+2.484%	72	4,156	+18.182%
2026-05-14	1.5700	1.6300	1.5500	1.6100	-4.167%	254	4,156	+21.118%
2026-05-13	1.3800	1.6800	1.3800	1.6800	+18.310%	319	4,120	+16.071%
2026-05-12	1.4000	1.4800	1.3100	1.4200	-10.127%	172	4,120	+37.324%
2026-05-11	1.6000	1.6000	1.5700	1.5800	-1.250%	20	4,120	+23.418%
2026-05-07	1.5000	1.6000	1.5000	1.6000	+5.263%	103	3,863	+21.875%
2026-05-06	1.5000	1.5200	1.5000	1.5200	+1.333%	20	3,808	+28.289%
2026-05-05	1.5300	1.5300	1.4900	1.5000	0.000%	45	3,788	+30.000%
2026-05-04	1.5300	1.5300	1.5000	1.5000	+3.448%	12	3,778	+30.000%
2026-05-01	1.4500	1.4500	1.4500	1.4500	-5.229%	113	3,765	+34.483%
2026-04-30	1.4900	1.5800	1.4900	1.5300	-14.525%	79	3,765	+27.451%
2026-04-29	1.7200	1.8000	1.7200	1.7900	+6.548%	30	3,713	+8.939%
2026-04-28	1.6700	1.6900	1.6400	1.6800	+8.387%	82	3,707	+16.071%
2026-04-27	1.5500	1.5500	1.5200	1.5500	-13.889%	9	3,635	+25.806%
2026-04-24	1.8000	1.8000	1.8000	1.8000	+1.124%	6	3,628	+8.333%
2026-04-23	1.6000	1.8500	1.6000	1.7800	-9.184%	31	3,625	+9.551%
2026-04-22	2.0000	2.0000	1.9500	1.9600	+11.364%	367	3,604	-0.510%
2026-04-21	1.8800	1.8800	1.7600	1.7600	-3.825%	303	3,641	+10.795%
2026-04-20	1.8300	1.8300	1.8300	1.8300	-10.732%	5	3,641	+6.557%
2026-04-17	1.8700	2.0500	1.7800	2.0500	+9.043%	3,030	3,675	-4.878%
2026-04-16	1.9200	1.9600	1.8700	1.8800	-17.544%	321	3,771	+3.723%
2026-04-15	2.2200	2.3400	2.2000	2.2800	+1.786%	518	3,587	-14.474%
2026-04-14	2.5000	2.6000	2.2400	2.2400	-2.609%	70	3,491	-12.946%
2026-04-13	2.1900	2.3200	2.1300	2.3000	+10.577%	32	3,491	-15.217%
2026-04-10	1.9400	2.0800	1.8300	2.0800	+7.216%	44	3,479	-6.250%
2026-04-09	1.9000	1.9400	1.9000	1.9400	+4.865%	5	3,461	+0.515%
2026-04-08	2.1000	2.1000	1.8500	1.8500	+9.467%	27	3,457	+5.405%
2026-04-06	1.6900	1.7000	1.6900	1.6900	-3.977%	18	3,455	+15.385%
2026-04-02	1.7000	1.7600	1.7000	1.7600	-1.124%	3	3,455	+10.795%
2026-04-01	1.7200	1.7800	1.7000	1.7800	+2.299%	7	3,455	+9.551%
2026-03-31	1.7100	1.7400	1.7100	1.7400	+7.407%	7	3,453	+12.069%
2026-03-27	1.6200	1.6200	1.6200	1.6200	0.000%	10	3,453	+20.370%
2026-03-23	1.6200	1.6200	1.6200	1.6200	-1.220%	1	3,453	+20.370%
2026-03-20	1.7500	1.7500	1.6400	1.6400	-11.828%	5	3,453	+18.902%
2026-03-19	1.8700	1.8800	1.8600	1.8600	+2.762%	120	3,450	+4.839%
2026-03-18	1.6000	1.8100	1.6000	1.8100	+23.973%	280	3,452	+7.735%
2026-03-17	1.4600	1.4600	1.4600	1.4600	-5.806%	2	3,335	+33.562%
2026-03-12	1.5500	1.5500	1.5500	1.5500	+1.307%	1	3,334	+25.806%
2026-03-11	1.5300	1.5400	1.5000	1.5300	-4.375%	139	3,333	+27.451%
2026-03-10	1.6000	1.6000	1.6000	1.6000	+15.108%	1	3,416	+21.875%
2026-03-05	1.3100	1.4100	1.3100	1.3900	+3.731%	85	3,415	+40.288%
2026-03-04	1.4000	1.4000	1.3400	1.3400	+0.752%	30	3,415	+45.522%
2026-03-03	1.6800	1.6800	1.3300	1.3300	-1.481%	21	3,385	+46.617%
2026-02-27	1.4300	1.5100	1.3500	1.3500	-12.338%	56	3,367	+44.444%
2026-02-25	1.5400	1.5400	1.5400	1.5400	+5.479%	6	3,364	+26.623%
2026-02-24	1.5000	1.5300	1.4200	1.4600	+0.690%	156	3,364	+33.562%
2026-02-23	1.5000	1.5000	1.4500	1.4500	-23.684%	72	3,269	+34.483%
2026-02-20	1.9000	1.9000	1.9000	1.9000	+26.667%	1	3,267	+2.632%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-4.459%	2	3,267	+30.000%
2026-02-17	1.6100	1.6500	1.5700	1.5700	-1.875%	7	3,267	+24.204%
2026-02-13	1.6100	1.6100	1.6000	1.6000	+31.148%	7	3,266	+21.875%
2026-02-12	1.4000	1.5000	1.2200	1.2200	-21.290%	126	3,266	+59.836%
2026-02-11	1.6000	1.6100	1.5500	1.5500	-13.889%	17	3,319	+25.806%
2026-02-10	1.7500	1.8000	1.7500	1.8000	-8.629%	71	3,311	+8.333%
2026-02-09	1.9000	1.9700	1.9000	1.9700	-6.190%	319	3,241	-1.015%
2026-02-06	2.0400	2.1000	2.0400	2.1000	+2.439%	4	3,153	-7.143%
2026-02-05	1.9200	2.0600	1.9200	2.0500	+5.128%	34	3,153	-4.878%
2026-02-04	1.8500	1.9500	1.8500	1.9500	-3.941%	158	3,178	0.000%
2026-02-03	2.1800	2.1800	1.9000	2.0300	-14.706%	240	3,027	-3.941%
2026-02-02	2.4000	2.6200	2.3500	2.3800	-4.800%	2,792	2,955	-18.067%
2026-01-30	2.7100	2.8400	2.5000	2.5000	-47.479%	187	441	-22.000%
2026-01-29	4.7600	4.7600	4.7600	4.7600	-1.856%	30	442	-59.034%
2026-01-26	4.8800	4.8800	4.8500	4.8500	-3.960%	11	472	-59.794%
2026-01-22	5.0500	5.0500	5.0500	5.0500	-3.810%	1	481	-61.386%
2026-01-20	5.2500	5.2500	5.2500	5.2500	-1.501%	4	480	-62.857%
2026-01-16	5.2500	5.3300	5.2500	5.3300	+7.677%	31	451	-63.415%
2026-01-15	4.9500	4.9500	4.9500	4.9500	0.000%	30	451	-60.606%
2026-01-14	4.9500	4.9500	4.9500	4.9500	-8.333%	55	421	-60.606%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+12.500%	10	420	-63.889%
2026-01-12	4.8200	4.8200	4.8000	4.8000	+0.209%	26	410	-59.375%
2026-01-09	4.7900	4.7900	4.7900	4.7900	+1.055%	30	384	-59.290%
2026-01-08	4.7400	4.7400	4.7400	4.7400	-6.139%	2	354	-58.861%
2026-01-07	5.0500	5.0500	5.0500	5.0500	+1.000%	3	352	-61.386%
2026-01-05	5.0200	5.0200	5.0000	5.0000	+2.881%	35	314	-61.000%
2025-12-29	4.8600	4.8600	4.8600	4.8600	-7.605%	5	314	-59.877%
2025-12-22	5.2600	5.2600	5.2600	5.2600	+1.154%	1	309	-62.928%
2025-12-19	5.1200	5.2000	5.0900	5.2000	+8.787%	41	309	-62.500%
2025-12-16	4.8100	4.8100	4.7600	4.7800	+6.222%	50	269	-59.205%
2025-12-15	4.5500	4.5800	4.5000	4.5000	-6.250%	54	319	-56.667%
2025-12-12	4.8000	4.8000	4.8000	4.8000	+1.480%	50	372	-59.375%
2025-12-11	4.1900	5.2100	4.1900	4.7300	-17.882%	15	322	-58.774%
2025-12-10	5.7600	5.7600	5.7600	5.7600	+17.312%	10	308	-66.146%
2025-12-09	4.5800	4.9300	4.5800	4.9100	+10.835%	51	298	-60.285%
2025-12-08	4.4300	4.4300	4.4300	4.4300	-4.526%	5	247	-55.982%
2025-12-01	4.6400	4.6400	4.6400	4.6400	-2.521%	2	242	-57.974%
2025-11-24	4.7600	4.7600	4.7600	4.7600	-15.000%	10	240	-59.034%
2025-10-31	5.6000	5.6000	5.6000	5.6000	-3.448%	21	230	-65.179%
2025-10-30	5.2000	5.8000	5.2000	5.8000	+16.000%	40	209	-66.379%
2025-10-29	5.0000	5.0000	5.0000	5.0000	-18.434%	10	169	-61.000%
2025-10-24	6.1300	6.1300	6.1300	6.1300	+2.167%	15	159	-68.189%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+7.143%	2	174	-67.500%
2025-10-22	5.6000	5.6000	5.6000	5.6000	+20.430%	20	172	-65.179%
2025-10-20	4.6500	4.6500	4.6500	4.6500	-13.408%	4	152	-58.065%
2025-10-14	5.3700	5.3700	5.3700	5.3700	+2.874%	5	149	-63.687%
2025-10-13	5.2200	5.2200	5.2200	5.2200	+4.400%	10	144	-62.644%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+2.041%	10	134	-61.000%
2025-10-08	4.8500	4.9000	4.8500	4.9000	+4.255%	52	124	-60.204%
2025-10-06	3.7000	4.7300	3.7000	4.7000	+28.767%	21	125	-58.511%
2025-10-02	3.6000	3.6500	3.6000	3.6500	+2.241%	15	105	-46.575%
2025-09-26	3.5700	3.5700	3.5700	3.5700	-1.108%	1	90	-45.378%
2025-09-25	3.6100	3.6100	3.6100	3.6100	-2.957%	2	89	-45.983%
2025-09-24	3.8300	3.8300	3.7200	3.7200	-3.377%	2	87	-47.581%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+10.000%	1	87	-49.351%
2025-09-19	3.5000	3.5000	3.5000	3.5000	+6.061%	1	88	-44.286%
2025-09-17	3.3000	3.3000	3.2500	3.3000	-7.042%	10	87	-40.909%
2025-09-16	3.5500	3.5500	3.5500	3.5500	+1.429%	1	77	-45.070%
2025-09-15	3.5000	3.5000	3.5000	3.5000	0.000%	76	76	-44.286%