Dark

VZ20261218P47
VZ Dec 18 2026 47.00 Put (VZ261218P00047000)
option OPRA

EOD

Sep 17, 2026

1.64+33.333%(+0.41)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5600	1.6800	1.5600	1.6400	+33.333%	20	1,945	0.000%
2026-09-16	1.1100	1.2300	1.1000	1.2300	+38.202%	281	1,934	+33.333%
2026-09-15	0.9400	0.9400	0.8600	0.8900	-10.101%	41	1,663	+84.270%
2026-09-14	1.0000	1.0500	0.9900	0.9900	-27.206%	11	1,650	+65.657%
2026-09-10	1.2100	1.3700	1.2100	1.3600	-13.376%	14	1,647	+20.588%
2026-09-09	1.4200	1.5700	1.4200	1.5700	+20.769%	66	1,648	+4.459%
2026-09-08	1.3000	1.3000	1.3000	1.3000	+4.839%	6	1,603	+26.154%
2026-09-04	1.1300	1.2400	1.1300	1.2400	-4.615%	15	1,583	+32.258%
2026-09-02	1.2400	1.3000	1.2400	1.3000	+6.557%	152	1,583	+26.154%
2026-09-01	1.1500	1.2200	1.1500	1.2200	-3.175%	36	1,583	+34.426%
2026-08-31	1.3000	1.3000	1.2600	1.2600	-16.000%	285	1,583	+30.159%
2026-08-27	1.4800	1.5100	1.4800	1.5000	+16.279%	194	1,391	+9.333%
2026-08-26	1.2400	1.2900	1.2400	1.2900	-7.857%	3	1,517	+27.132%
2026-08-25	1.4300	1.4300	1.4000	1.4000	-0.709%	744	1,518	+17.143%
2026-08-24	1.4800	1.4800	1.4000	1.4100	-16.071%	19	1,085	+16.312%
2026-08-21	1.6800	1.6800	1.6800	1.6800	-5.618%	1	1,103	-2.381%
2026-08-20	1.7600	1.7800	1.7300	1.7800	-3.784%	50	1,102	-7.865%
2026-08-19	1.6400	1.8700	1.6400	1.8500	-4.145%	4	1,126	-11.351%
2026-08-18	2.0900	2.0900	1.9200	1.9300	-12.273%	6	1,127	-15.026%
2026-08-17	2.0500	2.2000	2.0500	2.2000	-9.091%	317	1,133	-25.455%
2026-08-13	2.4500	2.4500	2.4200	2.4200	-15.679%	5	1,084	-32.231%
2026-08-12	2.7500	2.8700	2.7500	2.8700	+8.302%	7	1,082	-42.857%
2026-08-11	2.7800	2.7800	2.6500	2.6500	-6.360%	10	1,082	-38.113%
2026-08-10	3.1500	3.2100	2.8300	2.8300	-1.394%	6	1,087	-42.049%
2026-08-07	3.1500	3.1500	2.8700	2.8700	-5.902%	55	1,091	-42.857%
2026-08-06	2.8700	3.0700	2.8700	3.0500	-18.883%	47	1,091	-46.230%
2026-08-05	3.7600	3.7600	3.7600	3.7600	+13.939%	1	1,089	-56.383%
2026-08-04	3.3100	3.3100	3.3000	3.3000	+21.324%	5	1,090	-50.303%
2026-08-03	2.8400	2.8400	2.7000	2.7200	-15.789%	16	1,089	-39.706%
2026-07-31	3.2300	3.2300	3.2300	3.2300	-7.184%	1	1,079	-49.226%
2026-07-30	3.4100	3.4800	3.4100	3.4800	+21.678%	2	1,078	-52.874%
2026-07-29	2.3000	2.8600	2.3000	2.8600	+20.675%	8	1,078	-42.657%
2026-07-28	2.3500	2.3800	2.3500	2.3700	-11.896%	6	1,073	-30.802%
2026-07-27	2.7000	2.7000	2.6500	2.6900	-23.143%	15	1,068	-39.033%
2026-07-24	3.7500	3.9000	3.5000	3.5000	-23.077%	25	1,062	-53.143%
2026-07-22	4.3800	4.5500	4.3800	4.5500	-13.498%	13	1,087	-63.956%
2026-07-21	5.2600	5.2600	5.2600	5.2600	-14.472%	10	1,086	-68.821%
2026-07-10	6.2000	6.2000	6.0600	6.1500	-15.753%	13	1,076	-73.333%
2026-07-02	7.1600	7.3000	7.1600	7.3000	+5.187%	101	1,007	-77.534%
2026-07-01	6.9400	6.9400	6.9400	6.9400	+11.935%	1	1,007	-76.369%
2026-06-30	6.2000	6.2000	6.2000	6.2000	+21.569%	2	1,006	-73.548%
2026-06-29	6.0200	6.0200	5.1000	5.1000	+24.390%	118	1,008	-67.843%
2026-06-24	3.6500	4.7500	3.6500	4.1000	0.000%	96	1,069	-60.000%
2026-06-23	4.3000	4.3000	4.1000	4.1000	-5.747%	2	1,108	-60.000%
2026-06-22	4.2500	4.3500	4.1000	4.3500	+4.819%	38	1,108	-62.299%
2026-06-18	4.2500	4.2500	4.1500	4.1500	+13.699%	16	1,143	-60.482%
2026-06-16	3.6500	3.6500	3.6500	3.6500	+11.280%	235	1,143	-55.068%
2026-06-15	3.2200	3.2800	3.2200	3.2800	-5.476%	3	968	-50.000%
2026-06-11	3.4200	3.7000	3.4200	3.4700	-18.353%	6	968	-52.738%
2026-06-08	4.2500	4.2500	4.2500	4.2500	-5.765%	10	966	-61.412%
2026-06-05	4.5100	4.5100	4.5100	4.5100	+23.562%	6	976	-63.636%
2026-06-04	3.6500	3.6500	3.6500	3.6500	+21.667%	10	976	-55.068%
2026-05-28	2.9500	3.0000	2.9500	3.0000	+3.093%	3	966	-45.333%
2026-05-26	2.8300	2.9100	2.8300	2.9100	-3.000%	3	967	-43.643%
2026-05-22	3.0000	3.0000	3.0000	3.0000	0.000%	3	965	-45.333%
2026-05-21	3.0500	3.1000	2.8900	3.0000	-6.250%	56	963	-45.333%
2026-05-20	3.2500	3.3000	3.2000	3.2000	-5.882%	150	963	-48.750%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-8.108%	1	850	-51.765%
2026-05-18	3.8500	3.9000	3.7000	3.7000	+1.648%	5	850	-55.676%
2026-05-14	3.7000	3.7000	3.5500	3.6400	+7.059%	10	850	-54.945%
2026-05-13	3.3000	3.4000	3.3000	3.4000	+6.250%	6	854	-51.765%
2026-05-12	3.1500	3.2000	3.1500	3.2000	-12.329%	112	854	-48.750%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+2.817%	1	854	-55.068%
2026-05-08	3.6500	3.6500	3.5500	3.5500	+1.429%	11	864	-53.803%
2026-05-07	3.3500	3.5000	3.3500	3.5000	0.000%	93	853	-53.143%
2026-05-06	3.5000	3.5000	3.4500	3.5000	+2.941%	136	889	-53.143%
2026-05-04	3.3500	3.4500	3.3000	3.4000	+4.615%	60	982	-51.765%
2026-05-01	3.1500	3.2600	3.1500	3.2500	-2.985%	93	876	-49.538%
2026-04-30	3.3500	3.4500	3.3000	3.3500	-8.219%	463	876	-51.045%
2026-04-28	3.6000	3.6500	3.6000	3.6500	+5.797%	69	837	-55.068%
2026-04-27	3.2500	3.4500	3.2500	3.4500	-11.538%	10	804	-52.464%
2026-04-24	3.8000	3.9000	3.8000	3.9000	+5.405%	199	927	-57.949%
2026-04-23	3.7500	3.7500	3.7000	3.7000	-11.905%	152	1,012	-55.676%
2026-04-22	4.2500	4.2500	4.2000	4.2000	+5.000%	114	946	-60.952%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,015	-59.000%
2026-04-16	4.1000	4.1500	4.1000	4.1500	-9.783%	2	1,015	-60.482%
2026-04-14	4.6000	4.6000	4.6000	4.6000	+3.371%	10	1,015	-64.348%
2026-04-13	4.3000	4.4500	4.3000	4.4500	+8.273%	8	1,015	-63.146%
2026-04-10	4.1500	4.1500	4.1100	4.1100	+6.753%	21	1,008	-60.097%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-4.938%	1	998	-57.403%
2026-04-08	4.0000	4.0500	4.0000	4.0500	+19.118%	11	997	-59.506%
2026-04-02	3.4000	3.4000	3.3500	3.4000	+2.410%	964	458	-51.765%
2026-04-01	3.4000	3.4800	3.3200	3.3200	+2.469%	184	458	-50.602%
2026-03-31	3.3000	3.3100	3.2400	3.2400	+6.230%	7	365	-49.383%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+4.452%	3	365	-46.230%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+0.690%	3	362	-43.836%
2026-03-24	3.0000	3.0000	2.8600	2.9000	-12.651%	24	359	-43.448%
2026-03-20	3.3200	3.3200	3.3200	3.3200	-4.046%	1	337	-50.602%
2026-03-19	3.3000	3.4600	3.3000	3.4600	+3.284%	3	336	-52.601%
2026-03-18	3.3500	3.4100	3.2000	3.3500	+15.517%	8	336	-51.045%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-8.805%	1	334	-43.448%
2026-03-12	3.1500	3.1800	3.1500	3.1800	+2.581%	26	334	-48.428%
2026-03-11	2.9900	3.1000	2.9900	3.1000	+10.714%	20	311	-47.097%
2026-03-06	2.8000	2.8000	2.8000	2.8000	+2.941%	1	301	-41.429%
2026-03-04	2.9000	2.9000	2.6300	2.7200	-9.333%	352	301	-39.706%
2026-03-02	2.9700	3.0000	2.9700	3.0000	-0.332%	21	100	-45.333%
2026-02-27	3.0100	3.0100	3.0100	3.0100	-8.788%	3	79	-45.515%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+6.452%	1	82	-50.303%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+4.377%	2	79	-47.097%
2026-02-24	3.0500	3.0500	2.9700	2.9700	-10.000%	20	79	-44.781%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-8.333%	10	59	-50.303%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+9.091%	5	51	-54.444%
2026-02-17	3.3000	3.3000	3.3000	3.3000	-2.077%	20	51	-50.303%
2026-02-13	3.5000	3.5000	3.3000	3.3700	+8.710%	13	22	-51.335%
2026-02-12	3.0800	3.1000	3.0800	3.1000	-25.301%	5	22	-47.097%
2026-02-05	4.0600	4.1500	4.0600	4.1500	-1.425%	3	18	-60.482%
2026-02-04	4.2100	4.2100	4.2100	4.2100	-28.034%	10	15	-61.045%
2026-01-30	5.8500	5.8500	5.8500	5.8500	-36.066%	1	6	-71.966%
2026-01-21	9.1500	9.1500	9.1500	9.1500	+9.581%	1	7	-82.077%
2025-12-18	8.3500	8.3500	8.3500	8.3500	+2.833%	1	7	-80.359%
2025-12-03	8.1200	8.1200	8.1200	8.1200	+27.874%	1	6	-79.803%
2025-10-01	6.3500	6.3500	6.3500	6.3500	-4.511%	4	5	-74.173%
2025-09-22	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	-75.338%