Dark

VZ20261218P50
VZ Dec 18 2026 50.00 Put (VZ261218P00050000)
option OPRA

EOD

Sep 17, 2026

3.30+20.000%(+0.55)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9500	3.3000	2.9500	3.3000	+20.000%	22	1,984	0.000%
2026-09-16	1.9000	2.7500	1.8500	2.7500	+51.934%	173	1,971	+20.000%
2026-09-15	1.8800	1.9200	1.7700	1.8100	-7.653%	243	2,043	+82.320%
2026-09-14	2.0100	2.1300	1.8700	1.9600	-16.239%	291	1,940	+68.367%
2026-09-11	2.3000	2.3500	2.2400	2.3400	-21.477%	260	1,772	+41.026%
2026-09-09	2.7000	3.0500	2.7000	2.9800	+27.897%	16	1,570	+10.738%
2026-09-08	2.5200	2.5200	2.3300	2.3300	-3.320%	103	1,580	+41.631%
2026-09-04	2.3500	2.4200	2.3500	2.4100	+7.589%	16	1,670	+36.929%
2026-09-03	2.4200	2.4400	2.2400	2.2400	-6.667%	103	1,670	+47.321%
2026-09-02	2.3100	2.4000	2.2300	2.4000	+2.128%	141	1,595	+37.500%
2026-09-01	2.4100	2.4600	2.0300	2.3500	-6.000%	1,976	1,482	+40.426%
2026-08-31	2.5900	2.5900	2.5000	2.5000	-4.215%	6	1,234	+32.000%
2026-08-28	2.6500	2.7000	2.5000	2.6100	-7.117%	45	1,232	+26.437%
2026-08-27	2.9000	3.0300	2.8100	2.8100	+15.164%	32	1,226	+17.438%
2026-08-26	2.5300	2.6500	2.3900	2.4400	-8.271%	31	1,227	+35.246%
2026-08-25	2.6600	2.6600	2.6600	2.6600	+1.916%	40	1,213	+24.060%
2026-08-24	2.6400	2.6400	2.6100	2.6100	-14.426%	4	1,173	+26.437%
2026-08-21	3.0500	3.0500	3.0500	3.0500	-5.864%	1	1,172	+8.197%
2026-08-20	3.1000	3.2400	3.1000	3.2400	+1.567%	24	1,172	+1.852%
2026-08-19	3.1500	3.4500	3.1500	3.1900	-8.857%	93	1,163	+3.448%
2026-08-17	3.7500	3.7500	3.5000	3.5000	-2.778%	133	1,101	-5.714%
2026-08-14	3.6000	3.6000	3.6000	3.6000	-11.111%	10	1,168	-8.333%
2026-08-13	4.1400	4.1400	4.0500	4.0500	-10.596%	36	1,158	-18.519%
2026-08-11	4.5300	4.5300	4.5200	4.5300	-18.962%	6	1,144	-27.152%
2026-08-05	5.3500	5.5900	5.3000	5.5900	+11.800%	17	1,146	-40.966%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+14.679%	1	1,132	-34.000%
2026-08-03	4.4000	4.4000	4.3600	4.3600	+7.654%	18	1,132	-24.312%
2026-07-28	3.7700	4.0500	3.6000	4.0500	-12.527%	238	1,124	-18.519%
2026-07-27	4.6500	4.6500	4.5000	4.6300	-13.619%	299	1,169	-28.726%
2026-07-24	6.1500	6.1500	5.3600	5.3600	-23.429%	263	1,091	-38.433%
2026-07-23	7.0000	7.0000	7.0000	7.0000	+7.692%	1	1,091	-52.857%
2026-07-22	6.3500	6.5000	6.3500	6.5000	-16.129%	16	1,091	-49.231%
2026-07-21	7.6500	7.8000	7.6500	7.7500	+3.333%	12	1,083	-57.419%
2026-07-17	6.5000	7.5000	6.5000	7.5000	+5.634%	3	1,083	-56.000%
2026-07-16	7.1000	7.1000	7.1000	7.1000	-8.858%	75	1,082	-53.521%
2026-07-15	7.9000	7.9000	7.7900	7.7900	-5.576%	2	1,082	-57.638%
2026-07-13	8.2500	8.2500	8.2500	8.2500	-4.181%	2	1,082	-60.000%
2026-06-30	8.6100	8.6100	8.6100	8.6100	+41.148%	1	1,082	-61.672%
2026-06-29	6.1000	6.1000	6.1000	6.1000	+4.991%	1	1,082	-45.902%
2026-06-26	5.8100	5.8100	5.8100	5.8100	-4.125%	1	1,082	-43.201%
2026-06-25	6.0600	6.0600	6.0600	6.0600	+8.214%	1	1,082	-45.545%
2026-06-23	5.6500	6.2500	5.6000	5.6000	+7.900%	5	1,081	-41.071%
2026-06-15	5.1900	5.1900	5.1900	5.1900	+5.918%	10	1,065	-36.416%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-18.605%	20	1,065	-32.653%
2026-06-04	6.0200	6.0200	6.0200	6.0200	+18.504%	1	1,065	-45.183%
2026-06-01	5.0800	5.0800	5.0800	5.0800	+14.157%	6	1,066	-35.039%
2026-05-26	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,072	-25.843%
2026-05-22	4.5000	4.8000	4.5000	4.5000	0.000%	14	1,072	-26.667%
2026-05-21	4.5000	4.5000	4.5000	4.5000	-15.888%	39	1,082	-26.667%
2026-05-14	5.3000	5.3500	5.3000	5.3500	-0.926%	121	1,082	-38.318%
2026-05-13	5.4000	5.4000	5.4000	5.4000	+0.935%	1	1,157	-38.889%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+0.943%	10	1,157	-38.318%
2026-05-07	5.1500	5.3000	5.1500	5.3000	+1.923%	76	1,167	-37.736%
2026-05-06	5.2000	5.2000	5.2000	5.2000	+6.122%	54	1,183	-36.538%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-0.204%	2	1,414	-32.653%
2026-04-30	4.9500	4.9500	4.9000	4.9100	-11.691%	450	1,414	-32.790%
2026-04-27	5.5600	5.5600	5.5600	5.5600	-2.456%	1	1,265	-40.647%
2026-04-24	5.6000	5.7100	5.6000	5.7000	-6.863%	365	1,265	-42.105%
2026-04-22	6.1200	6.1200	6.1200	6.1200	+5.517%	8	1,484	-46.078%
2026-04-17	5.7500	5.8000	5.7500	5.8000	-11.179%	2	1,484	-43.103%
2026-04-14	6.5000	6.5300	6.5000	6.5300	+2.031%	21	1,484	-49.464%
2026-04-13	6.2500	6.4000	6.2500	6.4000	+9.215%	6	1,485	-48.438%
2026-04-10	5.8900	5.8900	5.7000	5.8600	+6.159%	20	1,490	-43.686%
2026-04-08	5.8000	5.8000	5.5200	5.5200	+9.091%	6	1,490	-40.217%
2026-04-07	5.0600	5.0600	5.0600	5.0600	+8.817%	1	1,496	-34.783%
2026-04-02	4.6500	4.6500	4.6500	4.6500	-1.899%	4	1,500	-29.032%
2026-04-01	4.6300	4.7400	4.6300	4.7400	+1.935%	2	1,500	-30.380%
2026-03-31	4.7200	4.8500	4.6500	4.6500	+0.649%	10	1,499	-29.032%
2026-03-30	4.5000	4.6200	4.5000	4.6200	-0.645%	13	1,502	-28.571%
2026-03-27	4.3500	4.6500	4.3400	4.6500	+6.897%	582	1,501	-29.032%
2026-03-26	4.2000	4.3500	4.1800	4.3500	+1.163%	410	933	-24.138%
2026-03-25	4.3000	4.3000	4.2500	4.3000	+4.116%	45	618	-23.256%
2026-03-24	4.5000	4.5000	4.0100	4.1300	-7.191%	14	587	-20.097%
2026-03-23	4.4500	4.4500	4.4500	4.4500	-3.261%	1	583	-25.843%
2026-03-20	4.6500	4.6600	4.5200	4.6000	-7.631%	38	583	-28.261%
2026-03-19	4.7000	4.9800	4.7000	4.9800	-1.386%	9	556	-33.735%
2026-03-18	4.9500	5.0500	4.9500	5.0500	+18.545%	2	554	-34.653%
2026-03-16	4.2600	4.2600	4.2600	4.2600	-0.930%	1	556	-22.535%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+1.176%	1	556	-23.256%
2026-03-12	4.2500	4.2500	4.2500	4.2500	+2.410%	3	555	-22.353%
2026-03-10	4.1400	4.4000	4.1400	4.1500	-4.598%	491	555	-20.482%
2026-03-09	4.3500	4.3500	4.3500	4.3500	+6.357%	1	284	-24.138%
2026-03-05	5.3600	5.3600	4.0000	4.0900	-3.765%	24	284	-19.315%
2026-03-04	4.3500	4.3500	4.2500	4.2500	-3.409%	57	273	-22.353%
2026-03-03	4.4000	4.4000	4.4000	4.4000	+1.149%	20	221	-25.000%
2026-03-02	4.3500	4.3500	4.3500	4.3500	-3.333%	10	201	-24.138%
2026-02-27	4.4800	4.5000	4.4800	4.5000	-2.597%	2	201	-26.667%
2026-02-25	4.6200	4.6200	4.6200	4.6200	+6.207%	2	199	-28.571%
2026-02-24	4.3500	4.3500	4.3500	4.3500	-3.333%	10	199	-24.138%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-8.163%	4	189	-26.667%
2026-02-20	4.8500	4.9000	4.8500	4.9000	-2.390%	99	185	-32.653%
2026-02-18	5.0200	5.0200	5.0200	5.0200	+1.826%	1	138	-34.263%
2026-02-13	4.9300	4.9300	4.9300	4.9300	+16.000%	20	117	-33.063%
2026-02-12	4.2500	4.2500	4.2500	4.2500	-11.458%	1	117	-22.353%
2026-02-11	4.8000	4.8000	4.8000	4.8000	-17.949%	5	117	-31.250%
2026-02-05	6.0000	6.0000	5.8500	5.8500	-48.000%	11	114	-43.590%
2026-01-13	11.2500	11.2500	11.2500	11.2500	+3.496%	10	110	-70.667%
2025-12-31	10.8700	10.8700	10.8700	10.8700	-4.733%	5	100	-69.641%
2025-11-05	11.4100	11.4100	11.4100	11.4100	-3.794%	2	100	-71.078%
2025-10-27	11.8600	11.9300	11.8600	11.8600	-7.632%	14	100	-72.175%
2025-10-24	12.8400	12.8400	12.8400	12.8400	+13.128%	1	100	-74.299%
2025-10-22	11.3000	11.3500	11.3000	11.3500	+32.749%	10	101	-70.925%
2025-09-30	8.5500	8.5500	8.5500	8.5500	+5.556%	20	111	-61.404%
2025-09-17	8.1000	8.1000	8.1000	8.1000	-4.255%	3	111	-59.259%
2025-09-15	8.3000	8.4600	8.3000	8.4600	-5.263%	4	114	-60.993%
2025-09-08	8.7800	8.9300	8.7800	8.9300	+11.625%	2	111	-63.046%
2025-08-25	8.0000	8.0000	8.0000	8.0000	+0.503%	1	112	-58.750%
2025-08-22	7.9600	7.9600	7.9600	7.9600	+7.568%	1	112	-58.543%
2025-08-20	7.2400	7.9500	7.2400	7.4000	-14.943%	10	112	-55.405%
2025-07-24	8.6800	8.7000	8.6800	8.7000	-3.867%	2	112	-62.069%
2025-07-23	9.0500	9.0500	9.0500	9.0500	-11.707%	1	112	-63.536%
2025-07-15	10.2500	10.2500	10.2500	10.2500	+6.218%	1	112	-67.805%
2025-07-10	9.6500	9.6500	9.6500	9.6500	-3.789%	9	112	-65.803%
2025-06-25	10.0300	10.0300	10.0300	10.0300	+6.702%	2	121	-67.099%
2025-06-13	9.4000	9.4000	9.4000	9.4000	-2.388%	14	122	-64.894%
2025-06-12	9.6300	9.6300	9.6300	9.6300	+10.690%	1	115	-65.732%
2025-06-10	8.7000	8.7000	8.7000	8.7000	-4.918%	4	116	-62.069%
2025-06-04	9.1500	9.1500	9.1500	9.1500	-3.175%	10	104	-63.934%
2025-05-29	9.4500	9.4500	9.4500	9.4500	+1.613%	1	104	-65.079%
2025-05-22	9.3000	9.3000	9.3000	9.3000	+1.639%	4	103	-64.516%
2025-05-15	9.1500	9.1500	9.1500	9.1500	-15.278%	1	99	-63.934%
2025-04-25	10.8000	10.8000	10.8000	10.8000	+8.000%	2	99	-69.444%
2025-04-21	10.0000	10.0000	10.0000	10.0000	+6.952%	1	100	-67.000%
2025-04-16	9.3500	9.3500	9.3500	9.3500	+2.747%	2	100	-64.706%
2025-03-26	9.1000	9.1000	9.1000	9.1000	-2.151%	1	98	-63.736%
2025-03-24	9.3000	9.3000	9.3000	9.3000	+0.216%	9	98	-64.516%
2025-03-20	9.2800	9.2800	9.2800	9.2800	-2.827%	1	96	-64.440%
2025-03-04	9.5500	9.5500	9.5500	9.5500	-1.036%	7	95	-65.445%
2025-02-28	9.6500	9.6500	9.6500	9.6500	+6.512%	8	88	-65.803%
2025-02-25	9.0600	9.0600	9.0600	9.0600	-4.632%	1	92	-63.576%
2025-02-21	9.5000	9.5000	9.5000	9.5000	-16.300%	2	92	-65.263%
2025-01-29	11.3500	11.3500	11.3500	11.3500	-1.304%	2	92	-70.925%
2025-01-27	11.5000	11.5000	11.5000	11.5000	-6.883%	100	94	-71.304%
2024-12-27	12.3500	12.3500	12.3500	12.3500	+18.522%	4	137	-73.279%
2024-12-10	10.4200	10.4200	10.4200	10.4200	+19.086%	10	136	-68.330%
2024-11-27	8.7500	8.7500	8.7500	8.7500	-2.235%	1	136	-62.286%
2024-11-26	8.9500	8.9500	8.9500	8.9500	-8.859%	1	136	-63.128%
2024-11-22	9.8200	9.8200	9.8200	9.8200	-14.609%	4	136	-66.395%
2024-11-07	11.5000	11.5000	11.5000	11.5000	+20.798%	1	137	-71.304%
2024-10-17	9.5200	9.5200	9.5200	9.5200	-5.274%	10	136	-65.336%
2024-10-11	10.0500	10.0500	10.0500	10.0500	+7.487%	4	146	-67.164%
2024-10-02	9.3500	9.3500	9.3500	9.3500	-1.579%	13	146	-64.706%
2024-09-26	9.5000	9.5000	9.5000	9.5000	-2.062%	2	146	-65.263%
2024-09-24	9.7000	9.7000	9.7000	9.7000	-3.386%	1	146	-65.979%
2024-09-18	10.0400	10.0400	10.0400	10.0400	+3.719%	1	146	-67.131%
2024-09-16	9.6800	9.6800	9.6800	9.6800	-3.200%	5	146	-65.909%
2024-09-12	10.0000	10.0000	10.0000	10.0000	-4.762%	5	141	-67.000%
2024-09-10	10.7500	10.7500	10.5000	10.5000	-3.670%	2	136	-68.571%
2024-09-09	10.9000	10.9000	10.9000	10.9000	+13.542%	2	134	-69.725%
2024-09-04	9.6000	9.6000	9.6000	9.6000	-13.591%	2	132	-65.625%
2024-08-30	11.1100	11.1100	11.1100	11.1100	-1.244%	200	30	-70.297%
2024-08-26	11.2500	11.2500	11.2500	11.2500	-9.639%	1	30	-70.667%
2024-08-12	12.4500	12.4500	12.4500	12.4500	-1.969%	1	29	-73.494%
2024-08-05	12.7000	12.7000	12.7000	12.7000	+0.794%	4	28	-74.016%
2024-07-24	12.6000	12.6000	12.6000	12.6000	-0.395%	10	24	-73.810%
2024-07-23	12.6500	12.6500	12.6500	12.6500	+21.053%	2	14	-73.913%
2024-07-17	10.4500	10.4500	10.4500	10.4500	-1.415%	1	14	-68.421%
2024-07-05	10.6000	10.6000	10.6000	10.6000	-8.621%	2	13	-68.868%
2024-07-02	11.6000	11.6000	11.6000	11.6000	-4.918%	1	12	-71.552%
2024-06-21	12.2000	12.2000	12.2000	12.2000	-4.314%	20	12	-72.951%
2024-06-20	12.7500	12.7500	12.7500	12.7500	0.000%	2	2	-74.118%