Dark

VZ20270115C30
VZ Jan 15 2027 30.00 Call (VZ270115C00030000)
option OPRA

Inactive

Jul 15, 2026

13.45+2.986%(+0.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	13.4500	13.4500	13.4500	13.4500	+2.986%	3	10	0.000%
2026-07-13	13.0000	13.1800	13.0000	13.0600	+13.074%	9	13	+2.986%
2026-07-09	11.6100	12.4000	11.5500	11.5500	-4.149%	110	14	+16.450%
2026-07-06	12.5500	12.5500	12.0500	12.0500	-7.165%	4	18	+11.618%
2026-06-29	13.7500	13.7500	12.9800	12.9800	-29.264%	3	16	+3.621%
2026-05-28	18.3500	18.3500	18.3500	18.3500	+12.027%	2	14	-26.703%
2026-04-10	16.3800	16.3800	16.3800	16.3800	-7.353%	1	14	-17.888%
2026-04-09	16.6000	18.0000	16.6000	17.6800	-14.589%	1,530	19	-23.925%
2026-03-25	20.5500	20.7000	20.5500	20.7000	-0.957%	2	145	-35.024%
2026-03-12	20.8800	20.9000	20.8800	20.9000	-1.182%	2	145	-35.646%
2026-03-05	21.1500	21.1500	21.1500	21.1500	+4.703%	4	145	-36.407%
2026-02-23	20.2000	20.2000	20.2000	20.2000	+11.602%	1	145	-33.416%
2026-02-18	18.1000	18.1000	18.1000	18.1000	-5.778%	4	145	-25.691%
2026-02-13	19.2100	19.2100	19.2100	19.2100	-3.758%	40	145	-29.984%
2026-02-12	19.7800	19.9600	19.7800	19.9600	+5.053%	10	145	-32.615%
2026-02-11	19.0000	19.0000	19.0000	19.0000	+6.742%	1	145	-29.211%
2026-02-10	17.8000	17.8000	17.8000	17.8000	+6.396%	1	145	-24.438%
2026-02-09	16.2500	16.7300	16.2500	16.7300	+0.360%	2	144	-19.605%
2026-02-06	16.6700	16.6700	16.6700	16.6700	-0.715%	1	145	-19.316%
2026-02-05	16.7900	16.7900	16.7900	16.7900	-2.099%	1	144	-19.893%
2026-02-04	17.6500	17.6500	17.1500	17.1500	+17.708%	14	144	-21.574%
2026-01-30	12.2500	14.5700	12.2500	14.5700	+45.700%	58	152	-7.687%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-0.892%	2	178	+34.500%
2026-01-26	10.0900	10.0900	10.0900	10.0900	+6.772%	1	176	+33.300%
2026-01-20	9.4500	9.4500	9.4500	9.4500	-5.970%	20	175	+42.328%
2026-01-15	10.1500	10.2500	9.8000	10.0500	-2.899%	22	155	+33.831%
2026-01-14	10.3500	10.3500	10.3500	10.3500	+1.074%	1	137	+29.952%
2026-01-12	10.3100	10.3100	10.2400	10.2400	+0.887%	14	136	+31.348%
2026-01-09	10.3500	10.8000	10.1000	10.1500	-4.245%	6,511	136	+32.512%
2026-01-08	10.6000	10.6000	10.6000	10.6000	+2.913%	4	428	+26.887%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+3.000%	1	432	+30.583%
2026-01-05	10.0000	10.0000	9.9400	10.0000	-6.629%	6	429	+34.500%
2026-01-02	10.8500	10.8500	10.7100	10.7100	-2.102%	5	429	+25.584%
2025-12-31	10.9400	10.9400	10.9400	10.9400	+4.589%	1	431	+22.943%
2025-12-26	10.4600	10.4600	10.4600	10.4600	+1.553%	1	431	+28.585%
2025-12-23	10.3000	10.3000	10.3000	10.3000	+3.000%	1	431	+30.583%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-0.794%	1	431	+34.500%
2025-12-19	10.0800	10.0800	10.0800	10.0800	-8.530%	1	432	+33.433%
2025-12-17	11.0200	11.0200	11.0200	11.0200	+1.287%	1	432	+22.051%
2025-12-16	10.8800	10.8800	10.8800	10.8800	-2.857%	1	433	+23.621%
2025-12-15	11.2000	11.2000	11.2000	11.2000	+7.177%	1	433	+20.089%
2025-12-11	10.4500	10.4500	10.4500	10.4500	+4.187%	3	433	+28.708%
2025-12-10	10.0000	10.0300	10.0000	10.0300	-3.927%	2	433	+34.098%
2025-12-09	10.4400	10.4400	10.4400	10.4400	-6.368%	1	431	+28.831%
2025-12-08	11.9000	11.9000	11.1500	11.1500	-7.083%	6	431	+20.628%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+5.727%	5	431	+12.083%
2025-12-04	11.2600	11.3500	11.2000	11.3500	+2.715%	58	431	+18.502%
2025-12-03	11.3000	11.3000	11.0500	11.0500	+1.937%	28	406	+21.719%
2025-12-02	10.7500	10.8400	10.4000	10.8400	-1.005%	73	389	+24.077%
2025-12-01	10.9500	10.9500	10.9500	10.9500	-1.794%	1	394	+22.831%
2025-11-28	11.1500	11.1500	11.1500	11.1500	-0.889%	5	394	+20.628%
2025-11-26	10.7500	11.2500	10.7500	11.2500	+4.167%	6	394	+19.556%
2025-11-25	10.9000	10.9000	10.8000	10.8000	+1.408%	5	394	+24.537%
2025-11-24	10.6500	10.6500	10.6500	10.6500	-8.974%	4	394	+26.291%
2025-11-21	11.7000	11.7000	11.7000	11.7000	+3.908%	10	390	+14.957%
2025-11-14	11.0000	11.2600	11.0000	11.2600	-2.931%	15	390	+19.449%
2025-11-13	11.6000	11.7500	11.6000	11.6000	+5.936%	4	389	+15.948%
2025-11-12	11.2000	11.2000	10.9500	10.9500	+10.383%	7	390	+22.831%
2025-11-10	9.9200	9.9200	9.9200	9.9200	-1.782%	2	390	+35.585%
2025-11-07	10.4000	10.4000	10.1000	10.1000	-0.493%	39	392	+33.168%
2025-11-06	10.1500	10.1500	10.1500	10.1500	+3.677%	11	377	+32.512%
2025-11-04	9.7000	9.7900	9.7000	9.7900	+1.979%	24	377	+37.385%
2025-10-30	9.6000	9.6000	9.6000	9.6000	-7.246%	1	355	+40.104%
2025-10-29	10.1000	10.3500	10.1000	10.3500	+7.700%	16	355	+29.952%
2025-10-28	9.6000	9.6100	9.6000	9.6100	-1.335%	16	345	+39.958%
2025-10-27	9.5200	9.7400	9.5200	9.7400	+4.731%	11	323	+38.090%
2025-10-23	9.7500	9.7500	9.1900	9.3000	-13.889%	11	323	+44.624%
2025-10-21	10.6500	10.8500	10.6500	10.8000	-3.571%	160	317	+24.537%
2025-10-20	11.2000	11.2000	11.2000	11.2000	+2.283%	1	332	+20.089%
2025-10-17	10.9500	10.9500	10.9500	10.9500	+0.459%	1	332	+22.831%
2025-10-15	10.9000	10.9000	10.8700	10.9000	+6.863%	16	331	+23.394%
2025-10-13	10.2700	10.4000	10.2000	10.2000	-2.299%	10	318	+31.863%
2025-10-10	10.4400	10.4400	10.4400	10.4400	-3.779%	1	308	+28.831%
2025-10-09	10.9300	10.9300	10.4000	10.8500	-17.865%	6,350	307	+23.963%
2025-09-23	13.2100	13.2100	13.2100	13.2100	-4.136%	1	397	+1.817%
2025-09-19	13.7800	13.7800	13.7800	13.7800	-2.821%	2	398	-2.395%
2025-09-17	14.1800	14.1800	14.1800	14.1800	+0.925%	5	398	-5.148%
2025-09-12	14.0500	14.0500	14.0500	14.0500	+0.143%	5	403	-4.270%
2025-09-11	13.8400	14.0300	13.8100	14.0300	-0.496%	24	404	-4.134%
2025-09-09	14.1000	14.1000	14.1000	14.1000	+5.618%	30	391	-4.610%
2025-09-08	13.0000	13.3600	13.0000	13.3500	-1.910%	10	383	+0.749%
2025-09-03	13.6100	13.6100	13.6100	13.6100	-3.201%	1	383	-1.176%
2025-08-26	14.0600	14.0600	14.0600	14.0600	-2.021%	2	382	-4.339%
2025-08-25	14.3500	14.3500	14.3500	14.3500	-1.375%	1	382	-6.272%
2025-08-22	14.5500	14.5500	14.5500	14.5500	-4.276%	1	383	-7.560%
2025-08-21	15.2000	15.2000	15.2000	15.2000	+1.333%	1	383	-11.513%
2025-08-19	15.0000	15.0000	15.0000	15.0000	+9.971%	2	383	-10.333%
2025-08-14	13.6400	13.6400	13.6400	13.6400	+0.294%	3	383	-1.393%
2025-08-12	13.6000	13.6000	13.6000	13.6000	+4.215%	2	384	-1.103%
2025-08-07	12.9300	13.0500	12.9300	13.0500	+1.953%	2	384	+3.065%
2025-08-06	12.9100	12.9100	12.8000	12.8000	-2.513%	2	384	+5.078%
2025-08-05	13.1300	13.1300	13.1300	13.1300	-1.648%	1	384	+2.437%
2025-07-31	13.4000	13.4000	13.3500	13.3500	+1.521%	4	383	+0.749%
2025-07-22	13.1500	13.1500	13.1500	13.1500	-1.276%	1	383	+2.281%
2025-07-21	12.3500	13.3200	12.3500	13.3200	+18.400%	18	382	+0.976%
2025-07-18	11.3300	11.3300	11.2000	11.2500	-3.017%	19	391	+19.556%
2025-07-17	11.6600	11.6600	11.3000	11.6000	-1.695%	36	372	+15.948%
2025-07-16	11.8000	11.8000	11.8000	11.8000	+1.027%	2	339	+13.983%
2025-07-15	11.7000	11.7000	11.6800	11.6800	-6.560%	15	339	+15.154%
2025-07-14	11.9500	12.5000	11.9500	12.5000	+0.160%	12	324	+7.600%
2025-07-10	12.4800	12.4800	12.4800	12.4800	-1.188%	20	322	+7.772%
2025-07-09	12.6700	12.6700	12.6100	12.6300	-2.995%	34	302	+6.492%
2025-07-08	13.0200	13.0200	13.0200	13.0200	+8.229%	1	361	+3.303%
2025-07-07	12.8800	12.8800	12.0300	12.0300	-11.544%	46	360	+11.804%
2025-07-01	13.6000	13.6000	13.6000	13.6000	+3.108%	7	359	-1.103%
2025-06-30	13.2200	13.2200	13.1900	13.1900	+9.008%	4	363	+1.971%
2025-06-26	12.1000	12.1000	12.1000	12.1000	-1.144%	1	367	+11.157%
2025-06-25	12.2400	12.2400	12.2400	12.2400	+2.341%	2	366	+9.886%
2025-06-23	11.9600	11.9600	11.9600	11.9600	-1.157%	1	364	+12.458%
2025-06-17	12.1000	12.1000	12.1000	12.1000	-12.824%	3	363	+11.157%
2025-06-11	14.0000	14.0000	13.8800	13.8800	+4.755%	5	360	-3.098%
2025-05-28	13.2500	13.2500	13.2500	13.2500	-3.285%	1	355	+1.509%
2025-05-23	13.7000	13.7000	13.7000	13.7000	-5.582%	2	355	-1.825%
2025-05-20	14.5100	14.5100	14.5100	14.5100	+3.717%	1	355	-7.305%
2025-05-01	13.9900	13.9900	13.9900	13.9900	+10.157%	1	356	-3.860%
2025-04-28	12.7000	12.7000	12.7000	12.7000	+1.600%	3	355	+5.906%
2025-04-25	12.5000	12.5000	12.5000	12.5000	+0.888%	6	358	+7.600%
2025-04-24	12.3900	12.3900	12.3900	12.3900	-16.000%	1	357	+8.555%
2025-04-17	14.7500	14.7500	14.7500	14.7500	+3.509%	1	356	-8.814%
2025-04-11	14.7500	14.7500	14.2500	14.2500	+10.723%	4	356	-5.614%
2025-04-10	13.4400	13.4400	12.8700	12.8700	+9.068%	60	356	+4.507%
2025-04-09	11.8000	11.8000	11.8000	11.8000	-6.349%	10	331	+13.983%
2025-04-08	12.6000	12.6000	12.6000	12.6000	-1.946%	100	520	+6.746%
2025-04-07	12.8500	12.8500	12.8500	12.8500	-17.043%	1	420	+4.669%
2025-04-04	15.4900	15.4900	15.4900	15.4900	+6.975%	2	420	-13.170%
2025-03-18	14.2700	14.4800	14.2700	14.4800	+10.282%	20	421	-7.113%
2025-03-17	13.1300	13.1300	13.1300	13.1300	-2.307%	10	431	+2.437%
2025-03-14	13.4400	13.4400	13.4400	13.4400	+14.578%	20	431	+0.074%
2025-03-12	11.7300	11.7300	11.7300	11.7300	-6.905%	10	431	+14.663%
2025-03-11	12.6000	12.6000	12.6000	12.6000	-17.701%	1	431	+6.746%
2025-03-07	15.3100	15.3100	15.3100	15.3100	+16.692%	2	432	-12.149%
2025-03-04	13.1200	13.1200	13.1200	13.1200	-4.996%	5	432	+2.515%
2025-02-27	13.8100	13.8100	13.8100	13.8100	+0.803%	5	432	-2.607%
2025-02-24	13.7000	13.7000	13.7000	13.7000	+3.008%	1	427	-1.825%
2025-02-21	12.5000	13.3000	12.5000	13.3000	+6.485%	22	428	+1.128%
2025-02-20	12.4200	12.4900	12.4200	12.4900	+2.461%	4	439	+7.686%
2025-02-19	11.5400	12.1900	11.4500	12.1900	+12.870%	71	439	+10.336%
2025-02-12	10.9000	10.9000	10.8000	10.8000	+1.408%	10	482	+24.537%
2025-02-11	10.6500	10.6500	10.6500	10.6500	+2.502%	1	474	+26.291%
2025-02-10	10.3000	10.3900	10.2600	10.3900	+1.863%	30	473	+29.451%
2025-02-06	9.3000	10.2000	9.3000	10.2000	-0.488%	6	453	+31.863%
2025-02-04	10.2500	10.2500	10.2500	10.2500	-3.393%	2	455	+31.220%
2025-01-29	10.6100	10.6100	10.6100	10.6100	-1.394%	1	453	+26.767%
2025-01-28	10.7600	10.7600	10.7600	10.7600	-3.498%	10	452	+25.000%
2025-01-27	10.9000	11.1500	10.9000	11.1500	+10.396%	9	452	+20.628%
2025-01-24	10.8500	10.8500	10.1000	10.1000	+3.166%	4	454	+33.168%
2025-01-23	9.8000	9.8100	9.7900	9.7900	+2.192%	40	452	+37.385%
2025-01-22	9.7500	9.7500	9.5700	9.5800	-3.036%	14	452	+40.397%
2025-01-21	9.7000	9.8800	9.7000	9.8800	+4.550%	25	445	+36.134%
2025-01-17	9.4200	9.4500	9.4200	9.4500	+5.234%	40	445	+42.328%
2025-01-15	10.0500	10.0500	8.9800	8.9800	+0.899%	22	445	+49.777%
2025-01-14	8.9500	8.9500	8.9000	8.9000	+1.136%	160	424	+51.124%
2025-01-13	8.8000	8.8000	8.8000	8.8000	+2.326%	22	494	+52.841%
2025-01-10	8.7000	8.8000	8.5000	8.6000	-7.527%	182	472	+56.395%
2025-01-07	9.3400	9.3400	9.3000	9.3000	-4.124%	20	422	+44.624%
2025-01-06	10.0500	10.0500	9.7000	9.7000	-7.354%	28	402	+38.660%
2025-01-03	10.5000	10.5500	10.4700	10.4700	-0.286%	14	385	+28.462%
2025-01-02	10.4500	10.5000	10.4500	10.5000	+6.816%	70	378	+28.095%
2024-12-31	9.8500	9.8500	9.8300	9.8300	-0.707%	26	291	+36.826%
2024-12-27	10.0000	10.0000	9.9000	9.9000	-0.202%	8	291	+35.859%
2024-12-26	9.9700	9.9700	9.9200	9.9200	-0.998%	2	290	+35.585%
2024-12-24	10.0000	10.0200	10.0000	10.0200	-0.792%	2	287	+34.232%
2024-12-23	10.1000	10.1000	10.1000	10.1000	-4.896%	1	287	+33.168%
2024-12-19	10.4500	10.6200	10.3300	10.6200	-6.018%	107	287	+26.648%
2024-12-16	11.3000	11.3000	11.3000	11.3000	-9.237%	1	187	+19.027%
2024-12-13	12.4500	12.4500	12.4500	12.4500	-13.841%	40	187	+8.032%
2024-11-26	14.4500	14.4500	14.4500	14.4500	+2.847%	3	167	-6.920%
2024-11-25	14.0500	14.0500	14.0500	14.0500	+7.663%	1	170	-4.270%
2024-11-21	13.0500	13.0500	13.0500	13.0500	+4.400%	1	170	+3.065%
2024-11-18	12.5000	12.5000	12.5000	12.5000	+13.122%	1	170	+7.600%
2024-11-14	11.0500	11.0500	11.0500	11.0500	-0.897%	1	170	+21.719%
2024-11-13	11.1500	11.1500	11.1500	11.1500	+0.180%	4	169	+20.628%
2024-11-11	11.1000	11.1500	11.1000	11.1300	+1.644%	4	169	+20.845%
2024-11-08	11.0500	11.0500	10.9500	10.9500	-5.603%	6	170	+22.831%
2024-11-06	11.6000	11.6000	11.5900	11.6000	-3.414%	160	167	+15.948%
2024-10-25	12.0200	12.0200	12.0100	12.0100	-7.473%	4	7	+11.990%
2024-10-23	12.9800	12.9800	12.9800	12.9800	-8.912%	1	6	+3.621%
2024-10-16	14.2500	14.2500	14.2500	14.2500	+2.740%	3	5	-5.614%
2024-10-07	12.7000	13.8700	12.7000	13.8700	-7.224%	5	7	-3.028%
2024-09-30	14.9500	14.9500	14.9500	14.9500	+2.048%	5	7	-10.033%
2024-09-19	14.6500	14.6500	14.6500	14.6500	0.000%	2	2	-8.191%