Dark

VZ20270115C33
VZ Jan 15 2027 33.00 Call (VZ270115C00033000)
option OPRA

Inactive

Aug 18, 2026

15.87+7.593%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	15.8700	15.8700	15.8700	15.8700	+7.593%	1	667	0.000%
2026-07-27	14.7500	14.7500	14.7500	14.7500	+19.337%	1	672	+7.593%
2026-07-22	12.3600	12.3600	12.3600	12.3600	+17.714%	1	673	+28.398%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+14.007%	1	673	+51.143%
2026-07-09	9.2100	9.2100	9.2100	9.2100	-9.706%	1,000	673	+72.313%
2026-07-07	10.2000	10.2000	10.2000	10.2000	+6.583%	15	673	+55.588%
2026-07-06	8.8000	9.5700	8.8000	9.5700	-1.846%	3	688	+65.831%
2026-06-30	9.7500	9.7500	9.7500	9.7500	-8.451%	1	688	+62.769%
2026-06-29	10.6500	10.6500	10.6500	10.6500	-19.623%	1	688	+49.014%
2026-06-26	13.2500	13.2500	13.2500	13.2500	+11.345%	1	687	+19.774%
2026-06-04	11.9000	11.9000	11.9000	11.9000	-21.452%	2	686	+33.361%
2026-05-29	14.8000	15.1500	14.8000	15.1500	+1.135%	6	686	+4.752%
2026-05-11	14.9800	14.9800	14.9800	14.9800	+3.310%	31	688	+5.941%
2026-05-06	14.5000	14.5000	14.5000	14.5000	-6.872%	2	688	+9.448%
2026-05-01	15.5700	15.5700	15.5700	15.5700	+7.379%	1	690	+1.927%
2026-04-29	14.5000	14.5000	14.5000	14.5000	+0.346%	5	690	+9.448%
2026-04-24	14.4500	14.4500	14.4500	14.4500	+5.861%	1	685	+9.827%
2026-04-21	13.6500	13.6500	13.6500	13.6500	+8.333%	5	684	+16.264%
2026-04-15	12.6000	12.6000	12.6000	12.6000	-1.176%	1	684	+25.952%
2026-04-14	11.9500	12.8000	11.9500	12.7500	-4.566%	69	684	+24.471%
2026-04-13	13.4600	13.4600	13.3300	13.3600	-1.981%	63	684	+18.787%
2026-04-10	13.6300	13.6300	13.6300	13.6300	-7.905%	1	684	+16.434%
2026-04-09	15.6000	15.6000	13.2500	14.8000	+3.280%	6,840	686	+7.230%
2026-04-08	14.3300	14.3300	14.3300	14.3300	-11.815%	9	1,014	+10.747%
2026-04-02	16.2500	16.2500	16.2500	16.2500	-9.822%	1	1,023	-2.338%
2026-03-16	18.0200	18.0200	18.0200	18.0200	-0.277%	1	1,023	-11.931%
2026-03-03	18.0700	18.0700	18.0700	18.0700	+6.734%	1	1,024	-12.175%
2026-02-12	16.9300	16.9300	16.9300	16.9300	+26.061%	1	1,024	-6.261%
2026-02-03	13.1000	13.6100	13.1000	13.4300	+19.378%	18	1,024	+18.168%
2026-02-02	11.2500	11.2500	11.2500	11.2500	-4.092%	1	1,039	+41.067%
2026-01-30	9.3000	11.9400	9.3000	11.7300	+55.364%	69	1,039	+35.294%
2026-01-29	7.7100	7.7100	7.5500	7.5500	+6.638%	3	1,080	+110.199%
2026-01-27	7.6400	7.6400	7.0200	7.0800	+4.118%	5	1,081	+124.153%
2026-01-20	6.6700	6.8000	6.6700	6.8000	-2.718%	9	1,077	+133.382%
2026-01-16	6.9900	6.9900	6.9900	6.9900	-5.285%	25	1,054	+127.039%
2026-01-15	7.5000	7.5000	7.3800	7.3800	-1.600%	31	1,054	+115.041%
2026-01-14	7.5500	7.6500	7.4500	7.5000	+8.225%	63	1,083	+111.600%
2026-01-13	7.4000	7.4000	6.8100	6.9300	-9.055%	5	1,060	+129.004%
2026-01-12	7.4300	7.6300	7.4000	7.6200	-0.652%	8	1,058	+108.268%
2026-01-09	7.5800	7.6900	7.5800	7.6700	-0.260%	6	1,056	+106.910%
2026-01-08	7.6900	7.6900	7.6900	7.6900	+6.069%	1	1,055	+106.372%
2026-01-07	7.2000	7.3500	7.2000	7.2500	+0.694%	13	1,054	+118.897%
2026-01-06	7.2000	7.2000	7.2000	7.2000	-7.692%	1	1,049	+120.417%
2026-01-02	7.9000	7.9000	7.8000	7.8000	-3.704%	7	1,049	+103.462%
2025-12-31	8.1300	8.1300	8.1000	8.1000	+9.459%	11	1,049	+95.926%
2025-12-23	7.4000	7.4000	7.4000	7.4000	-1.333%	1	1,049	+114.459%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-9.639%	2	1,050	+111.600%
2025-12-16	8.3000	8.3000	8.3000	8.3000	+1.716%	2	1,052	+91.205%
2025-12-12	8.0000	8.9200	8.0000	8.1600	+3.291%	6	1,054	+94.485%
2025-12-11	7.6500	7.9000	7.6500	7.9000	+7.483%	21	1,055	+100.886%
2025-12-10	7.3300	7.4500	7.3300	7.3500	-3.289%	3	1,054	+115.918%
2025-12-09	8.1000	8.1000	7.6000	7.6000	-17.838%	8	1,051	+108.816%
2025-12-05	9.2500	9.2500	9.2500	9.2500	+14.622%	5	1,043	+71.568%
2025-12-02	8.0700	8.0700	8.0700	8.0700	-3.353%	1	1,048	+96.654%
2025-12-01	8.3500	8.3500	8.3500	8.3500	+1.829%	1	1,047	+90.060%
2025-11-25	8.2000	8.2000	8.2000	8.2000	-5.747%	1	1,046	+93.537%
2025-11-14	8.7000	8.7000	8.7000	8.7000	-1.695%	12	1,045	+82.414%
2025-11-13	8.3500	8.8500	8.3500	8.8500	+5.988%	3	1,053	+79.322%
2025-11-11	8.3500	8.3500	8.3500	8.3500	+14.071%	5	1,054	+90.060%
2025-11-10	7.5000	7.5000	7.3200	7.3200	-2.400%	26	1,055	+116.803%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+5.042%	5	1,059	+111.600%
2025-11-04	7.3000	7.3000	7.1400	7.1400	+0.563%	24	1,064	+122.269%
2025-10-30	7.2300	7.2300	7.1000	7.1000	-10.354%	3	1,068	+123.521%
2025-10-29	8.7600	8.7600	7.9200	7.9200	+22.222%	62	1,065	+100.379%
2025-10-23	6.8400	6.9000	6.4800	6.4800	-16.602%	68	1,123	+144.907%
2025-10-22	7.4100	7.8100	7.4100	7.7700	-6.273%	17	1,064	+104.247%
2025-10-21	8.5500	8.5500	8.2500	8.2900	-3.041%	3	1,064	+91.435%
2025-10-20	8.5500	8.5500	8.5500	8.5500	+3.636%	1	1,064	+85.614%
2025-10-17	8.2500	8.2500	8.2500	8.2500	+1.852%	1	1,063	+92.364%
2025-10-16	8.4000	8.4000	8.1000	8.1000	+6.021%	31	1,063	+95.926%
2025-10-13	7.7500	7.7500	7.6000	7.6400	-3.657%	16	1,092	+107.723%
2025-10-10	7.9000	8.1200	7.9000	7.9300	-4.343%	37	1,092	+100.126%
2025-10-08	8.4400	8.4400	8.2900	8.2900	-3.041%	7	1,087	+91.435%
2025-10-06	9.9800	9.9800	8.5500	8.5500	-22.414%	103	1,103	+85.614%
2025-10-03	10.6300	11.0900	10.6000	11.0200	+3.571%	35	1,161	+44.011%
2025-10-02	10.6400	10.6400	10.6400	10.6400	+0.662%	13	1,172	+49.154%
2025-10-01	10.5700	10.5700	10.5700	10.5700	-2.401%	1	1,172	+50.142%
2025-09-30	10.8300	10.8300	10.8300	10.8300	+3.636%	3	1,173	+46.537%
2025-09-29	10.4500	10.4500	10.4500	10.4500	-0.665%	1	1,176	+51.866%
2025-09-25	10.6200	10.6200	10.5200	10.5200	+2.935%	15	1,175	+50.856%
2025-09-22	10.1500	10.2200	10.1500	10.2200	-4.217%	2	1,175	+55.284%
2025-09-19	10.6700	10.6700	10.6700	10.6700	-5.659%	1	1,175	+48.735%
2025-09-17	11.4000	11.4000	11.3100	11.3100	+6.799%	4	1,175	+40.318%
2025-09-16	10.6500	10.6500	10.5900	10.5900	-4.595%	23	1,172	+49.858%
2025-09-15	11.1000	11.1000	11.1000	11.1000	+2.210%	6	1,149	+42.973%
2025-09-09	10.8600	10.8600	10.8600	10.8600	+1.495%	6	1,155	+46.133%
2025-09-08	10.7000	10.7000	10.7000	10.7000	-0.465%	2	1,155	+48.318%
2025-09-03	10.6500	10.7500	10.6500	10.7500	-7.725%	3	1,153	+47.628%
2025-09-02	11.6500	11.6500	11.6500	11.6500	+4.672%	1	1,150	+36.223%
2025-08-28	11.1000	11.1300	11.1000	11.1300	-0.625%	16	1,149	+42.588%
2025-08-26	11.1500	11.2000	11.1500	11.2000	-6.822%	7	1,153	+41.696%
2025-08-22	12.0200	12.0200	12.0200	12.0200	-3.840%	4	1,153	+32.030%
2025-08-20	12.5000	12.5000	12.5000	12.5000	+6.838%	1	1,153	+26.960%
2025-08-15	11.7000	11.7000	11.7000	11.7000	+6.364%	3	1,153	+35.641%
2025-08-12	11.0000	11.0000	11.0000	11.0000	+4.265%	10	1,156	+44.273%
2025-08-08	10.7100	10.7400	10.5500	10.5500	+0.476%	418	1,166	+50.427%
2025-08-07	10.5000	10.5000	10.5000	10.5000	+5.000%	3	1,306	+51.143%
2025-08-06	10.0800	10.0800	10.0000	10.0000	-3.101%	4	1,306	+58.700%
2025-08-04	10.3200	10.3200	10.3200	10.3200	+0.781%	5	1,305	+53.779%
2025-07-29	10.2400	10.2400	10.2400	10.2400	+2.400%	2	1,300	+54.980%
2025-07-28	9.9500	10.0000	9.9500	10.0000	-2.818%	12	1,300	+58.700%
2025-07-23	9.9500	10.2900	9.9500	10.2900	-3.380%	21	1,300	+54.227%
2025-07-22	10.6700	10.6700	10.6500	10.6500	+2.899%	8	1,279	+49.014%
2025-07-21	10.1100	10.4500	10.1100	10.3500	+19.653%	24	1,286	+53.333%
2025-07-18	8.7000	8.7000	8.6500	8.6500	-1.256%	221	1,285	+83.468%
2025-07-17	8.8300	8.8300	8.7000	8.7600	-2.667%	12	1,072	+81.164%
2025-07-16	9.1000	9.1000	9.0000	9.0000	0.000%	12	1,078	+76.333%
2025-07-15	9.0400	9.0400	9.0000	9.0000	-3.743%	228	1,068	+76.333%
2025-07-14	9.3300	9.3500	9.3300	9.3500	-2.604%	20	949	+69.733%
2025-07-11	9.7500	9.7500	9.5200	9.6000	-2.340%	34	934	+65.313%
2025-07-09	9.7800	9.8300	9.6400	9.8300	-3.438%	8	914	+61.445%
2025-07-08	10.1300	10.2000	10.1300	10.1800	+11.014%	9	909	+55.894%
2025-07-07	9.1700	9.1700	9.1700	9.1700	-15.093%	45	915	+73.064%
2025-07-02	11.0000	11.0000	10.8000	10.8000	-1.370%	9	887	+46.944%
2025-07-01	10.6000	10.9500	10.6000	10.9500	+21.667%	6	898	+44.932%
2025-06-27	9.3000	9.3500	9.0000	9.0000	-3.226%	9	894	+76.333%
2025-06-26	9.3000	9.3500	9.3000	9.3000	-1.483%	66	886	+70.645%
2025-06-25	9.4400	9.4400	9.4400	9.4400	+0.532%	30	856	+68.114%
2025-06-20	9.4500	9.4500	9.3900	9.3900	+0.859%	40	826	+69.010%
2025-06-18	9.3100	9.3100	9.3100	9.3100	-2.206%	1	824	+70.462%
2025-06-17	9.7600	9.7600	9.5200	9.5200	-8.900%	22	824	+66.702%
2025-06-13	10.5700	10.5700	10.4500	10.4500	-1.042%	4	819	+51.866%
2025-06-12	10.5000	10.5600	10.5000	10.5600	-8.174%	9	818	+50.284%
2025-06-11	11.5000	11.5000	11.5000	11.5000	0.000%	2	809	+38.000%
2025-06-06	11.0500	11.5000	11.0500	11.5000	+3.978%	6	811	+38.000%
2025-06-04	11.0600	11.0600	11.0600	11.0600	+2.597%	1	808	+43.490%
2025-05-28	10.7800	10.7800	10.7800	10.7800	-2.000%	1	808	+47.217%
2025-05-23	11.0000	11.0000	11.0000	11.0000	-4.431%	4	806	+44.273%
2025-05-19	11.5100	11.5100	11.5100	11.5100	+10.673%	1	806	+37.880%
2025-05-13	10.4000	10.4500	10.4000	10.4000	-8.127%	9	807	+52.596%
2025-05-02	11.3200	11.3200	11.3200	11.3200	+13.200%	10	805	+40.194%
2025-04-28	10.0000	10.0000	10.0000	10.0000	+3.093%	5	805	+58.700%
2025-04-25	9.7000	9.7000	9.7000	9.7000	-9.767%	6	800	+63.608%
2025-04-21	11.1500	11.1500	10.7500	10.7500	-11.885%	2	797	+47.628%
2025-04-17	12.6500	12.6500	12.2000	12.2000	+2.954%	9	801	+30.082%
2025-04-11	11.8000	11.8500	11.6600	11.8500	+9.926%	56	801	+33.924%
2025-04-10	10.7800	10.7800	10.7800	10.7800	+3.059%	45	796	+47.217%
2025-04-08	10.4600	10.4600	10.4600	10.4600	+0.480%	5	796	+51.721%
2025-04-07	10.4100	10.4100	10.4100	10.4100	-4.320%	1	796	+52.450%
2025-04-04	11.3600	11.3600	10.8800	10.8800	-14.128%	44	796	+45.864%
2025-04-03	12.6700	12.6700	12.6700	12.6700	+2.591%	2	786	+25.257%
2025-04-01	12.3500	12.3500	12.3500	12.3500	-1.200%	46	784	+28.502%
2025-03-31	12.4800	12.5000	12.4800	12.5000	+1.133%	2	827	+26.960%
2025-03-28	12.3600	12.3600	12.3600	12.3600	+17.939%	40	827	+28.398%
2025-03-25	10.4500	10.7800	10.4500	10.4800	-5.586%	23	809	+51.431%
2025-03-24	11.1000	11.1000	11.1000	11.1000	+2.304%	1	799	+42.973%
2025-03-20	10.8500	10.8500	10.8500	10.8500	-0.184%	10	798	+46.267%
2025-03-11	10.8700	10.8700	10.8700	10.8700	-17.086%	5	788	+45.998%
2025-03-07	12.9900	13.1200	12.9900	13.1100	+12.532%	34	786	+21.053%
2025-03-06	11.6500	11.6500	11.6500	11.6500	+14.216%	4	771	+36.223%
2025-03-05	10.4100	10.4100	10.2000	10.2000	-8.108%	4	775	+55.588%
2025-03-03	11.1000	11.1000	11.1000	11.1000	+3.448%	34	778	+42.973%
2025-02-28	10.7300	10.7300	10.7300	10.7300	+3.173%	4	774	+47.903%
2025-02-27	10.4000	10.4000	10.4000	10.4000	-6.977%	35	774	+52.596%
2025-02-25	11.1800	11.1800	11.1800	11.1800	+4.000%	7	801	+41.950%
2025-02-24	10.7500	10.7500	10.7500	10.7500	+2.479%	1	801	+47.628%
2025-02-21	10.0200	10.4900	10.0000	10.4900	+8.144%	12	801	+51.287%
2025-02-20	9.7000	9.7000	9.7000	9.7000	+1.042%	2	800	+63.608%
2025-02-19	9.3000	9.6000	9.3000	9.6000	+8.230%	7	802	+65.313%
2025-02-14	8.8700	8.8700	8.8700	8.8700	+0.795%	2	800	+78.918%
2025-02-13	9.0000	9.0000	8.7000	8.8000	+6.667%	4	800	+80.341%
2025-02-12	8.2500	8.2500	8.2500	8.2500	+1.852%	2	800	+92.364%
2025-02-11	8.1000	8.1000	8.1000	8.1000	+2.662%	1	800	+95.926%
2025-02-07	7.9000	7.9000	7.8900	7.8900	+1.806%	4	800	+101.141%
2025-02-06	7.7500	7.7500	7.7500	7.7500	-1.650%	5	800	+104.774%
2025-02-05	7.8800	7.8800	7.8800	7.8800	+2.338%	1	800	+101.396%
2025-02-04	7.5500	7.7500	7.5500	7.7000	+4.336%	11	799	+106.104%
2025-01-31	7.6500	7.6500	7.3800	7.3800	-11.617%	1,200	792	+115.041%
2025-01-28	8.4600	8.4600	8.3500	8.3500	-2.339%	2	814	+90.060%
2025-01-27	8.5500	8.5500	8.5500	8.5500	+11.183%	5	812	+85.614%
2025-01-24	8.0600	8.0600	7.6900	7.6900	+9.857%	4	812	+106.372%
2025-01-22	7.0000	7.0000	7.0000	7.0000	-7.895%	1	812	+126.714%
2025-01-21	7.4000	7.6000	7.4000	7.6000	+6.892%	12	804	+108.816%
2025-01-17	7.1100	7.1100	7.1100	7.1100	+8.716%	16	804	+123.207%
2025-01-16	6.5400	6.5400	6.5400	6.5400	-3.540%	1	804	+142.661%
2025-01-15	6.7800	6.7800	6.7800	6.7800	-0.294%	10	804	+134.071%
2025-01-14	6.8000	6.8000	6.8000	6.8000	+3.817%	224	804	+133.382%
2025-01-13	6.6000	6.6000	6.5500	6.5500	-0.758%	425	580	+142.290%
2025-01-10	6.6000	6.6000	6.5900	6.6000	-2.941%	10	158	+140.455%
2025-01-08	6.6000	6.8000	6.6000	6.8000	-7.984%	33	157	+133.382%
2025-01-07	7.3900	7.3900	7.3900	7.3900	-0.805%	1	157	+114.750%
2025-01-06	7.4800	7.4800	7.3600	7.4500	-4.487%	17	157	+113.020%
2025-01-02	7.8500	7.8500	7.8000	7.8000	+6.122%	8	142	+103.462%
2024-12-30	7.7500	7.7500	7.3500	7.3500	-5.039%	6	135	+115.918%
2024-12-27	7.6500	7.7400	7.6500	7.7400	-0.769%	8	129	+105.039%
2024-12-26	7.8000	7.8000	7.8000	7.8000	+2.902%	2	130	+103.462%
2024-12-24	7.5800	7.5800	7.5800	7.5800	-2.445%	12	118	+109.367%
2024-12-23	7.7800	7.7800	7.7700	7.7700	-2.264%	10	118	+104.247%
2024-12-20	7.9500	7.9500	7.9500	7.9500	+0.252%	1	108	+99.623%
2024-12-19	8.0200	8.0200	7.9300	7.9300	-6.706%	5	107	+100.126%
2024-12-18	8.5000	8.5000	8.5000	8.5000	-1.392%	1	103	+86.706%
2024-12-17	8.6200	8.6200	8.6200	8.6200	-9.549%	1	102	+84.107%
2024-12-11	9.5300	9.5300	9.5300	9.5300	-2.456%	1	101	+66.527%
2024-12-06	9.8500	9.8500	9.7700	9.7700	-2.300%	12	100	+62.436%
2024-12-04	10.4300	10.4300	10.0000	10.0000	-16.805%	3	97	+58.700%
2024-11-27	12.0500	12.0500	12.0200	12.0200	+11.814%	78	27	+32.030%
2024-11-22	10.7500	10.7500	10.7500	10.7500	+6.541%	6	27	+47.628%
2024-11-18	10.0900	10.0900	10.0900	10.0900	+20.262%	2	27	+57.284%
2024-11-08	8.6500	8.7500	8.3900	8.3900	-3.006%	10	25	+89.154%
2024-11-07	8.6500	8.6500	8.6500	8.6500	-17.146%	3	24	+83.468%
2024-10-31	10.2000	10.4400	10.2000	10.4400	+7.740%	4	21	+52.011%
2024-10-22	9.5600	9.8300	8.8300	9.6900	-17.881%	11	19	+63.777%
2024-10-18	11.8000	11.8000	11.8000	11.8000	+6.306%	2	26	+34.492%
2024-10-14	11.1000	11.1000	11.1000	11.1000	+2.493%	1	26	+42.973%
2024-10-10	10.8300	10.8700	10.8300	10.8300	-3.304%	14	25	+46.537%
2024-10-09	11.2000	11.2000	11.2000	11.2000	+2.097%	2	11	+41.696%
2024-10-07	11.0000	11.0000	10.9700	10.9700	+1.480%	2	9	+44.667%
2024-09-19	10.8100	10.8100	10.8100	10.8100	0.000%	7	7	+46.809%