Dark

VZ20270115C48
VZ Jan 15 2027 48.00 Call (VZ270115C00048000)
option OPRA

EOD

Sep 17, 2026

2.65-26.389%(-0.95)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4200	3.4200	2.6500	2.6500	-26.389%	242	4,259	0.000%
2026-09-16	3.9400	3.9400	3.5900	3.6000	-23.404%	16	4,102	-26.389%
2026-09-15	4.5800	4.8000	4.5800	4.7000	+1.952%	31	4,109	-43.617%
2026-09-14	4.3500	4.6100	4.3500	4.6100	+13.547%	52	4,107	-42.516%
2026-09-11	4.1200	4.2000	4.0600	4.0600	+5.455%	3	4,074	-34.729%
2026-09-10	3.8800	3.8800	3.8500	3.8500	+18.462%	40	4,075	-31.169%
2026-09-09	3.7100	3.7100	2.7400	3.2500	-19.951%	18	4,035	-18.462%
2026-09-08	3.8500	4.0600	3.8500	4.0600	+2.785%	2	4,040	-34.729%
2026-09-04	3.9500	3.9500	3.9500	3.9500	-5.952%	6	4,039	-32.911%
2026-09-02	4.3000	4.3100	4.2000	4.2000	+9.661%	15	4,039	-36.905%
2026-08-28	3.9500	3.9500	3.8300	3.8300	+7.283%	17	4,024	-30.809%
2026-08-27	3.5300	3.5700	3.5300	3.5700	-12.927%	9	4,016	-25.770%
2026-08-26	4.2500	4.3000	4.1000	4.1000	+1.235%	15	4,009	-35.366%
2026-08-25	4.0000	4.1500	4.0000	4.0500	+2.015%	37	4,015	-34.568%
2026-08-24	3.8300	4.0000	3.8300	3.9700	+11.831%	48	3,986	-33.249%
2026-08-21	3.8100	3.8100	3.5400	3.5500	-1.662%	17	3,954	-25.352%
2026-08-20	3.6900	3.6900	3.6100	3.6100	+1.690%	11	3,938	-26.593%
2026-08-19	3.5300	3.7000	3.4500	3.5500	+5.970%	43	3,949	-25.352%
2026-08-18	3.2500	3.3700	3.2500	3.3500	+8.065%	11	3,975	-20.896%
2026-08-17	3.1000	3.1000	3.1000	3.1000	-1.899%	1	3,971	-14.516%
2026-08-14	3.2000	3.2000	3.1600	3.1600	+3.268%	4	3,970	-16.139%
2026-08-13	2.6700	3.0600	2.6700	3.0600	+24.390%	109	3,970	-13.399%
2026-08-12	2.4500	2.4600	2.3100	2.4600	-5.385%	142	3,946	+7.724%
2026-08-11	2.5800	2.7000	2.5800	2.6000	+3.175%	36	3,903	+1.923%
2026-08-10	2.2200	2.5200	2.2200	2.5200	-2.326%	15	3,931	+5.159%
2026-08-07	2.3800	2.6400	2.3700	2.5800	+1.575%	2,232	3,919	+2.713%
2026-08-06	2.5300	2.6100	2.5200	2.5400	+11.894%	42	1,725	+4.331%
2026-08-05	2.0900	2.2700	2.0100	2.2700	-9.200%	82	1,724	+16.740%
2026-08-04	2.4000	2.5000	2.3200	2.5000	-13.495%	90	1,706	+6.000%
2026-08-03	3.0500	3.1500	2.7800	2.8900	+12.891%	47	1,752	-8.304%
2026-07-31	2.2800	2.5600	2.2800	2.5600	+8.936%	23	1,787	+3.516%
2026-07-30	2.1500	2.3500	2.1500	2.3500	-14.545%	43	1,769	+12.766%
2026-07-29	3.3900	3.3900	2.5800	2.7500	-19.355%	42	1,800	-3.636%
2026-07-28	3.5800	3.5800	3.3500	3.4100	+22.222%	49	1,797	-22.287%
2026-07-27	2.7500	2.9600	2.7500	2.7900	+14.815%	86	1,801	-5.018%
2026-07-24	1.8000	2.4300	1.7500	2.4300	+56.774%	137	1,760	+9.053%
2026-07-23	1.6600	1.6600	1.5000	1.5500	-16.216%	42	1,712	+70.968%
2026-07-22	1.9300	2.0000	1.8000	1.8500	+23.333%	19	1,705	+43.243%
2026-07-21	1.2800	1.5000	1.2800	1.5000	+4.167%	75	1,699	+76.667%
2026-07-20	1.4500	1.5200	1.3900	1.4400	-12.727%	109	1,681	+84.028%
2026-07-17	2.0800	2.0800	1.5000	1.6500	-6.250%	38	1,625	+60.606%
2026-07-16	1.5000	1.8100	1.5000	1.7600	+30.370%	18	1,593	+50.568%
2026-07-15	1.3400	1.4200	1.3400	1.3500	+8.000%	17	1,576	+96.296%
2026-07-14	1.2700	1.2800	1.2500	1.2500	-10.714%	13	1,579	+112.000%
2026-07-13	1.3700	1.4000	1.3600	1.4000	+8.527%	13	1,568	+89.286%
2026-07-10	1.1800	1.2900	1.1800	1.2900	+25.243%	21	1,561	+105.426%
2026-07-09	1.0400	1.0900	1.0300	1.0300	-19.531%	23	1,560	+157.282%
2026-07-08	1.1700	1.3800	1.1700	1.2800	+2.400%	63	1,543	+107.031%
2026-07-07	1.3000	1.4800	1.2300	1.2500	+8.696%	43	1,494	+112.000%
2026-07-06	1.1600	1.1600	1.0200	1.1500	+12.745%	43	1,462	+130.435%
2026-07-02	1.2000	1.2400	0.8100	1.0200	+2.000%	210	1,317	+159.804%
2026-07-01	1.1300	1.1800	0.8900	1.0000	-13.793%	91	1,317	+165.000%
2026-06-30	1.1000	1.2500	1.0500	1.1600	-23.684%	327	1,255	+128.448%
2026-06-29	1.4600	1.5900	1.1400	1.5200	-35.865%	139	1,110	+74.342%
2026-06-26	2.5000	2.5000	2.2500	2.3700	+0.424%	37	1,091	+11.814%
2026-06-25	2.3600	2.3600	2.3500	2.3600	+15.686%	5	1,126	+12.288%
2026-06-24	2.1900	2.1900	2.0400	2.0400	-21.538%	8	1,125	+29.902%
2026-06-23	2.1000	2.6000	2.1000	2.6000	+28.713%	22	1,117	+1.923%
2026-06-22	2.0900	2.2000	2.0100	2.0200	+0.498%	666	1,102	+31.188%
2026-06-18	2.2600	2.2800	2.0100	2.0100	-5.189%	27	495	+31.841%
2026-06-17	2.2000	2.3700	2.0800	2.1200	-17.510%	36	495	+25.000%
2026-06-16	2.8800	2.8800	2.5400	2.5700	-9.507%	179	495	+3.113%
2026-06-15	2.9800	3.0600	2.8400	2.8400	-18.391%	37	308	-6.690%
2026-06-12	3.4700	3.5200	3.4500	3.4800	+7.077%	62	308	-23.851%
2026-06-11	3.0500	3.3400	3.0500	3.2500	+12.069%	89	308	-18.462%
2026-06-10	2.9000	2.9000	2.9000	2.9000	+27.753%	15	345	-8.621%
2026-06-09	2.0500	2.5400	2.0500	2.2700	+4.608%	13	339	+16.740%
2026-06-08	2.1800	2.2700	2.1700	2.1700	-10.700%	10	335	+22.120%
2026-06-05	2.2800	2.4600	2.1800	2.4300	+18.537%	104	334	+9.053%
2026-06-04	3.0500	3.0500	1.9000	2.0500	-19.922%	187	260	+29.268%
2026-06-03	3.3000	3.3000	2.5600	2.5600	-26.012%	48	255	+3.516%
2026-06-02	3.1500	3.4600	2.9500	3.4600	+9.841%	55	249	-23.410%
2026-06-01	3.3600	3.3600	3.1500	3.1500	-5.970%	4	223	-15.873%
2026-05-29	3.2500	3.4500	3.2500	3.3500	+4.361%	127	219	-20.896%
2026-05-28	3.2100	3.2100	3.2100	3.2100	-13.243%	2	218	-17.445%
2026-05-27	3.7000	3.7000	3.7000	3.7000	+6.017%	1	216	-28.378%
2026-05-22	3.4100	3.4900	3.4000	3.4900	+2.047%	104	217	-24.069%
2026-05-21	3.3700	3.4200	3.3700	3.4200	+5.231%	24	116	-22.515%
2026-05-20	3.2000	3.2500	3.2000	3.2500	+4.839%	81	116	-18.462%
2026-05-19	3.1400	3.1400	3.1000	3.1000	+24.000%	9	18	-14.516%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-17.763%	7	18	+6.000%
2026-05-15	3.0400	3.0400	3.0400	3.0400	0.000%	2	18	-12.829%