Dark

VZ20270115C49
VZ Jan 15 2027 49.00 Call (VZ270115C00049000)
option OPRA

EOD

Sep 17, 2026

2.24-17.343%(-0.47)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8300	2.8300	2.2400	2.2400	-17.343%	47	1,059	0.000%
2026-09-16	3.4500	3.4500	2.7100	2.7100	-33.086%	75	1,071	-17.343%
2026-09-15	3.9800	4.1000	3.9800	4.0500	+3.053%	3	1,041	-44.691%
2026-09-14	3.9200	3.9300	3.9000	3.9300	+13.913%	7	1,039	-43.003%
2026-09-11	3.6500	3.6500	3.4500	3.4500	+15.385%	2	1,039	-35.072%
2026-09-09	2.9400	2.9900	2.7500	2.9900	-9.394%	44	1,039	-25.084%
2026-09-08	3.3000	3.3000	3.3000	3.3000	-4.348%	2	1,045	-32.121%
2026-09-04	3.4500	3.4500	3.4500	3.4500	-4.432%	2	1,048	-35.072%
2026-09-02	3.5800	3.6100	3.5800	3.6100	+4.335%	14	1,048	-37.950%
2026-09-01	3.4600	3.4600	3.4600	3.4600	+1.765%	1	1,048	-35.260%
2026-08-31	3.4000	3.4000	3.4000	3.4000	+1.493%	1	1,047	-34.118%
2026-08-28	3.3500	3.3500	3.3500	3.3500	+3.077%	15	1,048	-33.134%
2026-08-27	3.0600	3.2500	3.0600	3.2500	-12.634%	4	1,048	-31.077%
2026-08-26	3.7200	3.7200	3.7200	3.7200	+7.826%	3	1,047	-39.785%
2026-08-25	3.5000	3.5000	3.4500	3.4500	+8.833%	10	1,050	-35.072%
2026-08-24	3.2500	3.5000	3.1700	3.1700	+0.955%	39	1,050	-29.338%
2026-08-21	3.1600	3.2000	3.1200	3.1400	+4.667%	56	1,059	-28.662%
2026-08-20	3.1500	3.1500	3.0000	3.0000	+4.530%	85	1,064	-25.333%
2026-08-19	3.1000	3.2000	2.6700	2.8700	+3.986%	171	1,019	-21.951%
2026-08-18	2.9200	2.9200	2.7600	2.7600	+9.960%	21	1,036	-18.841%
2026-08-17	2.7100	2.7100	2.5100	2.5100	-4.198%	15	1,052	-10.757%
2026-08-14	2.8400	2.8400	2.6200	2.6200	+9.167%	25	1,057	-14.504%
2026-08-13	2.2500	2.4000	2.2500	2.4000	+18.812%	6	1,057	-6.667%
2026-08-12	2.0000	2.0200	1.9300	2.0200	-7.763%	62	1,058	+10.891%
2026-08-11	2.1400	2.3000	2.1400	2.1900	+3.791%	21	1,007	+2.283%
2026-08-10	1.9000	2.1300	1.9000	2.1100	-1.402%	12	1,013	+6.161%
2026-08-07	2.1600	2.1700	2.1400	2.1400	-0.465%	8	1,011	+4.673%
2026-08-06	2.1300	2.1500	2.1100	2.1500	+14.362%	20	1,003	+4.186%
2026-08-05	1.4900	1.8800	1.4900	1.8800	-24.800%	105	1,005	+19.149%
2026-08-03	2.4500	2.5400	2.4000	2.5000	+14.155%	167	929	-10.400%
2026-07-31	2.1000	2.1900	2.0500	2.1900	+10.050%	37	878	+2.283%
2026-07-30	2.1500	2.1500	1.9900	1.9900	-22.868%	2	863	+12.563%
2026-07-29	2.6400	2.9100	2.5800	2.5800	-12.245%	32	863	-13.178%
2026-07-28	3.2000	3.2000	2.9400	2.9400	+22.500%	20	852	-23.810%
2026-07-27	1.6400	2.5000	1.6400	2.4000	+37.143%	180	864	-6.667%
2026-07-24	1.4000	1.7500	1.4000	1.7500	+37.795%	42	834	+28.000%
2026-07-23	1.3800	1.3800	1.2600	1.2700	-10.563%	26	820	+76.378%
2026-07-22	1.4400	1.4400	1.4200	1.4200	+25.664%	2	822	+57.746%
2026-07-21	1.1700	1.2000	1.1300	1.1300	-5.042%	46	820	+98.230%
2026-07-20	1.1500	1.2800	1.1500	1.1900	-24.204%	90	791	+88.235%
2026-07-17	1.5700	1.5700	1.5700	1.5700	+6.803%	4	739	+42.675%
2026-07-16	1.4000	1.5000	1.4000	1.4700	+23.529%	26	739	+52.381%
2026-07-15	1.2800	1.2800	1.1900	1.1900	+13.333%	3	739	+88.235%
2026-07-14	1.0800	1.0800	1.0400	1.0500	-2.778%	28	739	+113.333%
2026-07-13	1.0800	1.0800	1.0800	1.0800	0.000%	7	738	+107.407%
2026-07-10	1.0800	1.0800	1.0800	1.0800	+21.348%	1	738	+107.407%
2026-07-09	0.8700	0.9000	0.8700	0.8900	-13.592%	8	738	+151.685%
2026-07-08	1.0300	1.0300	1.0300	1.0300	-0.962%	20	738	+117.476%
2026-07-07	1.2500	1.2500	1.0300	1.0400	+50.725%	34	738	+115.385%
2026-07-02	0.8500	0.8500	0.6900	0.6900	-8.000%	29	721	+224.638%
2026-07-01	0.9800	0.9800	0.7500	0.7500	-31.193%	38	721	+198.667%
2026-06-30	0.8800	1.0900	0.8800	1.0900	-21.583%	27	701	+105.505%
2026-06-29	1.2400	1.3900	1.1200	1.3900	-30.500%	15	675	+61.151%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-0.990%	3	675	+12.000%
2026-06-25	2.0200	2.0300	1.9800	2.0200	+12.222%	83	672	+10.891%
2026-06-24	1.8400	1.8800	1.6400	1.8000	-5.263%	139	685	+24.444%
2026-06-23	1.9000	1.9000	1.9000	1.9000	+6.145%	2	579	+17.895%
2026-06-22	1.7200	1.8300	1.7000	1.7900	+2.874%	177	579	+25.140%
2026-06-18	1.9700	1.9700	1.7400	1.7400	-10.769%	4	442	+28.736%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-11.364%	5	442	+14.872%
2026-06-16	2.2000	2.2100	2.2000	2.2000	-16.350%	65	442	+1.818%
2026-06-15	2.6600	2.6600	2.6300	2.6300	-13.770%	15	396	-14.829%
2026-06-12	3.0500	3.0500	3.0500	3.0500	+22.490%	14	396	-26.557%
2026-06-11	2.4900	2.4900	2.4900	2.4900	+0.810%	5	396	-10.040%
2026-06-10	2.4700	2.4700	2.4700	2.4700	+12.273%	9	391	-9.312%
2026-06-09	2.1900	2.2000	2.1900	2.2000	+15.789%	2	383	+1.818%
2026-06-08	1.8600	1.9700	1.8600	1.9000	-7.767%	100	382	+17.895%
2026-06-05	1.9000	2.0600	1.9000	2.0600	+23.353%	38	395	+8.738%
2026-06-04	2.1000	2.1000	1.6700	1.6700	-30.417%	125	369	+34.132%
2026-06-03	2.6500	2.6600	2.3800	2.4000	-17.526%	15	350	-6.667%
2026-06-02	2.7000	2.9100	2.6300	2.9100	+2.465%	38	336	-23.024%
2026-05-29	2.8400	2.8500	2.8400	2.8400	-3.729%	20	315	-21.127%
2026-05-28	2.9500	2.9500	2.9500	2.9500	-6.349%	25	313	-24.068%
2026-05-27	3.0100	3.2500	3.0000	3.1500	0.000%	127	310	-28.889%
2026-05-26	3.2500	3.2500	2.9000	3.1500	+7.509%	117	287	-28.889%
2026-05-22	2.9300	2.9300	2.9300	2.9300	-0.678%	19	261	-23.549%
2026-05-21	2.9500	2.9500	2.9500	2.9500	+3.873%	128	244	-24.068%
2026-05-20	2.8400	2.8400	2.8400	2.8400	+5.970%	184	244	-21.127%
2026-05-19	2.7000	2.7000	2.6100	2.6800	+11.203%	198	262	-16.418%
2026-05-18	2.5000	2.5300	2.4100	2.4100	-6.950%	48	262	-7.054%
2026-05-15	2.6200	2.6200	2.5800	2.5900	0.000%	17	262	-13.514%