Dark

VZ20270115C57.5
VZ Jan 15 2027 57.50 Call (VZ270115C00057500)
option OPRA

EOD

Jul 22, 2026

0.2700+8.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2900	0.2900	0.2700	0.2700	+8.000%	6	3,661	0.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	0.000%	2	3,662	+8.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-3.846%	9	3,664	+8.000%
2026-07-15	0.2700	0.2700	0.2600	0.2600	+4.000%	10	3,655	+3.846%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+19.048%	1	3,647	+8.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	-22.222%	1	3,648	+28.571%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+12.500%	28	3,649	0.000%
2026-07-07	0.2700	0.2700	0.2200	0.2400	+9.091%	16	3,624	+12.500%
2026-07-06	0.2100	0.2200	0.2100	0.2200	-4.348%	12	3,640	+22.727%
2026-07-02	0.1800	0.2300	0.1700	0.2300	+15.000%	6	3,644	+17.391%
2026-07-01	0.2300	0.3900	0.1900	0.2000	-47.368%	25	3,644	+35.000%
2026-06-30	0.2000	0.3900	0.2000	0.3800	+22.581%	43	3,648	-28.947%
2026-06-29	0.2700	0.3100	0.2700	0.3100	-31.111%	3	3,623	-12.903%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-6.250%	31	3,624	-40.000%
2026-06-25	0.4500	0.5000	0.4500	0.4800	+26.316%	21	3,624	-43.750%
2026-06-24	0.4500	0.4500	0.3500	0.3800	-13.636%	8	3,612	-28.947%
2026-06-23	0.4000	0.5300	0.4000	0.4400	+22.222%	4	3,612	-38.636%
2026-06-22	0.3600	0.3600	0.3600	0.3600	-20.000%	4	3,612	-25.000%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-10.000%	2	3,616	-40.000%
2026-06-16	0.5100	0.5300	0.5000	0.5000	-15.254%	115	3,616	-46.000%
2026-06-15	0.5500	0.5900	0.5500	0.5900	-23.377%	8	3,624	-54.237%
2026-06-12	0.7900	0.8700	0.7700	0.7700	+8.451%	6	3,624	-64.935%
2026-06-11	0.7600	0.8100	0.7100	0.7100	+9.231%	205	3,624	-61.972%
2026-06-10	0.6700	0.6700	0.6000	0.6500	+38.298%	86	3,580	-58.462%
2026-06-08	0.4800	0.4800	0.4700	0.4700	-12.963%	8	3,560	-42.553%
2026-06-05	0.7800	0.7800	0.5400	0.5400	+10.204%	5	3,568	-50.000%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-22.222%	2	3,573	-44.898%
2026-06-03	0.6300	0.6300	0.6300	0.6300	-14.865%	12	3,574	-57.143%
2026-06-01	0.7400	0.7400	0.7400	0.7400	-14.943%	2	3,564	-63.514%
2026-05-29	0.7900	0.9000	0.7900	0.8700	+10.127%	529	3,562	-68.966%
2026-05-26	0.8200	0.8200	0.7900	0.7900	-1.250%	2	3,220	-65.823%
2026-05-22	0.8200	0.8200	0.7800	0.8000	0.000%	4	3,220	-66.250%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+9.589%	1	3,222	-66.250%
2026-05-20	0.7300	0.7300	0.7300	0.7300	+8.955%	2	3,222	-63.014%
2026-05-19	0.6700	0.6700	0.6700	0.6700	+21.818%	1	3,220	-59.701%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-19.118%	2	3,220	-50.909%
2026-05-15	0.6800	0.7000	0.6800	0.6800	+25.926%	92	3,220	-60.294%
2026-05-13	0.7900	0.9700	0.5400	0.5400	-34.146%	23	3,130	-50.000%
2026-05-12	0.7800	0.8500	0.6700	0.8200	+2.500%	16	3,130	-67.073%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+2.564%	1	3,130	-66.250%
2026-05-08	0.7800	0.7800	0.7800	0.7800	+9.859%	92	3,119	-65.385%
2026-05-06	0.6900	0.7200	0.6700	0.7100	-8.974%	6	3,029	-61.972%
2026-05-05	0.7900	0.7900	0.7800	0.7800	-1.266%	2	3,028	-65.385%
2026-05-04	0.7300	0.7900	0.6200	0.7900	-13.187%	22	3,029	-65.823%
2026-05-01	0.8900	0.9700	0.8700	0.9100	+8.333%	99	2,965	-70.330%
2026-04-30	0.9000	0.9000	0.8400	0.8400	+18.310%	20	2,965	-67.857%
2026-04-28	0.7500	0.7600	0.7100	0.7100	-16.471%	120	2,965	-61.972%
2026-04-27	0.9400	0.9500	0.8000	0.8500	+16.438%	20	2,911	-68.235%
2026-04-24	0.7200	0.7300	0.7200	0.7300	+30.357%	86	2,908	-63.014%
2026-04-22	0.5600	0.5600	0.5600	0.5600	-16.418%	2	2,863	-51.786%
2026-04-20	0.7100	0.7100	0.6700	0.6700	-5.634%	36	2,864	-59.701%
2026-04-17	0.6900	0.7400	0.6900	0.7100	0.000%	90	2,862	-61.972%
2026-04-16	0.5200	0.7100	0.5200	0.7100	+42.000%	7	2,851	-61.972%
2026-04-14	0.6000	0.6000	0.5000	0.5000	-16.667%	5	2,850	-46.000%
2026-04-13	0.6400	0.6400	0.5800	0.6000	-10.448%	9	2,851	-55.000%
2026-04-10	0.7000	0.7400	0.6700	0.6700	-18.293%	6	2,854	-59.701%
2026-04-09	0.8500	0.8500	0.8200	0.8200	+7.895%	5	2,854	-67.073%
2026-04-08	0.7900	0.8900	0.7600	0.7600	-34.483%	20	2,855	-64.474%
2026-04-07	1.2200	1.2200	1.1400	1.1600	-4.918%	8	2,859	-76.724%
2026-04-06	1.3300	1.3300	1.1900	1.2200	-5.426%	84	2,859	-77.869%
2026-04-02	1.3200	1.3800	1.2900	1.2900	+3.200%	153	2,975	-79.070%
2026-04-01	1.3100	1.3100	1.2500	1.2500	-26.901%	499	2,975	-78.400%
2026-03-30	1.8500	1.8500	1.5500	1.7100	-3.933%	8	2,826	-84.211%
2026-03-27	1.8000	1.8000	1.7800	1.7800	-3.784%	100	2,827	-84.831%
2026-03-26	1.7100	1.8500	1.7100	1.8500	-4.145%	224	2,727	-85.405%
2026-03-24	2.0100	2.0500	1.9300	1.9300	+9.659%	211	2,701	-86.010%
2026-03-23	1.7500	1.7600	1.7500	1.7600	+1.149%	17	2,503	-84.659%
2026-03-20	1.7400	1.7400	1.7400	1.7400	+13.725%	1	2,497	-84.483%
2026-03-19	1.5100	1.5500	1.5100	1.5300	+2.000%	19	2,496	-82.353%
2026-03-18	1.5500	1.5500	1.4400	1.5000	-11.765%	38	2,489	-82.000%
2026-03-17	1.7500	1.7700	1.7000	1.7000	-10.526%	503	2,506	-84.118%
2026-03-16	1.9100	1.9100	1.9000	1.9000	-9.091%	2	2,007	-85.789%
2026-03-13	2.0000	2.1000	2.0000	2.0900	+12.366%	399	2,006	-87.081%
2026-03-12	1.7500	1.9000	1.7500	1.8600	+2.762%	10	1,985	-85.484%
2026-03-11	1.8500	1.8500	1.7300	1.8100	+0.556%	172	1,991	-85.083%
2026-03-10	1.6800	1.8100	1.4900	1.8000	-5.759%	95	1,843	-85.000%
2026-03-09	1.9000	1.9100	1.9000	1.9100	-2.051%	3	1,821	-85.864%
2026-03-06	1.7700	1.9500	1.7600	1.9500	-2.500%	402	1,819	-86.154%
2026-03-05	1.7600	2.0000	1.7000	2.0000	+2.564%	434	1,555	-86.500%
2026-03-04	1.6500	1.9500	1.6500	1.9500	+11.429%	25	1,307	-86.154%
2026-03-03	1.7000	1.7900	1.7000	1.7500	+12.903%	5	1,308	-84.571%
2026-03-02	1.5500	1.6000	1.5000	1.5500	+3.333%	55	1,309	-82.581%
2026-02-27	1.5000	1.5300	1.4700	1.5000	+19.048%	93	1,290	-82.000%
2026-02-26	1.2100	1.2600	1.2100	1.2600	-8.696%	14	1,225	-78.571%
2026-02-25	1.3800	1.3800	1.3800	1.3800	-10.390%	2	1,211	-80.435%
2026-02-23	1.2600	1.6700	1.2600	1.5400	+20.313%	207	1,211	-82.468%
2026-02-20	1.2100	1.2800	1.2100	1.2800	+12.281%	148	1,131	-78.906%
2026-02-19	1.2000	1.2500	1.1400	1.1400	+3.636%	50	1,063	-76.316%
2026-02-18	1.1800	1.1800	1.0900	1.1000	-16.031%	936	1,029	-75.455%
2026-02-17	1.3800	1.3800	1.3100	1.3100	-7.092%	26	101	-79.389%
2026-02-13	1.4600	1.4600	1.3900	1.4100	0.000%	95	94	-80.851%