Dark

VZ20270115P25
VZ Jan 15 2027 25.00 Put (VZ270115P00025000)
option OPRA

EOD

Sep 15, 2026

0.0300+200.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0300	0.0300	0.0300	0.0300	+200.000%	2	1,406	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,407	+200.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,406	0.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	-50.000%	1	1,406	+50.000%
2026-08-21	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,407	-25.000%
2026-08-13	0.0400	0.0400	0.0300	0.0300	-40.000%	4	1,407	0.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	+25.000%	10	1,403	-40.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	-20.000%	4	1,393	-25.000%
2026-07-28	0.0700	0.0700	0.0400	0.0500	+25.000%	200	1,397	-40.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-55.556%	3	1,298	-25.000%
2026-07-23	0.0900	0.0900	0.0900	0.0900	+200.000%	1	1,295	-66.667%
2026-07-22	0.0300	0.0300	0.0300	0.0300	-78.571%	2	1,294	0.000%
2026-07-02	0.1500	0.1500	0.1400	0.1400	+7.692%	4	1,292	-78.571%
2026-06-05	0.1300	0.1300	0.1300	0.1300	-7.143%	10	1,292	-76.923%
2026-04-27	0.1400	0.1400	0.1400	0.1400	-39.130%	2	1,299	-78.571%
2026-04-21	0.2300	0.2300	0.2300	0.2300	+21.053%	5	1,303	-86.957%
2026-04-20	0.1900	0.1900	0.1900	0.1900	-26.923%	5	1,303	-84.211%
2026-04-01	0.2000	0.2600	0.2000	0.2600	+23.810%	2	1,308	-88.462%
2026-03-31	0.1800	0.2300	0.1800	0.2100	0.000%	12	1,308	-85.714%
2026-03-18	0.2100	0.2100	0.2100	0.2100	+10.526%	1	1,301	-85.714%
2026-03-11	0.1300	0.1900	0.1200	0.1900	+26.667%	6	1,301	-84.211%
2026-03-10	0.1200	0.1500	0.1200	0.1500	-21.053%	9	1,301	-80.000%
2026-02-13	0.1500	0.1900	0.1500	0.1900	+26.667%	4	1,290	-84.211%
2026-02-11	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,290	-80.000%
2026-02-09	0.2000	0.2000	0.2000	0.2000	+25.000%	10	1,292	-85.000%
2026-02-04	0.1800	0.1800	0.1100	0.1600	0.000%	4	1,302	-81.250%
2026-02-03	0.1600	0.1600	0.1600	0.1600	0.000%	2	1,301	-81.250%
2026-01-30	0.2200	0.2200	0.1600	0.1600	-46.667%	6	1,302	-81.250%
2026-01-29	0.2900	0.3000	0.2900	0.3000	+3.448%	6	1,303	-90.000%
2026-01-28	0.2900	0.3200	0.2900	0.2900	-9.375%	3	1,304	-89.655%
2026-01-23	0.2700	0.3300	0.2700	0.3200	-15.789%	4	1,303	-90.625%
2026-01-22	0.3800	0.3800	0.3800	0.3800	+26.667%	2	1,303	-92.105%
2026-01-21	0.3000	0.3000	0.3000	0.3000	0.000%	100	1,303	-90.000%
2026-01-20	0.3100	0.3400	0.3000	0.3000	-3.226%	101	1,203	-90.000%
2026-01-15	0.3100	0.3100	0.3100	0.3100	+6.897%	15	1,103	-90.323%
2026-01-14	0.2900	0.2900	0.2900	0.2900	0.000%	1	1,088	-89.655%
2026-01-12	0.2900	0.2900	0.2900	0.2900	-23.684%	1	1,087	-89.655%
2026-01-07	0.3800	0.3800	0.3800	0.3800	+22.581%	40	1,086	-92.105%
2026-01-05	0.3300	0.3300	0.3100	0.3100	-18.421%	5	1,126	-90.323%
2025-12-22	0.3800	0.3800	0.3800	0.3800	+8.571%	25	1,124	-92.105%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-7.895%	5	1,099	-91.429%
2025-12-15	0.3800	0.3800	0.3800	0.3800	-13.636%	1	1,094	-92.105%
2025-12-12	0.4400	0.4400	0.4400	0.4400	+12.821%	15	1,095	-93.182%
2025-12-11	0.4100	0.4100	0.3900	0.3900	+8.333%	2	1,095	-92.308%
2025-12-05	0.3600	0.3600	0.3600	0.3600	+20.000%	1	1,095	-91.667%
2025-12-02	0.3000	0.3000	0.3000	0.3000	-23.077%	3	1,096	-90.000%
2025-11-24	0.4000	0.4000	0.3900	0.3900	+30.000%	2	1,093	-92.308%
2025-11-19	0.3000	0.3000	0.3000	0.3000	-18.919%	240	1,093	-90.000%
2025-11-18	0.3700	0.3700	0.3700	0.3700	+5.714%	3	853	-91.892%
2025-11-14	0.3500	0.3500	0.3500	0.3500	0.000%	15	853	-91.429%
2025-11-13	0.3500	0.3500	0.3500	0.3500	-23.913%	5	868	-91.429%
2025-11-11	0.4600	0.4600	0.4600	0.4600	+4.545%	15	873	-93.478%
2025-10-31	0.4400	0.4800	0.4200	0.4400	-13.725%	42	873	-93.182%
2025-10-30	0.4600	0.5100	0.4500	0.5100	+4.082%	17	883	-94.118%
2025-10-28	0.4700	0.4900	0.4700	0.4900	-2.000%	10	883	-93.878%
2025-10-27	0.5300	0.5300	0.5000	0.5000	-5.660%	32	880	-94.000%
2025-10-24	0.5200	0.5300	0.5200	0.5300	+10.417%	8	880	-94.340%
2025-10-22	0.4600	0.4800	0.4600	0.4800	0.000%	12	880	-93.750%
2025-10-21	0.4100	0.4800	0.4100	0.4800	+23.077%	2	869	-93.750%
2025-10-16	0.3900	0.3900	0.3900	0.3900	-17.021%	2	869	-92.308%
2025-10-15	0.4800	0.4800	0.4500	0.4700	0.000%	24	869	-93.617%
2025-10-14	0.4800	0.4900	0.4600	0.4700	-2.083%	30	865	-93.617%
2025-10-13	0.4900	0.4900	0.4700	0.4800	+20.000%	11	850	-93.750%
2025-10-06	0.4200	0.4200	0.4000	0.4000	+21.212%	8	850	-92.500%
2025-09-30	0.3400	0.3400	0.3300	0.3300	0.000%	6	852	-90.909%
2025-09-26	0.3300	0.3300	0.3300	0.3300	-8.333%	2	852	-90.909%
2025-09-24	0.3700	0.3700	0.3600	0.3600	+20.000%	10	853	-91.667%
2025-09-17	0.3000	0.3000	0.3000	0.3000	-18.919%	1	853	-90.000%
2025-09-12	0.3500	0.3700	0.3500	0.3700	-2.632%	10	854	-91.892%
2025-09-10	0.3800	0.3800	0.3800	0.3800	+2.703%	20	854	-92.105%
2025-09-09	0.3700	0.3700	0.3700	0.3700	0.000%	20	854	-91.892%
2025-09-08	0.3700	0.3700	0.3700	0.3700	+8.824%	1	837	-91.892%
2025-08-28	0.3600	0.3600	0.3400	0.3400	0.000%	10	837	-91.176%
2025-08-22	0.3400	0.3400	0.3400	0.3400	+13.333%	1	837	-91.176%
2025-08-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	836	-90.000%
2025-08-19	0.3100	0.3100	0.3000	0.3000	-6.250%	2	837	-90.000%
2025-08-18	0.3200	0.3200	0.3200	0.3200	-5.882%	2	836	-90.625%
2025-08-14	0.3800	0.3800	0.3400	0.3400	0.000%	2	836	-91.176%
2025-08-13	0.3400	0.3400	0.3400	0.3400	-12.821%	10	836	-91.176%
2025-08-11	0.3400	0.3900	0.3400	0.3900	+2.632%	2	826	-92.308%
2025-08-07	0.4200	0.4200	0.3800	0.3800	-11.628%	2	825	-92.105%
2025-08-04	0.4000	0.4300	0.4000	0.4300	+13.158%	18	825	-93.023%
2025-07-31	0.3500	0.3800	0.3500	0.3800	+2.703%	2	815	-92.105%
2025-07-28	0.8500	0.8500	0.3700	0.3700	+5.714%	11	815	-91.892%
2025-07-25	0.3500	0.3500	0.3500	0.3500	0.000%	5	825	-91.429%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-30.000%	1	830	-91.429%
2025-07-17	0.5000	0.5000	0.5000	0.5000	+11.111%	1	830	-94.000%
2025-07-16	0.5000	0.5000	0.4500	0.4500	-6.250%	2	830	-93.333%
2025-07-11	0.4800	0.4800	0.4800	0.4800	-4.000%	5	830	-93.750%
2025-07-03	0.4600	0.5000	0.4600	0.5000	0.000%	2	830	-94.000%
2025-06-30	0.5000	0.5000	0.5000	0.5000	-12.281%	9	830	-94.000%
2025-06-27	0.5700	0.5700	0.5700	0.5700	0.000%	6	839	-94.737%
2025-06-25	0.5700	0.5700	0.5300	0.5700	-6.557%	6	833	-94.737%
2025-06-23	0.6200	0.6300	0.5700	0.6100	-4.688%	7	831	-95.082%
2025-06-20	0.5800	0.6600	0.5800	0.6400	-1.538%	36	831	-95.313%
2025-06-18	0.6500	0.6500	0.6500	0.6500	-1.515%	1	820	-95.385%
2025-06-17	0.6600	0.6600	0.6600	0.6600	+3.125%	2	820	-95.455%
2025-06-13	0.6400	0.6400	0.6400	0.6400	+12.281%	4	822	-95.313%
2025-06-12	0.6100	0.6400	0.5500	0.5700	-3.390%	17	822	-94.737%
2025-06-05	0.5700	0.5900	0.5700	0.5900	+1.724%	2	813	-94.915%
2025-06-04	0.5400	0.5800	0.5400	0.5800	-3.333%	2	812	-94.828%
2025-05-28	0.6300	0.6300	0.6000	0.6000	+9.091%	2	812	-95.000%
2025-05-19	0.5500	0.5500	0.5500	0.5500	-14.063%	3	812	-94.545%
2025-05-12	0.6500	0.6900	0.6400	0.6400	+6.667%	5	812	-95.313%
2025-05-06	0.6000	0.6500	0.6000	0.6000	-7.692%	12	812	-95.000%
2025-05-02	0.6500	0.6500	0.6500	0.6500	-4.412%	20	812	-95.385%
2025-05-01	0.6500	0.6900	0.6500	0.6800	0.000%	6	802	-95.588%
2025-04-30	0.6100	0.6800	0.6100	0.6800	-8.108%	3	802	-95.588%
2025-04-28	0.6800	0.7600	0.6800	0.7400	-6.329%	23	802	-95.946%
2025-04-25	0.7900	0.7900	0.7900	0.7900	+11.268%	22	782	-96.203%
2025-04-24	0.6900	0.7100	0.6900	0.7100	-10.127%	12	771	-95.775%
2025-04-23	0.7400	0.8000	0.7000	0.7900	+12.857%	10	761	-96.203%
2025-04-22	0.7800	0.7800	0.6900	0.7000	+4.478%	16	761	-95.714%
2025-04-15	0.6300	0.7000	0.6200	0.6700	-4.286%	12	749	-95.522%
2025-04-14	0.7000	0.7000	0.7000	0.7000	-31.373%	2	749	-95.714%
2025-04-09	1.1500	1.1500	1.0200	1.0200	+30.769%	40	747	-97.059%
2025-04-04	0.8000	0.8000	0.7300	0.7800	+47.170%	24	727	-96.154%
2025-04-02	0.5300	0.5300	0.5300	0.5300	-3.636%	12	715	-94.340%
2025-04-01	0.4900	0.5500	0.4900	0.5500	+27.907%	3	715	-94.545%
2025-03-26	0.5000	0.5500	0.4300	0.4300	-32.813%	3	714	-93.023%
2025-03-14	0.6400	0.6400	0.6400	0.6400	-4.478%	2	714	-95.313%
2025-03-11	0.6700	0.6700	0.6700	0.6700	+28.846%	5	713	-95.522%
2025-03-10	0.5200	0.5200	0.5200	0.5200	-5.455%	1	708	-94.231%
2025-03-07	0.5500	0.5500	0.5500	0.5500	-21.429%	2	707	-94.545%
2025-03-05	0.7000	0.7000	0.7000	0.7000	+27.273%	3	706	-95.714%
2025-03-04	0.5500	0.5500	0.5500	0.5500	-1.786%	1	706	-94.545%
2025-02-28	0.5600	0.5600	0.5600	0.5600	+9.804%	10	705	-94.643%
2025-02-20	0.5300	0.5300	0.5100	0.5100	-10.526%	3	700	-94.118%
2025-02-14	0.5700	0.5700	0.5700	0.5700	-17.391%	20	690	-94.737%
2025-01-30	0.6900	0.6900	0.6900	0.6900	+4.545%	2	688	-95.652%
2025-01-27	0.6600	0.6600	0.6600	0.6600	-4.348%	2	688	-95.455%
2025-01-24	0.6300	0.6900	0.6100	0.6900	-1.429%	36	690	-95.652%
2025-01-23	0.7000	0.7000	0.7000	0.7000	-4.110%	1	680	-95.714%
2025-01-22	0.7300	0.7300	0.7300	0.7300	-9.877%	1	679	-95.890%
2025-01-17	0.8300	0.8300	0.8100	0.8100	-7.955%	4	676	-96.296%
2025-01-16	0.8800	0.8800	0.8800	0.8800	+1.149%	60	676	-96.591%
2025-01-13	0.9700	0.9700	0.8700	0.8700	-4.396%	402	616	-96.552%
2025-01-10	0.9200	0.9700	0.9100	0.9100	+9.639%	6	216	-96.703%
2025-01-08	0.8300	0.8300	0.8300	0.8300	-7.778%	1	216	-96.386%
2025-01-07	0.8700	0.9000	0.8300	0.9000	+12.500%	69	216	-96.667%
2025-01-06	0.8700	0.8700	0.8000	0.8000	+14.286%	2	149	-96.250%
2025-01-03	0.8200	0.8200	0.7000	0.7000	-10.256%	10	149	-95.714%
2025-01-02	0.7800	0.7800	0.7800	0.7800	-8.235%	1	154	-96.154%
2024-12-31	0.8500	0.8500	0.8500	0.8500	-2.299%	5	150	-96.471%
2024-12-30	0.8700	0.8700	0.8700	0.8700	+3.571%	1	150	-96.552%
2024-12-26	0.8400	0.8800	0.8300	0.8400	0.000%	5	149	-96.429%
2024-12-24	0.8500	0.8800	0.8400	0.8400	-3.448%	3	147	-96.429%
2024-12-23	0.8600	0.8700	0.8600	0.8700	+6.098%	2	147	-96.552%
2024-12-20	0.8500	0.8800	0.8200	0.8200	-4.651%	4	147	-96.341%
2024-12-19	0.8800	0.8900	0.8600	0.8600	+7.500%	42	145	-96.512%
2024-12-18	0.8300	0.8400	0.8000	0.8000	+1.266%	3	105	-96.250%
2024-12-17	0.8200	0.8400	0.7900	0.7900	+31.667%	4	104	-96.203%
2024-11-25	0.6000	0.6000	0.6000	0.6000	-1.639%	5	102	-95.000%
2024-11-22	0.6100	0.6100	0.6100	0.6100	-16.438%	40	97	-95.082%
2024-11-19	0.7300	0.7300	0.7300	0.7300	-5.195%	3	77	-95.890%
2024-11-15	0.7800	0.7800	0.7700	0.7700	-9.412%	78	74	-96.104%
2024-11-08	0.8500	0.8500	0.8500	0.8500	+1.190%	2	35	-96.471%
2024-11-07	0.9200	0.9200	0.8200	0.8400	+1.205%	3	34	-96.429%
2024-11-06	0.9000	0.9000	0.8300	0.8300	-7.778%	2	33	-96.386%
2024-11-05	0.8900	0.9100	0.8900	0.9000	+1.124%	3	33	-96.667%
2024-11-04	0.8600	0.9400	0.8600	0.8900	+9.877%	9	30	-96.629%
2024-10-24	0.8100	0.8100	0.8100	0.8100	0.000%	2	23	-96.296%
2024-10-04	0.8100	0.8100	0.8100	0.8100	+72.340%	20	21	-96.296%
2024-09-24	0.4700	0.4700	0.4700	0.4700	-37.333%	1	11	-93.617%
2024-09-23	0.7500	0.7500	0.7500	0.7500	0.000%	10	10	-96.000%