Dark

VZ20270115P28
VZ Jan 15 2027 28.00 Put (VZ270115P00028000)
option OPRA

EOD

Jul 23, 2026

0.1600-38.462%(-0.1000)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1600	0.1600	0.1600	0.1600	-38.462%	129	2,246	0.000%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,246	-38.462%
2026-07-16	0.2800	0.2800	0.2800	0.2800	+27.273%	2	2,247	-42.857%
2026-07-14	0.1800	0.2200	0.1800	0.2200	-24.138%	2	2,245	-27.273%
2026-07-13	0.2900	0.2900	0.2900	0.2900	+20.833%	2	2,244	-44.828%
2026-07-10	0.2200	0.2400	0.2200	0.2400	-33.333%	2	2,243	-33.333%
2026-07-08	0.3600	0.3600	0.3600	0.3600	+20.000%	1	2,242	-55.556%
2026-07-07	0.1900	0.3000	0.1500	0.3000	-9.091%	15	2,242	-46.667%
2026-07-06	0.3300	0.3300	0.3300	0.3300	+65.000%	1	2,240	-51.515%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-23.077%	25	2,240	-20.000%
2026-07-01	0.2600	0.2600	0.2600	0.2600	+23.810%	1	2,240	-38.462%
2026-06-29	0.1900	0.2100	0.1900	0.2100	+40.000%	5	2,240	-23.810%
2026-06-12	0.1500	0.1500	0.1500	0.1500	+7.143%	10	2,235	+6.667%
2026-06-09	0.1400	0.1400	0.1400	0.1400	-26.316%	2	2,235	+14.286%
2026-06-04	0.1800	0.1900	0.1700	0.1900	+35.714%	4	2,233	-15.789%
2026-06-03	0.1400	0.1400	0.1400	0.1400	-22.222%	10	2,230	+14.286%
2026-06-01	0.1700	0.1800	0.1700	0.1800	-5.263%	2	2,230	-11.111%
2026-05-21	0.1100	0.1900	0.1100	0.1900	+18.750%	2	2,229	-15.789%
2026-05-19	0.1600	0.1600	0.1600	0.1600	-20.000%	2	2,229	0.000%
2026-05-14	0.2000	0.2000	0.2000	0.2000	+17.647%	1	2,228	-20.000%
2026-05-12	0.1700	0.1700	0.1700	0.1700	-15.000%	1	2,228	-5.882%
2026-05-11	0.2000	0.2300	0.1600	0.2000	+11.111%	15	2,228	-20.000%
2026-05-08	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,227	-11.111%
2026-05-07	0.1800	0.2000	0.1500	0.2000	+5.263%	8	2,227	-20.000%
2026-05-06	0.2000	0.2200	0.1800	0.1900	-36.667%	12	2,224	-15.789%
2026-04-29	0.3000	0.3000	0.3000	0.3000	+36.364%	1	2,221	-46.667%
2026-04-27	0.2400	0.2400	0.2200	0.2200	-4.348%	3	2,220	-27.273%
2026-04-24	0.2200	0.2300	0.2200	0.2300	+9.524%	2	2,219	-30.435%
2026-04-23	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,218	-23.810%
2026-04-22	0.2300	0.2300	0.2300	0.2300	-11.538%	1	2,218	-30.435%
2026-04-20	0.2600	0.2600	0.2600	0.2600	+30.000%	2	2,217	-38.462%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-25.926%	129	2,215	-20.000%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-46.000%	45	2,086	-40.741%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+354.545%	5	2,113	-68.000%
2026-04-01	0.1100	0.1100	0.1100	0.1100	-54.167%	1	2,118	+45.455%
2026-03-31	0.2500	0.2500	0.2400	0.2400	-25.000%	11	2,119	-33.333%
2026-03-30	0.3700	0.3700	0.3200	0.3200	-15.789%	10	2,129	-50.000%
2026-03-27	0.2900	0.3800	0.2700	0.3800	+26.667%	29	2,137	-57.895%
2026-03-23	0.3000	0.3000	0.3000	0.3000	0.000%	10	2,129	-46.667%
2026-03-13	0.5000	0.5000	0.3000	0.3000	-14.286%	3	2,119	-46.667%
2026-03-03	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,120	-54.286%
2026-03-02	0.3000	0.3000	0.3000	0.3000	+42.857%	1	2,119	-46.667%
2026-02-27	0.2000	0.2100	0.2000	0.2100	-4.545%	10	2,118	-23.810%
2026-02-24	0.2300	0.2300	0.1900	0.2200	-12.000%	5	2,128	-27.273%
2026-02-23	0.2000	0.2500	0.1800	0.2500	-37.500%	3	2,128	-36.000%
2026-02-20	0.4000	0.4000	0.4000	0.4000	+60.000%	1	2,128	-60.000%
2026-02-19	0.2500	0.2500	0.2500	0.2500	-3.846%	1	2,127	-36.000%
2026-02-12	0.2600	0.2900	0.2300	0.2600	-3.704%	6	2,126	-38.462%
2026-02-06	0.2700	0.2700	0.2700	0.2700	+8.000%	5	2,124	-40.741%
2026-02-05	0.2500	0.2500	0.2500	0.2500	-7.407%	1	2,119	-36.000%
2026-02-04	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,120	-40.741%
2026-02-03	0.3000	0.3000	0.3000	0.3000	+30.435%	1	2,121	-46.667%
2026-02-02	0.2400	0.2900	0.0900	0.2300	+9.524%	92	2,122	-30.435%
2026-01-30	0.3900	0.3900	0.2100	0.2100	-58.000%	121	2,214	-23.810%
2026-01-28	0.5000	0.5000	0.5000	0.5000	-5.660%	1	2,335	-68.000%
2026-01-26	0.5300	0.5300	0.5300	0.5300	-3.636%	2	2,336	-69.811%
2026-01-23	0.5400	0.5600	0.4800	0.5500	0.000%	5	2,337	-70.909%
2026-01-22	0.4900	0.5500	0.4900	0.5500	-1.786%	2	2,334	-70.909%
2026-01-21	0.5500	0.5600	0.5500	0.5600	0.000%	19	2,334	-71.429%
2026-01-15	0.5400	0.5800	0.5400	0.5600	+16.667%	31	2,315	-71.429%
2026-01-14	0.4900	0.4900	0.4800	0.4800	-9.434%	4	2,296	-66.667%
2026-01-13	0.5400	0.5400	0.5200	0.5300	+3.922%	167	2,292	-69.811%
2026-01-12	0.5100	0.5100	0.5100	0.5100	-3.774%	101	2,125	-68.627%
2026-01-08	0.5400	0.5400	0.5300	0.5300	-10.169%	131	2,025	-69.811%
2025-12-19	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,895	-72.881%
2025-12-18	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,894	-72.414%
2025-12-17	0.6000	0.6000	0.6000	0.6000	+11.111%	1	1,895	-73.333%
2025-12-15	0.5400	0.5400	0.5400	0.5400	+22.727%	35	1,894	-70.370%
2025-12-10	0.5500	0.5500	0.4400	0.4400	-16.981%	7	1,859	-63.636%
2025-12-03	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,859	-69.811%
2025-12-02	0.5500	0.5500	0.5500	0.5500	-5.172%	3	1,858	-70.909%
2025-11-20	0.5700	0.5800	0.5700	0.5800	0.000%	2	1,858	-72.414%
2025-11-13	0.5800	0.5800	0.5800	0.5800	-13.433%	4	1,859	-72.414%
2025-11-11	0.6700	0.6700	0.6700	0.6700	-11.842%	100	1,863	-76.119%
2025-11-04	0.7500	0.7600	0.7500	0.7600	-6.173%	2	1,963	-78.947%
2025-10-28	0.7800	0.8100	0.7800	0.8100	-2.410%	10	1,963	-80.247%
2025-10-27	0.8800	0.8800	0.8300	0.8300	-9.783%	11	1,959	-80.723%
2025-10-24	0.8800	0.9200	0.8800	0.9200	-5.155%	2	1,959	-82.609%
2025-10-23	0.8500	0.9700	0.8500	0.9700	+21.250%	56	1,958	-83.505%
2025-10-22	0.8700	0.8700	0.7700	0.8000	+6.667%	504	1,402	-80.000%
2025-10-21	0.7200	0.7500	0.7200	0.7500	+11.940%	10	1,698	-78.667%
2025-10-20	0.6700	0.6700	0.6700	0.6700	-10.667%	25	1,698	-76.119%
2025-10-15	0.7700	0.7700	0.7300	0.7500	-6.250%	44	1,673	-78.667%
2025-10-13	0.8100	0.8100	0.7700	0.8000	+12.676%	60	1,649	-80.000%
2025-10-10	0.7500	0.7500	0.7100	0.7100	0.000%	25	1,599	-77.465%
2025-10-09	0.7300	0.7300	0.7100	0.7100	+4.412%	60	1,574	-77.465%
2025-10-08	0.6800	0.6800	0.6800	0.6800	+4.615%	15	1,559	-76.471%
2025-10-06	0.5100	0.6600	0.5100	0.6500	+35.417%	39	1,544	-75.385%
2025-10-03	0.4800	0.4800	0.4800	0.4800	-9.434%	35	1,505	-66.667%
2025-10-02	0.5600	0.5600	0.5300	0.5300	+1.923%	10	1,470	-69.811%
2025-09-30	0.5200	0.5300	0.5100	0.5200	-11.864%	11	1,465	-69.231%
2025-09-25	0.5900	0.5900	0.5900	0.5900	+9.259%	15	1,465	-72.881%
2025-09-23	0.5700	0.5700	0.5400	0.5400	+12.500%	10	1,457	-70.370%
2025-09-17	0.4800	0.4800	0.4800	0.4800	-7.692%	5	1,457	-66.667%
2025-09-16	0.5000	0.5200	0.5000	0.5200	-5.455%	10	1,452	-69.231%
2025-09-11	0.5500	0.5500	0.5500	0.5500	-3.509%	50	1,452	-70.909%
2025-09-10	0.6200	0.6200	0.5700	0.5700	+1.786%	4	1,490	-71.930%
2025-09-09	0.5800	0.5800	0.5600	0.5600	-3.448%	1,001	1,490	-71.429%
2025-09-08	0.5900	0.5900	0.5800	0.5800	+1.754%	22	499	-72.414%
2025-09-03	0.5800	0.5800	0.5700	0.5700	+7.547%	10	481	-71.930%
2025-08-25	0.5500	0.5500	0.5300	0.5300	+6.000%	10	481	-69.811%
2025-08-20	0.4800	0.5000	0.4800	0.5000	-5.660%	6	481	-68.000%
2025-08-14	0.5800	0.5800	0.5300	0.5300	-10.169%	2	476	-69.811%
2025-08-12	0.5900	0.5900	0.5900	0.5900	0.000%	53	476	-72.881%
2025-08-11	0.5300	0.5900	0.5300	0.5900	+1.724%	39	476	-72.881%
2025-08-08	0.5800	0.5800	0.5800	0.5800	-7.937%	10	450	-72.414%
2025-08-06	0.6300	0.6300	0.6100	0.6300	+6.780%	15	460	-74.603%
2025-08-05	0.6300	0.6300	0.5900	0.5900	-6.349%	2	450	-72.881%
2025-08-04	0.6400	0.6400	0.6300	0.6300	0.000%	4	450	-74.603%
2025-08-01	0.6500	0.6500	0.6000	0.6300	+5.000%	62	450	-74.603%
2025-07-28	0.5500	0.6000	0.5500	0.6000	0.000%	13	435	-73.333%
2025-07-25	0.5500	0.6000	0.5500	0.6000	+7.143%	2	425	-73.333%
2025-07-24	0.5500	0.5600	0.5500	0.5600	-9.677%	12	426	-71.429%
2025-07-23	0.5800	0.6200	0.5800	0.6200	+6.897%	4	418	-74.194%
2025-07-21	0.5800	0.5800	0.5800	0.5800	-26.582%	17	419	-72.414%
2025-07-18	0.7800	0.8400	0.7800	0.7900	+1.282%	4	411	-79.747%
2025-07-17	0.7800	0.7800	0.7800	0.7800	+4.000%	9	411	-79.487%
2025-07-15	0.8000	0.8000	0.7500	0.7500	+5.634%	6	402	-78.667%
2025-07-10	0.7100	0.7100	0.7100	0.7100	-6.579%	2	402	-77.465%
2025-07-09	0.7600	0.7600	0.7600	0.7600	+2.703%	1	400	-78.947%
2025-07-07	0.7400	0.7700	0.7400	0.7400	-1.333%	7	399	-78.378%
2025-07-03	0.7100	0.7500	0.7000	0.7500	+5.634%	14	384	-78.667%
2025-07-01	0.7100	0.7100	0.7100	0.7100	-5.333%	4	384	-77.465%
2025-06-30	0.7700	0.7700	0.7500	0.7500	-12.791%	9	384	-78.667%
2025-06-26	0.8300	0.9100	0.8300	0.8600	-1.149%	4	391	-81.395%
2025-06-25	0.8300	0.8700	0.8300	0.8700	+10.127%	2	391	-81.609%
2025-06-24	0.7900	0.7900	0.7900	0.7900	-13.187%	5	391	-79.747%
2025-06-23	0.9100	0.9900	0.9100	0.9100	-6.186%	10	386	-82.418%
2025-06-20	1.1500	1.1500	0.9300	0.9700	+1.042%	18	386	-83.505%
2025-06-18	1.1100	1.1100	0.9600	0.9600	+10.345%	3	386	-83.333%
2025-06-12	0.9400	0.9400	0.8600	0.8700	+6.098%	13	386	-81.609%
2025-06-11	0.7700	0.8200	0.7700	0.8200	+1.235%	4	379	-80.488%
2025-06-10	0.7800	0.8100	0.7800	0.8100	-3.571%	2	381	-80.247%
2025-06-09	0.7800	0.8400	0.7800	0.8400	-2.326%	4	381	-80.952%
2025-06-05	0.8600	0.9400	0.8600	0.8600	-2.273%	4	381	-81.395%
2025-06-04	0.8700	0.9300	0.8700	0.8800	-3.297%	5	381	-81.818%
2025-06-03	0.8200	0.9100	0.8200	0.9100	+5.814%	2	381	-82.418%
2025-06-02	0.9000	0.9000	0.8600	0.8600	-1.149%	2	381	-81.395%
2025-05-30	0.8400	0.8700	0.8400	0.8700	-6.452%	4	380	-81.609%
2025-05-29	0.9800	0.9800	0.9300	0.9300	+1.087%	2	380	-82.796%
2025-05-28	0.9600	0.9900	0.9100	0.9200	+2.222%	10	380	-82.609%
2025-05-27	0.9100	0.9400	0.8700	0.9000	+5.882%	7	380	-82.222%
2025-05-21	0.8000	0.8500	0.8000	0.8500	+7.595%	17	380	-81.176%
2025-05-20	0.7900	0.7900	0.7900	0.7900	+3.947%	5	371	-79.747%
2025-05-19	0.7600	0.7600	0.7600	0.7600	-15.556%	10	376	-78.947%
2025-05-16	0.9000	0.9000	0.9000	0.9000	-3.226%	2	376	-82.222%
2025-05-15	0.9200	0.9700	0.9200	0.9300	-7.000%	12	377	-82.796%
2025-05-14	0.9500	1.0100	0.9300	1.0000	+3.093%	17	375	-84.000%
2025-05-13	0.9700	0.9700	0.9700	0.9700	0.000%	22	369	-83.505%
2025-05-08	0.9300	0.9700	0.9200	0.9700	+3.191%	8	391	-83.505%
2025-05-07	0.9600	0.9600	0.9400	0.9400	-5.051%	3	390	-82.979%
2025-05-05	0.9500	1.0100	0.9500	0.9900	+4.211%	7	390	-83.838%
2025-05-02	0.9500	0.9500	0.9500	0.9500	-5.941%	2	389	-83.158%
2025-05-01	0.9800	1.0500	0.9700	1.0100	-4.717%	10	390	-84.158%
2025-04-29	1.0200	1.0800	1.0100	1.0600	-7.018%	6	390	-84.906%
2025-04-28	1.1500	1.1500	1.0600	1.1400	-4.202%	4	390	-85.965%
2025-04-25	1.1500	1.2500	1.1500	1.1900	+13.333%	18	390	-86.555%
2025-04-24	1.0200	1.1000	0.9900	1.0500	-7.895%	6	385	-84.762%
2025-04-23	1.1600	1.1600	1.0800	1.1400	+6.542%	4	385	-85.965%
2025-04-22	1.2200	1.2200	1.0700	1.0700	-7.759%	11	385	-85.047%
2025-04-21	1.0900	1.1600	1.0900	1.1600	+17.172%	3	384	-86.207%
2025-04-16	0.9800	0.9900	0.9800	0.9900	-2.941%	4	384	-83.838%
2025-04-14	0.9500	1.0200	0.9500	1.0200	-11.304%	2	384	-84.314%
2025-04-11	1.1500	1.1500	1.1500	1.1500	-2.542%	4	384	-86.087%
2025-04-10	1.2400	1.2400	1.1000	1.1800	-11.940%	6	386	-86.441%
2025-04-07	1.7400	1.7400	1.3400	1.3400	+5.512%	11	386	-88.060%
2025-04-04	1.1500	1.2700	1.1500	1.2700	+58.750%	126	383	-87.402%
2025-04-03	0.8000	0.8000	0.8000	0.8000	-4.762%	1	341	-80.000%
2025-04-02	0.8200	0.8400	0.8200	0.8400	+3.704%	4	342	-80.952%
2025-04-01	0.7700	0.8100	0.7700	0.8100	-6.897%	2	342	-80.247%
2025-03-31	0.8700	0.8700	0.8700	0.8700	+12.987%	4	342	-81.609%
2025-03-28	0.8300	0.8300	0.7700	0.7700	-6.098%	4	342	-79.221%
2025-03-26	0.7900	0.8200	0.7900	0.8200	-7.865%	3	342	-80.488%
2025-03-19	0.9000	0.9000	0.8900	0.8900	-6.316%	3	342	-82.022%
2025-03-17	0.9500	0.9500	0.9500	0.9500	-5.000%	2	342	-83.158%
2025-03-14	1.0000	1.0000	1.0000	1.0000	-3.846%	16	342	-84.000%
2025-03-12	1.0400	1.0400	1.0400	1.0400	-9.565%	1	334	-84.615%
2025-03-11	1.1500	1.1500	1.1500	1.1500	+26.374%	3	334	-86.087%
2025-03-07	0.9100	0.9100	0.9100	0.9100	+10.976%	2	331	-82.418%
2025-03-04	0.8200	0.8200	0.8200	0.8200	+12.329%	1	331	-80.488%
2025-02-27	0.7300	0.7300	0.7300	0.7300	-16.092%	1	331	-78.082%
2025-02-26	0.8700	0.8900	0.8700	0.8700	+8.750%	4	331	-81.609%
2025-02-25	0.7500	0.8000	0.7500	0.8000	0.000%	5	331	-80.000%
2025-02-24	0.8000	0.8000	0.8000	0.8000	-6.977%	2	328	-80.000%
2025-02-20	0.8100	0.8600	0.8100	0.8600	0.000%	2	328	-81.395%
2025-02-19	0.8600	0.8600	0.8600	0.8600	-8.511%	2	328	-81.395%
2025-02-18	0.9900	1.0000	0.9300	0.9400	-6.000%	8	328	-82.979%
2025-02-13	0.9800	1.0000	0.9500	1.0000	-9.091%	32	343	-84.000%
2025-02-06	1.1000	1.1000	1.1000	1.1000	+0.917%	2	343	-85.455%
2025-02-04	1.0900	1.0900	1.0900	1.0900	+3.810%	1	341	-85.321%
2025-02-03	1.0500	1.0500	1.0500	1.0500	0.000%	30	340	-84.762%
2025-01-29	1.0500	1.0500	1.0500	1.0500	+9.375%	5	310	-84.762%
2025-01-27	0.9600	0.9600	0.9600	0.9600	-8.571%	5	305	-83.333%
2025-01-24	1.0500	1.0500	1.0500	1.0500	-9.483%	4	300	-84.762%
2025-01-23	1.1400	1.1600	1.0900	1.1600	-5.691%	27	298	-86.207%
2025-01-21	1.1400	1.2300	1.1400	1.2300	-5.385%	3	272	-86.992%
2025-01-17	1.3100	1.3100	1.2800	1.3000	-7.143%	8	266	-87.692%
2025-01-15	1.3900	1.4000	1.3900	1.4000	-6.667%	2	266	-88.571%
2025-01-10	1.4100	1.5000	1.4100	1.5000	+4.895%	56	264	-89.333%
2025-01-08	1.4300	1.4300	1.4300	1.4300	+2.143%	1	238	-88.811%
2025-01-07	1.3900	1.4000	1.3300	1.4000	+10.236%	34	238	-88.571%
2025-01-06	1.2200	1.3400	1.2200	1.2700	+9.483%	3	208	-87.402%
2025-01-03	1.2200	1.2700	1.1600	1.1600	-12.121%	30	207	-86.207%
2024-12-31	1.3800	1.3800	1.2700	1.3200	+0.763%	7	194	-87.879%
2024-12-23	1.3500	1.3500	1.3100	1.3100	+0.769%	11	194	-87.786%
2024-12-20	1.2900	1.3000	1.2900	1.3000	0.000%	51	183	-87.692%
2024-12-18	1.2800	1.3000	1.2800	1.3000	+4.000%	4	132	-87.692%
2024-12-17	1.2500	1.2500	1.2500	1.2500	+3.306%	2	128	-87.200%
2024-12-16	1.2000	1.2100	1.2000	1.2100	+10.000%	2	126	-86.777%
2024-12-13	1.1300	1.1300	1.1000	1.1000	-1.786%	4	124	-85.455%
2024-12-12	1.1500	1.1500	1.1000	1.1200	0.000%	5	124	-85.714%
2024-12-11	1.1200	1.1200	1.1200	1.1200	+0.901%	1	123	-85.714%
2024-12-10	1.1100	1.1100	1.1100	1.1100	+7.767%	1	122	-85.586%
2024-12-06	1.0300	1.0300	1.0300	1.0300	-4.630%	2	121	-84.466%
2024-12-05	1.0800	1.0800	1.0800	1.0800	0.000%	1	120	-85.185%
2024-12-04	1.0400	1.0800	1.0200	1.0800	+14.894%	7	119	-85.185%
2024-12-03	0.9700	0.9700	0.9400	0.9400	-4.082%	2	112	-82.979%
2024-12-02	0.9600	0.9800	0.9200	0.9800	+3.158%	3	112	-83.673%
2024-11-22	0.9400	0.9500	0.9300	0.9500	-20.168%	10	110	-83.158%
2024-11-15	1.1900	1.2100	1.1900	1.1900	-8.462%	32	106	-86.555%
2024-11-07	1.3500	1.3700	1.3000	1.3000	+12.069%	3	90	-87.692%
2024-10-31	1.1600	1.1600	1.1600	1.1600	-4.918%	4	89	-86.207%
2024-10-25	1.2200	1.2200	1.2200	1.2200	+1.667%	20	93	-86.885%
2024-10-24	1.2100	1.2200	1.1800	1.2000	+5.263%	21	83	-86.667%
2024-10-23	1.1900	1.1900	1.1400	1.1400	-8.065%	13	62	-85.965%
2024-10-22	1.2000	1.2500	1.1900	1.2400	+16.981%	30	49	-87.097%
2024-10-21	1.0600	1.0600	1.0600	1.0600	-7.826%	1	20	-84.906%
2024-10-11	1.1500	1.1500	1.1500	1.1500	0.000%	14	19	-86.087%
2024-10-10	1.1500	1.1500	1.1500	1.1500	+4.545%	1	12	-86.087%
2024-09-24	1.1500	1.1500	1.1000	1.1000	0.000%	11	11	-85.455%