Dark

VZ20270115P47
VZ Jan 15 2027 47.00 Put (VZ270115P00047000)
option OPRA

EOD

Sep 17, 2026

2.06+28.750%(+0.46)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7500	2.1200	1.7500	2.0600	+28.750%	12	4,016	0.000%
2026-09-16	1.2300	1.6000	1.2000	1.6000	+32.231%	31	4,023	+28.750%
2026-09-15	1.2500	1.2500	1.2100	1.2100	-12.950%	101	4,004	+70.248%
2026-09-14	1.3900	1.3900	1.3900	1.3900	-7.333%	2	3,934	+48.201%
2026-09-11	1.5500	1.6200	1.5000	1.5000	-15.730%	75	3,936	+37.333%
2026-09-10	1.7900	1.8300	1.7100	1.7800	+0.565%	84	3,917	+15.730%
2026-09-09	1.8000	2.0200	1.7500	1.7700	+5.357%	39	3,901	+16.384%
2026-09-08	1.6300	1.7100	1.6300	1.6800	+3.067%	65	3,881	+22.619%
2026-09-04	1.5500	1.6300	1.5500	1.6300	+8.667%	63	3,862	+26.380%
2026-09-03	1.5800	1.5800	1.5000	1.5000	-9.639%	7	3,862	+37.333%
2026-09-02	1.5300	1.6600	1.4900	1.6600	-0.599%	16	3,862	+24.096%
2026-09-01	1.5900	1.6700	1.5800	1.6700	-4.571%	76	3,862	+23.353%
2026-08-28	1.8500	1.8500	1.7500	1.7500	-9.326%	15	3,844	+17.714%
2026-08-27	2.0000	2.0000	1.9300	1.9300	+9.040%	21	3,832	+6.736%
2026-08-26	1.6700	1.7700	1.6400	1.7700	-1.667%	31	3,815	+16.384%
2026-08-25	1.8100	1.8100	1.7900	1.8000	-0.552%	10	3,829	+14.444%
2026-08-24	1.8800	1.8800	1.7000	1.8100	-12.981%	118	3,828	+13.812%
2026-08-21	2.1600	2.1600	2.0700	2.0800	-5.023%	3	3,849	-0.962%
2026-08-20	2.1600	2.1900	2.1600	2.1900	-0.455%	86	3,848	-5.936%
2026-08-19	2.1400	2.2000	2.1400	2.2000	-5.983%	3	3,781	-6.364%
2026-08-18	2.3400	2.3400	2.3400	2.3400	-10.000%	2	3,781	-11.966%
2026-08-17	2.4500	2.6300	2.4500	2.6000	+0.386%	53	3,779	-20.769%
2026-08-14	2.5200	2.5900	2.5200	2.5900	-5.818%	8	3,813	-20.463%
2026-08-13	3.0000	3.0000	2.7500	2.7500	-16.667%	32	3,807	-25.091%
2026-08-12	3.3500	3.3500	3.3000	3.3000	+5.769%	30	3,828	-37.576%
2026-08-11	3.1000	3.1500	3.1000	3.1200	-4.000%	1,012	3,827	-33.974%
2026-08-10	3.6500	3.7000	3.2500	3.2500	-5.797%	9	2,869	-36.615%
2026-08-07	3.3500	3.4500	3.3500	3.4500	-1.429%	47	2,869	-40.290%
2026-08-06	3.4500	3.5000	3.4500	3.5000	-11.392%	7	2,894	-41.143%
2026-08-05	3.6100	4.4000	3.5500	3.9500	+10.335%	70	2,888	-47.848%
2026-08-04	3.3000	3.5800	3.3000	3.5800	-0.556%	2	2,928	-42.458%
2026-07-31	3.6200	3.6500	3.5800	3.6000	+24.567%	5	2,928	-42.778%
2026-07-28	2.5500	2.8900	2.5500	2.8900	-9.688%	105	2,929	-28.720%
2026-07-27	3.3500	3.3500	3.1000	3.2000	-33.333%	98	2,899	-35.625%
2026-07-22	4.8000	4.8000	4.8000	4.8000	-13.514%	36	2,893	-57.083%
2026-07-21	5.6200	5.6200	5.5200	5.5500	+0.909%	3	2,897	-62.883%
2026-07-20	5.5000	5.6000	5.4500	5.5000	0.000%	73	2,897	-62.545%
2026-07-17	4.7000	5.5000	4.7000	5.5000	-11.717%	3	2,900	-62.545%
2026-07-13	6.1000	6.2300	6.0800	6.2300	-2.656%	9	2,899	-66.934%
2026-07-10	6.8800	6.8800	6.4000	6.4000	-10.490%	7	2,903	-67.813%
2026-07-09	7.0200	7.1500	7.0200	7.1500	+5.302%	6	2,900	-71.189%
2026-07-07	6.4000	6.7900	6.4000	6.7900	-5.694%	9	2,894	-69.661%
2026-07-06	6.6000	7.3500	6.6000	7.2000	+2.128%	4	2,896	-71.389%
2026-07-02	7.8000	8.0000	7.0500	7.0500	+0.714%	15	2,902	-70.780%
2026-07-01	7.0500	7.0600	7.0000	7.0000	+6.870%	6	2,902	-70.571%
2026-06-30	6.5000	7.0000	6.5000	6.5500	+13.913%	8	2,904	-68.550%
2026-06-29	5.7500	5.7500	5.7500	5.7500	+35.294%	10	2,907	-64.174%
2026-06-26	4.2500	4.2500	4.2500	4.2500	-1.163%	1	2,917	-51.529%
2026-06-25	4.5000	4.5000	4.3000	4.3000	+4.878%	277	2,918	-52.093%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-11.828%	1	3,077	-49.756%
2026-06-22	4.6500	4.6500	4.5600	4.6500	-2.105%	83	3,078	-55.699%
2026-06-17	4.6000	4.7500	4.6000	4.7500	+19.647%	11	3,065	-56.632%
2026-06-16	3.7800	4.0600	3.7800	3.9700	+5.867%	32	3,065	-48.111%
2026-06-15	3.7000	3.7500	3.6500	3.7500	-4.580%	22	3,035	-45.067%
2026-06-11	3.7300	3.9400	3.7300	3.9300	-3.912%	27	3,035	-47.583%
2026-06-10	4.3300	4.3300	4.0900	4.0900	-12.979%	50	3,036	-49.633%
2026-06-08	4.7500	4.7500	4.7000	4.7000	+14.634%	14	3,018	-56.170%
2026-06-03	3.8500	4.1000	3.8500	4.1000	+20.588%	7	3,017	-49.756%
2026-06-02	3.7500	3.7500	3.4000	3.4000	-6.849%	17	3,017	-39.412%
2026-06-01	3.7000	3.7000	3.6500	3.6500	+3.693%	38	3,017	-43.562%
2026-05-29	3.5500	3.5800	3.5200	3.5200	+2.029%	42	2,998	-41.477%
2026-05-28	3.4500	3.5000	3.4000	3.4500	+11.290%	19	2,978	-40.290%
2026-05-27	3.0500	3.1000	3.0500	3.1000	-6.061%	70	2,968	-33.548%
2026-05-26	3.3000	3.3000	3.3000	3.3000	+4.101%	1	2,972	-37.576%
2026-05-22	3.3000	3.3000	3.1600	3.1700	-9.429%	40	2,972	-35.016%
2026-05-20	3.5500	3.5500	3.5000	3.5000	-4.372%	13	2,935	-41.143%
2026-05-19	3.7500	3.7500	3.6600	3.6600	-10.732%	14	2,922	-43.716%
2026-05-15	3.8500	4.1000	3.8000	4.1000	+5.128%	181	2,922	-49.756%
2026-05-14	3.9000	3.9000	3.9000	3.9000	+2.632%	1	2,850	-47.179%
2026-05-11	3.7600	3.8000	3.7600	3.8000	-2.564%	11	2,850	-45.789%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+2.902%	122	2,850	-47.179%
2026-05-07	3.7500	3.7900	3.7500	3.7900	-4.051%	11	2,850	-45.646%
2026-05-06	3.9400	3.9500	3.9300	3.9500	+6.757%	4	2,844	-47.848%
2026-05-05	3.7000	3.7000	3.6000	3.7000	-1.333%	91	2,842	-44.324%
2026-05-04	3.7500	3.7500	3.7500	3.7500	+5.634%	11	2,825	-45.067%
2026-05-01	3.5200	3.6000	3.5200	3.5500	-4.054%	180	2,751	-41.972%
2026-04-30	3.7200	3.7400	3.6000	3.7000	-10.412%	117	2,751	-44.324%
2026-04-29	4.4000	4.4000	4.0600	4.1300	+0.978%	101	2,745	-50.121%
2026-04-28	4.0900	4.0900	4.0900	4.0900	+10.541%	10	2,744	-49.633%
2026-04-27	3.5300	3.7000	3.5300	3.7000	-15.525%	96	2,734	-44.324%
2026-04-24	4.0500	4.3800	4.0500	4.3800	+9.500%	12	2,651	-52.968%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-13.043%	1	2,657	-48.500%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+6.977%	71	2,657	-55.217%
2026-04-21	4.2000	4.3000	4.2000	4.3000	+2.381%	84	2,581	-52.093%
2026-04-20	4.2500	4.2500	4.1000	4.2000	-1.176%	6	2,581	-50.952%
2026-04-17	4.3500	4.3500	4.1500	4.2500	+1.190%	112	2,581	-51.529%
2026-04-16	4.3800	4.3800	4.2000	4.2000	-16.000%	5	2,489	-50.952%
2026-04-15	4.8700	5.0100	4.8700	5.0000	+2.041%	14	2,488	-58.800%
2026-04-14	4.8900	4.9000	4.8900	4.9000	+3.158%	2	2,489	-57.959%
2026-04-13	4.7300	4.7500	4.7300	4.7500	+4.396%	2	2,489	-56.632%
2026-04-10	4.2000	4.5500	4.2000	4.5500	+9.639%	77	2,488	-54.725%
2026-04-09	4.1000	4.3000	4.1000	4.1500	+1.220%	226	2,484	-50.361%
2026-04-08	4.4500	5.1500	4.1000	4.1000	-0.243%	40	2,505	-49.756%
2026-04-07	3.8000	4.1100	3.8000	4.1100	+11.081%	196	2,514	-49.878%
2026-04-06	3.7500	3.7500	3.7000	3.7000	+4.225%	14	2,333	-44.324%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-4.054%	1	2,323	-41.972%
2026-04-01	3.7000	3.7000	3.6500	3.7000	+4.225%	89	2,323	-44.324%
2026-03-31	3.5500	3.5500	3.5500	3.5500	+1.429%	20	2,363	-41.972%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+12.903%	6	2,343	-41.143%
2026-03-27	3.1000	3.1000	3.1000	3.1000	-8.012%	20	2,337	-33.548%
2026-03-25	3.3800	3.3800	3.3700	3.3700	+9.416%	4	2,317	-38.872%
2026-03-24	3.0800	3.0800	3.0800	3.0800	-10.725%	11	2,315	-33.117%
2026-03-23	3.5000	3.5500	3.4500	3.4500	-6.757%	18	2,317	-40.290%
2026-03-20	3.5500	3.7000	3.5000	3.7000	-2.632%	33	2,309	-44.324%
2026-03-19	3.5000	3.9000	3.5000	3.8000	+2.981%	17	2,291	-45.789%
2026-03-18	3.5500	4.0000	3.5000	3.6900	+15.313%	40	2,284	-44.173%
2026-03-17	3.1500	3.2000	3.1500	3.2000	+1.266%	6	2,257	-35.625%
2026-03-16	3.1500	3.1600	3.1000	3.1600	-0.629%	12	2,253	-34.810%
2026-03-13	3.1500	3.1800	3.0400	3.1800	-2.154%	20	2,254	-35.220%
2026-03-12	3.4000	3.5000	3.2500	3.2500	-4.412%	18	2,245	-36.615%
2026-03-11	3.2500	3.4000	3.2500	3.4000	+6.250%	26	2,231	-39.412%
2026-03-10	3.3500	3.4000	3.1500	3.2000	-1.538%	10	2,218	-35.625%
2026-03-09	3.4500	3.4500	3.2500	3.2500	0.000%	5	2,213	-36.615%
2026-03-06	3.2500	3.2500	3.2500	3.2500	+4.839%	59	2,231	-36.615%
2026-03-05	3.2500	3.2500	3.0000	3.1000	+3.333%	27	2,183	-33.548%
2026-03-04	3.2500	3.2500	3.0000	3.0000	-1.961%	5	2,165	-31.333%
2026-03-03	3.4500	3.4500	3.0400	3.0600	-7.553%	72	2,160	-32.680%
2026-03-02	3.2500	3.4000	3.2500	3.3100	-2.647%	66	2,214	-37.764%
2026-02-27	3.2500	3.4500	3.2500	3.4000	-5.556%	35	2,154	-39.412%
2026-02-26	3.5000	3.6000	3.5000	3.6000	+2.857%	7	2,127	-42.778%
2026-02-25	3.4500	3.5000	3.4000	3.5000	+2.941%	8	2,123	-41.143%
2026-02-24	3.4500	3.4500	3.4000	3.4000	+3.030%	81	2,123	-39.412%
2026-02-23	3.3500	3.3500	3.2000	3.3000	-8.333%	9	2,082	-37.576%
2026-02-20	3.7000	3.7000	3.5900	3.6000	-2.439%	14	2,083	-42.778%
2026-02-19	3.6000	3.6900	3.5000	3.6900	-6.582%	21	2,078	-44.173%
2026-02-18	3.7500	4.1000	3.7500	3.9500	+6.757%	16	2,068	-47.848%
2026-02-17	3.4500	3.7000	3.4500	3.7000	-2.632%	44	2,068	-44.324%
2026-02-13	3.8000	3.8000	3.6500	3.8000	+9.827%	17	2,016	-45.789%
2026-02-12	3.3500	3.5000	3.2500	3.4600	-3.352%	1,044	2,016	-40.462%
2026-02-11	4.2100	4.2100	3.4000	3.5800	-12.895%	24	1,018	-42.458%
2026-02-10	4.1100	4.1100	4.1100	4.1100	-4.419%	2	1,014	-49.878%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,014	-52.093%
2026-02-06	4.7000	4.8500	4.7000	4.7000	+6.818%	61	1,013	-56.170%
2026-02-05	4.1900	4.5000	4.1900	4.4000	+2.564%	260	1,002	-53.182%
2026-02-04	4.2500	4.6000	4.2500	4.2900	-3.378%	278	795	-51.981%
2026-02-03	4.7000	5.1000	4.4400	4.4400	-14.615%	33	644	-53.604%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-5.797%	2	653	-60.385%
2026-01-30	6.4900	6.4900	5.5200	5.5200	-42.199%	19	653	-62.681%
2026-01-16	9.5500	9.5500	9.5500	9.5500	+3.243%	200	800	-78.429%
2026-01-07	9.2500	9.2500	9.2500	9.2500	-1.281%	15	800	-77.730%
2026-01-05	9.3700	9.3700	9.3700	9.3700	+5.281%	1	814	-78.015%
2025-12-29	8.8700	8.9000	8.8700	8.9000	-4.095%	11	814	-76.854%
2025-12-24	9.2800	9.2800	9.2800	9.2800	-1.277%	1	802	-77.802%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+11.905%	1	802	-78.085%
2025-12-03	8.4500	8.4500	8.4000	8.4000	-12.953%	7	803	-75.476%
2025-10-28	9.6500	9.6700	9.6500	9.6500	+1.901%	11	807	-78.653%
2025-10-27	9.4700	9.4700	9.4700	9.4700	-6.607%	3	804	-78.247%
2025-10-23	10.1400	10.1400	10.1400	10.1400	+12.667%	1	804	-79.684%
2025-10-20	9.0000	9.0000	9.0000	9.0000	+2.273%	5	803	-77.111%
2025-10-14	8.8500	8.8500	8.8000	8.8000	+27.536%	2	808	-76.591%
2025-10-02	6.9000	6.9000	6.9000	6.9000	+5.344%	16	808	-70.145%
2025-10-01	6.5500	6.5500	6.5500	6.5500	+4.800%	21	808	-68.550%
2025-09-17	6.2000	6.2500	6.2000	6.2500	-8.088%	14	808	-67.040%
2025-09-16	6.8000	6.8000	6.8000	6.8000	+3.817%	1	798	-69.706%
2025-09-12	6.5500	6.5500	6.5500	6.5500	+2.344%	1	799	-68.550%
2025-09-05	6.4000	6.4000	6.4000	6.4000	0.000%	1	798	-67.813%
2025-09-04	6.3500	6.4000	6.3500	6.4000	-3.759%	2	798	-67.813%
2025-09-03	6.6500	6.6500	6.6500	6.6500	+5.556%	11	796	-69.023%
2025-09-02	6.3000	6.3000	6.3000	6.3000	-2.628%	3	796	-67.302%
2025-08-28	6.5500	6.5500	6.4600	6.4700	+3.520%	17	796	-68.161%
2025-08-25	6.3600	6.3600	6.2500	6.2500	+5.042%	519	796	-67.040%
2025-08-22	5.9000	6.1400	5.5100	5.9500	+2.586%	32	419	-65.378%
2025-08-21	5.8000	5.8500	5.8000	5.8000	0.000%	10	413	-64.483%
2025-08-20	5.7900	5.8200	5.6500	5.8000	0.000%	26	422	-64.483%
2025-08-19	5.8000	5.8000	5.8000	5.8000	-5.383%	5	433	-64.483%
2025-08-18	6.1300	6.1300	6.1300	6.1300	-0.325%	1	433	-66.395%
2025-08-15	6.1500	6.1500	6.1500	6.1500	-10.219%	1	432	-66.504%
2025-08-11	6.8500	6.8500	6.8500	6.8500	-4.729%	1	431	-69.927%
2025-07-28	7.1900	7.1900	7.1900	7.1900	+3.453%	3	431	-71.349%
2025-07-25	6.8500	6.9500	6.8500	6.9500	+2.356%	23	431	-70.360%
2025-07-22	6.7900	6.7900	6.7900	6.7900	-9.467%	1	423	-69.661%
2025-07-21	7.5000	7.5000	7.5000	7.5000	-8.313%	1	424	-72.533%
2025-07-16	8.1800	8.1800	8.1800	8.1800	-0.848%	2	423	-74.817%
2025-07-15	8.2500	8.2500	8.2500	8.2500	+5.769%	1	421	-75.030%
2025-06-30	7.8000	7.8000	7.8000	7.8000	-0.383%	1	420	-73.590%
2025-06-24	7.8500	7.8700	7.7700	7.8300	-4.512%	32	419	-73.691%
2025-06-17	8.3500	8.3500	8.2000	8.2000	+7.895%	23	394	-74.878%
2025-06-13	7.6500	7.6500	7.6000	7.6000	-10.059%	50	372	-72.895%
2025-04-28	8.4500	8.4500	8.4500	8.4500	0.000%	2	372	-75.621%
2025-04-23	8.4500	8.4500	8.4500	8.4500	+16.391%	1	370	-75.621%
2025-04-17	7.3500	7.3500	7.1400	7.2600	-21.935%	24	390	-71.625%
2025-04-09	10.0000	10.0000	9.3000	9.3000	-2.105%	201	390	-77.849%
2025-04-07	9.7000	9.7000	9.0200	9.5000	+39.706%	3	211	-78.316%
2025-04-03	6.7400	6.8000	6.7400	6.8000	+1.493%	2	211	-69.706%
2025-04-01	6.9000	6.9000	6.7000	6.7000	-4.286%	2	210	-69.254%
2025-03-31	7.0000	7.0000	7.0000	7.0000	+0.719%	1	210	-70.571%
2025-03-28	6.9500	6.9500	6.9500	6.9500	+8.594%	2	211	-70.360%
2025-03-10	6.5100	6.5100	6.2000	6.4000	-1.538%	3	211	-67.813%
2025-03-07	6.3800	6.5000	6.3800	6.5000	-16.560%	12	209	-68.308%
2025-02-26	7.7900	7.7900	7.7900	7.7900	-2.503%	1	203	-73.556%
2025-02-20	7.9900	7.9900	7.9900	7.9900	-17.202%	1	203	-74.218%
2025-02-06	9.5500	9.6500	9.5500	9.6500	-3.500%	2	202	-78.653%
2025-01-30	10.0000	10.0000	10.0000	10.0000	+10.497%	1	202	-79.400%
2025-01-28	9.0500	9.0500	9.0500	9.0500	+0.556%	4	202	-77.238%
2025-01-27	9.0000	9.0000	9.0000	9.0000	-5.263%	1	206	-77.111%
2025-01-24	9.4500	9.6500	9.4500	9.5000	-4.040%	1,204	207	-78.316%
2025-01-23	9.9000	9.9000	9.9000	9.9000	-1.493%	6	681	-79.192%
2025-01-22	10.0500	10.0500	10.0500	10.0500	-2.427%	1	684	-79.502%
2025-01-21	10.2000	10.3000	10.1000	10.3000	-8.850%	3	684	-80.000%
2025-01-16	11.3000	11.3000	11.3000	11.3000	+2.262%	5	684	-81.770%
2025-01-10	11.0500	11.0500	11.0500	11.0500	+10.500%	2	679	-81.357%
2024-12-19	10.0000	10.0000	10.0000	10.0000	+5.820%	6	679	-79.400%
2024-12-16	9.4800	9.5000	9.4500	9.4500	+8.372%	401	279	-78.201%
2024-12-11	8.7200	8.7200	8.7200	8.7200	+0.577%	200	279	-76.376%
2024-11-20	8.6700	8.6700	8.6700	8.6700	-9.404%	1	80	-76.240%
2024-11-12	9.5700	9.5700	9.5700	9.5700	+1.270%	50	80	-78.474%
2024-11-11	9.4500	9.4500	9.4500	9.4500	+14.545%	1	42	-78.201%
2024-10-31	8.2500	8.2500	8.2500	8.2500	-8.333%	30	42	-75.030%
2024-10-29	9.0000	9.0000	8.9500	9.0000	+8.434%	30	39	-77.111%
2024-10-10	8.3000	8.3000	8.3000	8.3000	+5.732%	20	9	-75.181%
2024-10-09	7.8700	7.8700	7.8500	7.8500	+2.347%	20	21	-73.758%
2024-09-27	7.6700	7.6700	7.6700	7.6700	0.000%	2	1	-73.142%