Dark

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

EOD

Jul 22, 2026

4.80-13.514%(-0.75)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.8000	4.8000	4.8000	4.8000	-13.514%	36	2,893	0.000%
2026-07-21	5.6200	5.6200	5.5200	5.5500	+0.909%	3	2,897	-13.514%
2026-07-20	5.5000	5.6000	5.4500	5.5000	0.000%	73	2,897	-12.727%
2026-07-17	4.7000	5.5000	4.7000	5.5000	-11.717%	3	2,900	-12.727%
2026-07-13	6.1000	6.2300	6.0800	6.2300	-2.656%	9	2,899	-22.953%
2026-07-10	6.8800	6.8800	6.4000	6.4000	-10.490%	7	2,903	-25.000%
2026-07-09	7.0200	7.1500	7.0200	7.1500	+5.302%	6	2,900	-32.867%
2026-07-07	6.4000	6.7900	6.4000	6.7900	-5.694%	9	2,894	-29.308%
2026-07-06	6.6000	7.3500	6.6000	7.2000	+2.128%	4	2,896	-33.333%
2026-07-02	7.8000	8.0000	7.0500	7.0500	+0.714%	15	2,902	-31.915%
2026-07-01	7.0500	7.0600	7.0000	7.0000	+6.870%	6	2,902	-31.429%
2026-06-30	6.5000	7.0000	6.5000	6.5500	+13.913%	8	2,904	-26.718%
2026-06-29	5.7500	5.7500	5.7500	5.7500	+35.294%	10	2,907	-16.522%
2026-06-26	4.2500	4.2500	4.2500	4.2500	-1.163%	1	2,917	+12.941%
2026-06-25	4.5000	4.5000	4.3000	4.3000	+4.878%	277	2,918	+11.628%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-11.828%	1	3,077	+17.073%
2026-06-22	4.6500	4.6500	4.5600	4.6500	-2.105%	83	3,078	+3.226%
2026-06-17	4.6000	4.7500	4.6000	4.7500	+19.647%	11	3,065	+1.053%
2026-06-16	3.7800	4.0600	3.7800	3.9700	+5.867%	32	3,065	+20.907%
2026-06-15	3.7000	3.7500	3.6500	3.7500	-4.580%	22	3,035	+28.000%
2026-06-11	3.7300	3.9400	3.7300	3.9300	-3.912%	27	3,035	+22.137%
2026-06-10	4.3300	4.3300	4.0900	4.0900	-12.979%	50	3,036	+17.359%
2026-06-08	4.7500	4.7500	4.7000	4.7000	+14.634%	14	3,018	+2.128%
2026-06-03	3.8500	4.1000	3.8500	4.1000	+20.588%	7	3,017	+17.073%
2026-06-02	3.7500	3.7500	3.4000	3.4000	-6.849%	17	3,017	+41.176%
2026-06-01	3.7000	3.7000	3.6500	3.6500	+3.693%	38	3,017	+31.507%
2026-05-29	3.5500	3.5800	3.5200	3.5200	+2.029%	42	2,998	+36.364%
2026-05-28	3.4500	3.5000	3.4000	3.4500	+11.290%	19	2,978	+39.130%
2026-05-27	3.0500	3.1000	3.0500	3.1000	-6.061%	70	2,968	+54.839%
2026-05-26	3.3000	3.3000	3.3000	3.3000	+4.101%	1	2,972	+45.455%
2026-05-22	3.3000	3.3000	3.1600	3.1700	-9.429%	40	2,972	+51.420%
2026-05-20	3.5500	3.5500	3.5000	3.5000	-4.372%	13	2,935	+37.143%
2026-05-19	3.7500	3.7500	3.6600	3.6600	-10.732%	14	2,922	+31.148%
2026-05-15	3.8500	4.1000	3.8000	4.1000	+5.128%	181	2,922	+17.073%
2026-05-14	3.9000	3.9000	3.9000	3.9000	+2.632%	1	2,850	+23.077%
2026-05-11	3.7600	3.8000	3.7600	3.8000	-2.564%	11	2,850	+26.316%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+2.902%	122	2,850	+23.077%
2026-05-07	3.7500	3.7900	3.7500	3.7900	-4.051%	11	2,850	+26.649%
2026-05-06	3.9400	3.9500	3.9300	3.9500	+6.757%	4	2,844	+21.519%
2026-05-05	3.7000	3.7000	3.6000	3.7000	-1.333%	91	2,842	+29.730%
2026-05-04	3.7500	3.7500	3.7500	3.7500	+5.634%	11	2,825	+28.000%
2026-05-01	3.5200	3.6000	3.5200	3.5500	-4.054%	180	2,751	+35.211%
2026-04-30	3.7200	3.7400	3.6000	3.7000	-10.412%	117	2,751	+29.730%
2026-04-29	4.4000	4.4000	4.0600	4.1300	+0.978%	101	2,745	+16.223%
2026-04-28	4.0900	4.0900	4.0900	4.0900	+10.541%	10	2,744	+17.359%
2026-04-27	3.5300	3.7000	3.5300	3.7000	-15.525%	96	2,734	+29.730%
2026-04-24	4.0500	4.3800	4.0500	4.3800	+9.500%	12	2,651	+9.589%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-13.043%	1	2,657	+20.000%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+6.977%	71	2,657	+4.348%
2026-04-21	4.2000	4.3000	4.2000	4.3000	+2.381%	84	2,581	+11.628%
2026-04-20	4.2500	4.2500	4.1000	4.2000	-1.176%	6	2,581	+14.286%
2026-04-17	4.3500	4.3500	4.1500	4.2500	+1.190%	112	2,581	+12.941%
2026-04-16	4.3800	4.3800	4.2000	4.2000	-16.000%	5	2,489	+14.286%
2026-04-15	4.8700	5.0100	4.8700	5.0000	+2.041%	14	2,488	-4.000%
2026-04-14	4.8900	4.9000	4.8900	4.9000	+3.158%	2	2,489	-2.041%
2026-04-13	4.7300	4.7500	4.7300	4.7500	+4.396%	2	2,489	+1.053%
2026-04-10	4.2000	4.5500	4.2000	4.5500	+9.639%	77	2,488	+5.495%
2026-04-09	4.1000	4.3000	4.1000	4.1500	+1.220%	226	2,484	+15.663%
2026-04-08	4.4500	5.1500	4.1000	4.1000	-0.243%	40	2,505	+17.073%
2026-04-07	3.8000	4.1100	3.8000	4.1100	+11.081%	196	2,514	+16.788%
2026-04-06	3.7500	3.7500	3.7000	3.7000	+4.225%	14	2,333	+29.730%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-4.054%	1	2,323	+35.211%
2026-04-01	3.7000	3.7000	3.6500	3.7000	+4.225%	89	2,323	+29.730%
2026-03-31	3.5500	3.5500	3.5500	3.5500	+1.429%	20	2,363	+35.211%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+12.903%	6	2,343	+37.143%
2026-03-27	3.1000	3.1000	3.1000	3.1000	-8.012%	20	2,337	+54.839%
2026-03-25	3.3800	3.3800	3.3700	3.3700	+9.416%	4	2,317	+42.433%
2026-03-24	3.0800	3.0800	3.0800	3.0800	-10.725%	11	2,315	+55.844%
2026-03-23	3.5000	3.5500	3.4500	3.4500	-6.757%	18	2,317	+39.130%
2026-03-20	3.5500	3.7000	3.5000	3.7000	-2.632%	33	2,309	+29.730%
2026-03-19	3.5000	3.9000	3.5000	3.8000	+2.981%	17	2,291	+26.316%
2026-03-18	3.5500	4.0000	3.5000	3.6900	+15.313%	40	2,284	+30.081%
2026-03-17	3.1500	3.2000	3.1500	3.2000	+1.266%	6	2,257	+50.000%
2026-03-16	3.1500	3.1600	3.1000	3.1600	-0.629%	12	2,253	+51.899%
2026-03-13	3.1500	3.1800	3.0400	3.1800	-2.154%	20	2,254	+50.943%
2026-03-12	3.4000	3.5000	3.2500	3.2500	-4.412%	18	2,245	+47.692%
2026-03-11	3.2500	3.4000	3.2500	3.4000	+6.250%	26	2,231	+41.176%
2026-03-10	3.3500	3.4000	3.1500	3.2000	-1.538%	10	2,218	+50.000%
2026-03-09	3.4500	3.4500	3.2500	3.2500	0.000%	5	2,213	+47.692%
2026-03-06	3.2500	3.2500	3.2500	3.2500	+4.839%	59	2,231	+47.692%
2026-03-05	3.2500	3.2500	3.0000	3.1000	+3.333%	27	2,183	+54.839%
2026-03-04	3.2500	3.2500	3.0000	3.0000	-1.961%	5	2,165	+60.000%
2026-03-03	3.4500	3.4500	3.0400	3.0600	-7.553%	72	2,160	+56.863%
2026-03-02	3.2500	3.4000	3.2500	3.3100	-2.647%	66	2,214	+45.015%
2026-02-27	3.2500	3.4500	3.2500	3.4000	-5.556%	35	2,154	+41.176%
2026-02-26	3.5000	3.6000	3.5000	3.6000	+2.857%	7	2,127	+33.333%
2026-02-25	3.4500	3.5000	3.4000	3.5000	+2.941%	8	2,123	+37.143%
2026-02-24	3.4500	3.4500	3.4000	3.4000	+3.030%	81	2,123	+41.176%
2026-02-23	3.3500	3.3500	3.2000	3.3000	-8.333%	9	2,082	+45.455%
2026-02-20	3.7000	3.7000	3.5900	3.6000	-2.439%	14	2,083	+33.333%
2026-02-19	3.6000	3.6900	3.5000	3.6900	-6.582%	21	2,078	+30.081%
2026-02-18	3.7500	4.1000	3.7500	3.9500	+6.757%	16	2,068	+21.519%
2026-02-17	3.4500	3.7000	3.4500	3.7000	-2.632%	44	2,068	+29.730%
2026-02-13	3.8000	3.8000	3.6500	3.8000	+9.827%	17	2,016	+26.316%
2026-02-12	3.3500	3.5000	3.2500	3.4600	-3.352%	1,044	2,016	+38.728%
2026-02-11	4.2100	4.2100	3.4000	3.5800	-12.895%	24	1,018	+34.078%
2026-02-10	4.1100	4.1100	4.1100	4.1100	-4.419%	2	1,014	+16.788%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,014	+11.628%
2026-02-06	4.7000	4.8500	4.7000	4.7000	+6.818%	61	1,013	+2.128%
2026-02-05	4.1900	4.5000	4.1900	4.4000	+2.564%	260	1,002	+9.091%
2026-02-04	4.2500	4.6000	4.2500	4.2900	-3.378%	278	795	+11.888%
2026-02-03	4.7000	5.1000	4.4400	4.4400	-14.615%	33	644	+8.108%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-5.797%	2	653	-7.692%
2026-01-30	6.4900	6.4900	5.5200	5.5200	-42.199%	19	653	-13.043%
2026-01-16	9.5500	9.5500	9.5500	9.5500	+3.243%	200	800	-49.738%
2026-01-07	9.2500	9.2500	9.2500	9.2500	-1.281%	15	800	-48.108%
2026-01-05	9.3700	9.3700	9.3700	9.3700	+5.281%	1	814	-48.773%
2025-12-29	8.8700	8.9000	8.8700	8.9000	-4.095%	11	814	-46.067%
2025-12-24	9.2800	9.2800	9.2800	9.2800	-1.277%	1	802	-48.276%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+11.905%	1	802	-48.936%
2025-12-03	8.4500	8.4500	8.4000	8.4000	-12.953%	7	803	-42.857%
2025-10-28	9.6500	9.6700	9.6500	9.6500	+1.901%	11	807	-50.259%
2025-10-27	9.4700	9.4700	9.4700	9.4700	-6.607%	3	804	-49.314%
2025-10-23	10.1400	10.1400	10.1400	10.1400	+12.667%	1	804	-52.663%
2025-10-20	9.0000	9.0000	9.0000	9.0000	+2.273%	5	803	-46.667%
2025-10-14	8.8500	8.8500	8.8000	8.8000	+27.536%	2	808	-45.455%
2025-10-02	6.9000	6.9000	6.9000	6.9000	+5.344%	16	808	-30.435%
2025-10-01	6.5500	6.5500	6.5500	6.5500	+4.800%	21	808	-26.718%
2025-09-17	6.2000	6.2500	6.2000	6.2500	-8.088%	14	808	-23.200%
2025-09-16	6.8000	6.8000	6.8000	6.8000	+3.817%	1	798	-29.412%
2025-09-12	6.5500	6.5500	6.5500	6.5500	+2.344%	1	799	-26.718%
2025-09-05	6.4000	6.4000	6.4000	6.4000	0.000%	1	798	-25.000%
2025-09-04	6.3500	6.4000	6.3500	6.4000	-3.759%	2	798	-25.000%
2025-09-03	6.6500	6.6500	6.6500	6.6500	+5.556%	11	796	-27.820%
2025-09-02	6.3000	6.3000	6.3000	6.3000	-2.628%	3	796	-23.810%
2025-08-28	6.5500	6.5500	6.4600	6.4700	+3.520%	17	796	-25.811%
2025-08-25	6.3600	6.3600	6.2500	6.2500	+5.042%	519	796	-23.200%
2025-08-22	5.9000	6.1400	5.5100	5.9500	+2.586%	32	419	-19.328%
2025-08-21	5.8000	5.8500	5.8000	5.8000	0.000%	10	413	-17.241%
2025-08-20	5.7900	5.8200	5.6500	5.8000	0.000%	26	422	-17.241%
2025-08-19	5.8000	5.8000	5.8000	5.8000	-5.383%	5	433	-17.241%
2025-08-18	6.1300	6.1300	6.1300	6.1300	-0.325%	1	433	-21.697%
2025-08-15	6.1500	6.1500	6.1500	6.1500	-10.219%	1	432	-21.951%
2025-08-11	6.8500	6.8500	6.8500	6.8500	-4.729%	1	431	-29.927%
2025-07-28	7.1900	7.1900	7.1900	7.1900	+3.453%	3	431	-33.241%
2025-07-25	6.8500	6.9500	6.8500	6.9500	+2.356%	23	431	-30.935%
2025-07-22	6.7900	6.7900	6.7900	6.7900	-9.467%	1	423	-29.308%
2025-07-21	7.5000	7.5000	7.5000	7.5000	-8.313%	1	424	-36.000%
2025-07-16	8.1800	8.1800	8.1800	8.1800	-0.848%	2	423	-41.320%
2025-07-15	8.2500	8.2500	8.2500	8.2500	+5.769%	1	421	-41.818%
2025-06-30	7.8000	7.8000	7.8000	7.8000	-0.383%	1	420	-38.462%
2025-06-24	7.8500	7.8700	7.7700	7.8300	-4.512%	32	419	-38.697%
2025-06-17	8.3500	8.3500	8.2000	8.2000	+7.895%	23	394	-41.463%
2025-06-13	7.6500	7.6500	7.6000	7.6000	-10.059%	50	372	-36.842%
2025-04-28	8.4500	8.4500	8.4500	8.4500	0.000%	2	372	-43.195%
2025-04-23	8.4500	8.4500	8.4500	8.4500	+16.391%	1	370	-43.195%
2025-04-17	7.3500	7.3500	7.1400	7.2600	-21.935%	24	390	-33.884%
2025-04-09	10.0000	10.0000	9.3000	9.3000	-2.105%	201	390	-48.387%
2025-04-07	9.7000	9.7000	9.0200	9.5000	+39.706%	3	211	-49.474%
2025-04-03	6.7400	6.8000	6.7400	6.8000	+1.493%	2	211	-29.412%
2025-04-01	6.9000	6.9000	6.7000	6.7000	-4.286%	2	210	-28.358%
2025-03-31	7.0000	7.0000	7.0000	7.0000	+0.719%	1	210	-31.429%
2025-03-28	6.9500	6.9500	6.9500	6.9500	+8.594%	2	211	-30.935%
2025-03-10	6.5100	6.5100	6.2000	6.4000	-1.538%	3	211	-25.000%
2025-03-07	6.3800	6.5000	6.3800	6.5000	-16.560%	12	209	-26.154%
2025-02-26	7.7900	7.7900	7.7900	7.7900	-2.503%	1	203	-38.383%
2025-02-20	7.9900	7.9900	7.9900	7.9900	-17.202%	1	203	-39.925%
2025-02-06	9.5500	9.6500	9.5500	9.6500	-3.500%	2	202	-50.259%
2025-01-30	10.0000	10.0000	10.0000	10.0000	+10.497%	1	202	-52.000%
2025-01-28	9.0500	9.0500	9.0500	9.0500	+0.556%	4	202	-46.961%
2025-01-27	9.0000	9.0000	9.0000	9.0000	-5.263%	1	206	-46.667%
2025-01-24	9.4500	9.6500	9.4500	9.5000	-4.040%	1,204	207	-49.474%
2025-01-23	9.9000	9.9000	9.9000	9.9000	-1.493%	6	681	-51.515%
2025-01-22	10.0500	10.0500	10.0500	10.0500	-2.427%	1	684	-52.239%
2025-01-21	10.2000	10.3000	10.1000	10.3000	-8.850%	3	684	-53.398%
2025-01-16	11.3000	11.3000	11.3000	11.3000	+2.262%	5	684	-57.522%
2025-01-10	11.0500	11.0500	11.0500	11.0500	+10.500%	2	679	-56.561%
2024-12-19	10.0000	10.0000	10.0000	10.0000	+5.820%	6	679	-52.000%
2024-12-16	9.4800	9.5000	9.4500	9.4500	+8.372%	401	279	-49.206%
2024-12-11	8.7200	8.7200	8.7200	8.7200	+0.577%	200	279	-44.954%
2024-11-20	8.6700	8.6700	8.6700	8.6700	-9.404%	1	80	-44.637%
2024-11-12	9.5700	9.5700	9.5700	9.5700	+1.270%	50	80	-49.843%
2024-11-11	9.4500	9.4500	9.4500	9.4500	+14.545%	1	42	-49.206%
2024-10-31	8.2500	8.2500	8.2500	8.2500	-8.333%	30	42	-41.818%
2024-10-29	9.0000	9.0000	8.9500	9.0000	+8.434%	30	39	-46.667%
2024-10-10	8.3000	8.3000	8.3000	8.3000	+5.732%	20	9	-42.169%
2024-10-09	7.8700	7.8700	7.8500	7.8500	+2.347%	20	21	-38.854%
2024-09-27	7.6700	7.6700	7.6700	7.6700	0.000%	2	1	-37.419%