Dark

VZ20270115P50
VZ Jan 15 2027 50.00 Put (VZ270115P00050000)
option OPRA

EOD

Sep 17, 2026

3.50+9.375%(+0.30)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0500	3.5000	3.0500	3.5000	+9.375%	49	4,570	0.000%
2026-09-16	2.3400	3.2000	2.2100	3.2000	+40.969%	165	4,570	+9.375%
2026-09-15	2.4000	2.4000	2.2000	2.2700	-4.622%	168	4,516	+54.185%
2026-09-14	2.4300	2.5800	2.3200	2.3800	-16.783%	255	4,424	+47.059%
2026-09-11	2.8400	2.9000	2.7400	2.8600	-8.917%	49	4,255	+22.378%
2026-09-10	3.1000	3.1400	3.1000	3.1400	-8.986%	697	4,217	+11.465%
2026-09-09	3.2000	3.6000	3.2000	3.4500	+15.000%	38	3,728	+1.449%
2026-09-08	2.9600	3.0000	2.9600	3.0000	+2.389%	6	3,727	+16.667%
2026-09-04	2.8000	2.9300	2.8000	2.9300	+9.738%	19	3,719	+19.454%
2026-09-03	2.9400	2.9400	2.6700	2.6700	-7.612%	35	3,719	+31.086%
2026-09-02	2.9500	2.9500	2.7200	2.8900	-0.345%	53	3,720	+21.107%
2026-09-01	2.8700	2.9400	2.8500	2.9000	-3.010%	34	3,720	+20.690%
2026-08-31	3.1600	3.1600	2.8600	2.9900	-2.922%	607	3,694	+17.057%
2026-08-28	3.4000	3.4000	3.0300	3.0800	-7.229%	26	3,513	+13.636%
2026-08-27	3.3200	3.4000	3.3000	3.3200	+16.901%	14	3,508	+5.422%
2026-08-26	2.9300	2.9400	2.8400	2.8400	-9.841%	9	3,508	+23.239%
2026-08-25	3.1500	3.2500	3.1000	3.1500	+0.962%	54	3,509	+11.111%
2026-08-24	3.2000	3.2000	3.0000	3.1200	-12.113%	54	3,503	+12.179%
2026-08-21	3.5000	3.5500	3.4600	3.5500	-0.560%	111	3,473	-1.408%
2026-08-20	3.5700	3.5700	3.5700	3.5700	-6.299%	8	3,470	-1.961%
2026-08-19	3.6300	3.8100	3.4800	3.8100	-1.039%	9	3,474	-8.136%
2026-08-18	3.9000	3.9000	3.8300	3.8500	-12.500%	13	3,470	-9.091%
2026-08-13	4.4000	4.4000	4.4000	4.4000	-13.215%	3	3,470	-20.455%
2026-08-12	5.0700	5.0700	5.0700	5.0700	+2.424%	4	3,473	-30.966%
2026-08-11	5.0000	5.0000	4.9000	4.9500	-3.883%	28	3,473	-29.293%
2026-08-07	5.1500	5.1500	5.1500	5.1500	-6.364%	4	3,464	-32.039%
2026-08-04	5.5000	5.5000	5.5000	5.5000	-2.309%	3	3,464	-36.364%
2026-07-30	5.6300	5.6300	5.6300	5.6300	+27.955%	60	3,464	-37.833%
2026-07-29	4.4000	4.4000	4.4000	4.4000	0.000%	60	3,404	-20.455%
2026-07-28	4.2100	4.4000	4.1000	4.4000	-9.278%	18	3,404	-20.455%
2026-07-27	5.0000	5.0000	4.7700	4.8500	-34.899%	209	3,401	-27.835%
2026-07-21	7.9000	7.9000	7.4500	7.4500	+7.659%	2	3,398	-53.020%
2026-07-17	6.9200	6.9200	6.9200	6.9200	-26.772%	1	3,400	-49.422%
2026-07-02	9.5000	9.5000	9.4500	9.4500	-5.025%	33	3,433	-62.963%
2026-07-01	9.4000	9.9500	9.4000	9.9500	+9.341%	6	3,433	-64.824%
2026-06-30	8.7500	9.1000	8.7500	9.1000	+8.982%	16	3,433	-61.538%
2026-06-29	8.2600	8.3500	8.2600	8.3500	+31.496%	7	3,434	-58.084%
2026-06-25	6.3500	6.4500	6.3500	6.3500	-4.940%	124	3,429	-44.882%
2026-06-18	6.6800	6.6800	6.6800	6.6800	-1.765%	1	3,308	-47.605%
2026-06-17	6.5900	6.8000	6.5900	6.8000	+24.771%	33	3,308	-48.529%
2026-06-15	5.4500	5.4500	5.4500	5.4500	-8.403%	1	3,308	-35.780%
2026-06-10	5.9500	5.9500	5.9500	5.9500	-14.388%	69	3,308	-41.176%
2026-06-08	6.9500	6.9500	6.9500	6.9500	-6.836%	49	3,250	-49.640%
2026-06-04	7.4600	7.4600	7.4600	7.4600	+26.441%	20	3,201	-53.083%
2026-06-03	5.9000	5.9000	5.9000	5.9000	+18.712%	1	3,201	-40.678%
2026-05-21	4.9700	4.9700	4.9700	4.9700	-6.754%	5	3,202	-29.577%
2026-05-19	5.3300	5.3300	5.3300	5.3300	-8.576%	1	3,202	-34.334%
2026-05-18	5.8300	5.8300	5.8300	5.8300	+13.204%	2	3,205	-39.966%
2026-05-12	5.1500	5.1500	5.1500	5.1500	-8.850%	10	3,205	-32.039%
2026-05-08	5.7000	5.7000	5.6000	5.6500	+5.607%	8	3,195	-38.053%
2026-05-05	5.3500	5.3500	5.3500	5.3500	-0.926%	5	3,203	-34.579%
2026-04-30	5.3200	5.4000	5.3200	5.4000	-8.163%	8	3,198	-35.185%
2026-04-29	5.7200	5.8900	5.7200	5.8800	+1.379%	15	3,210	-40.476%
2026-04-28	5.8000	5.8000	5.8000	5.8000	+11.538%	20	3,211	-39.655%
2026-04-27	5.3700	5.3700	5.2000	5.2000	-13.333%	12	3,191	-32.692%
2026-04-17	6.1100	6.1100	6.0000	6.0000	-0.826%	48	3,193	-41.667%
2026-04-16	6.1000	6.1000	6.0500	6.0500	-12.064%	2	3,213	-42.149%
2026-04-14	7.2000	7.2000	6.8800	6.8800	+3.459%	46	3,215	-49.128%
2026-04-13	6.6800	6.6800	6.6500	6.6500	+5.556%	2	3,257	-47.368%
2026-04-10	5.9700	6.3000	5.9700	6.3000	+2.439%	6	3,258	-44.444%
2026-04-08	6.0500	6.1500	6.0000	6.1500	+16.038%	111	3,258	-43.089%
2026-04-07	5.3000	5.3000	5.3000	5.3000	+0.952%	30	3,159	-33.962%
2026-04-06	5.2500	5.2500	5.2500	5.2500	+2.941%	30	3,129	-33.333%
2026-04-01	5.2500	5.2500	5.1000	5.1000	+2.410%	167	3,109	-31.373%
2026-03-31	5.0500	5.0500	4.9800	4.9800	-0.400%	6	3,057	-29.719%
2026-03-30	4.8000	5.0000	4.8000	5.0000	+8.696%	25	3,052	-30.000%
2026-03-27	4.5400	4.6300	4.5400	4.6000	+2.679%	6	3,045	-23.913%
2026-03-26	4.4500	4.4800	4.4500	4.4800	-5.684%	141	3,049	-21.875%
2026-03-25	4.7000	4.7500	4.7000	4.7500	+7.955%	915	2,910	-26.316%
2026-03-24	4.2900	4.4500	4.2900	4.4000	-7.368%	156	2,014	-20.455%
2026-03-23	4.7900	4.8700	4.7500	4.7500	-3.651%	433	1,967	-26.316%
2026-03-20	4.8500	4.9300	4.8500	4.9300	-6.981%	11	1,989	-29.006%
2026-03-19	5.1500	5.3000	5.1500	5.3000	+7.071%	11	1,979	-33.962%
2026-03-18	4.9000	5.0500	4.9000	4.9500	+7.609%	7	1,970	-29.293%
2026-03-17	4.5000	4.6000	4.5000	4.6000	+2.908%	127	1,968	-23.913%
2026-03-16	4.4200	4.5000	4.4000	4.4700	+3.233%	399	1,886	-21.700%
2026-03-13	4.3500	4.4000	4.3300	4.3300	-6.074%	176	1,491	-19.169%
2026-03-12	4.7100	4.7100	4.6100	4.6100	-3.958%	2	1,490	-24.078%
2026-03-11	4.7500	4.8000	4.7000	4.8000	+5.495%	17	1,490	-27.083%
2026-03-10	4.5500	4.5500	4.5500	4.5500	-2.151%	2	1,487	-23.077%
2026-03-09	4.6500	4.6500	4.6500	4.6500	0.000%	1	1,487	-24.731%
2026-03-06	4.7000	4.7000	4.6000	4.6500	+5.682%	18	1,487	-24.731%
2026-03-05	4.6300	4.6300	4.3500	4.4000	+3.529%	69	1,473	-20.455%
2026-03-04	4.5000	4.5000	4.2500	4.2500	-2.523%	80	1,452	-17.647%
2026-03-03	4.8000	4.8000	4.2500	4.3600	-7.234%	14	1,376	-19.725%
2026-03-02	4.7000	4.8100	4.7000	4.7000	-2.083%	109	1,366	-25.532%
2026-02-27	4.8000	4.8000	4.8000	4.8000	-4.000%	2	1,354	-27.083%
2026-02-26	5.0000	5.0000	4.9500	5.0000	+4.167%	229	1,354	-30.000%
2026-02-25	4.8000	4.8000	4.8000	4.8000	-2.041%	395	969	-27.083%
2026-02-24	4.5000	4.9000	4.5000	4.9000	+1.031%	90	969	-28.571%
2026-02-23	4.5500	4.8500	4.5000	4.8500	-5.458%	90	959	-27.835%
2026-02-20	5.1300	5.1300	5.1300	5.1300	-4.112%	1	900	-31.774%
2026-02-19	5.2000	5.3500	5.2000	5.3500	-4.464%	11	900	-34.579%
2026-02-18	5.1500	5.6000	5.1500	5.6000	+1.818%	92	889	-37.500%
2026-02-13	5.2000	5.5000	5.1500	5.5000	+14.583%	52	882	-36.364%
2026-02-12	4.6500	4.9000	4.6500	4.8000	-5.882%	27	882	-27.083%
2026-02-11	5.8400	5.8400	5.1000	5.1000	-13.559%	280	863	-31.373%
2026-02-10	5.9000	5.9000	5.9000	5.9000	-10.606%	100	721	-40.678%
2026-02-06	6.3000	6.6500	6.3000	6.6000	+8.197%	29	718	-46.970%
2026-02-05	6.0000	6.1000	6.0000	6.1000	-7.576%	166	699	-42.623%
2026-02-04	5.8500	6.6000	5.8500	6.6000	+4.762%	3	696	-46.970%
2026-02-03	6.9000	6.9000	6.3000	6.3000	-14.286%	50	698	-44.444%
2026-02-02	7.1000	7.3500	7.1000	7.3500	-3.922%	3	719	-52.381%
2026-01-30	8.9500	9.3500	7.6100	7.6500	-35.660%	124	719	-54.248%
2026-01-27	11.8900	11.8900	11.8900	11.8900	+2.500%	5	698	-70.563%
2026-01-22	11.6000	11.6000	11.6000	11.6000	-4.132%	10	693	-69.828%
2026-01-16	12.1000	12.1000	12.1000	12.1000	-1.626%	10	673	-71.074%
2026-01-13	11.7100	12.3000	11.7100	12.3000	+7.236%	3	673	-71.545%
2026-01-09	11.4700	11.4700	11.4700	11.4700	-3.532%	20	670	-69.486%
2026-01-07	11.8900	11.8900	11.8900	11.8900	+2.500%	4	650	-70.563%
2026-01-06	11.8000	11.8000	11.6000	11.6000	+1.133%	11	652	-69.828%
2026-01-05	11.4700	11.4700	11.4700	11.4700	-2.383%	8	633	-69.486%
2025-12-19	11.7500	11.7500	11.7500	11.7500	+8.295%	7	633	-70.213%
2025-12-15	10.8500	10.8500	10.8500	10.8500	-1.364%	10	640	-67.742%
2025-12-01	11.0000	11.0000	11.0000	11.0000	+1.852%	40	630	-68.182%
2025-11-28	10.9900	11.0000	10.8000	10.8000	-1.907%	140	643	-67.593%
2025-11-26	11.0100	11.0100	11.0100	11.0100	-0.811%	20	727	-68.211%
2025-11-25	11.1000	11.1000	11.1000	11.1000	+7.767%	1	727	-68.468%
2025-11-13	10.5200	10.5200	10.3000	10.3000	-16.801%	9	726	-66.019%
2025-10-31	12.3800	12.3800	12.3800	12.3800	-2.902%	2	727	-71.729%
2025-10-24	12.7500	12.7500	12.7500	12.7500	+10.390%	1	727	-72.549%
2025-10-10	11.5200	11.5500	11.5200	11.5500	+4.054%	2	728	-69.697%
2025-10-09	11.1000	11.1000	11.1000	11.1000	+1.463%	2	730	-68.468%
2025-10-08	10.9400	10.9400	10.9400	10.9400	+8.856%	5	728	-68.007%
2025-10-06	10.2200	10.2300	10.0500	10.0500	+9.239%	6	733	-65.174%
2025-09-29	9.2000	9.2000	9.2000	9.2000	+3.837%	3	730	-61.957%
2025-09-26	8.8600	8.8600	8.8600	8.8600	-4.629%	1	727	-60.497%
2025-09-22	9.3000	9.3000	9.2800	9.2900	+3.108%	40	727	-62.325%
2025-09-16	9.0100	9.0100	9.0100	9.0100	+3.326%	1	719	-61.154%
2025-09-15	8.7700	8.7700	8.7200	8.7200	+1.278%	7	720	-59.862%
2025-09-11	8.7200	8.7200	8.6100	8.6100	+0.116%	3	725	-59.350%
2025-09-05	8.6000	8.6000	8.6000	8.6000	-5.495%	100	726	-59.302%
2025-09-03	9.1000	9.1000	9.1000	9.1000	+8.722%	2	720	-61.538%
2025-08-29	8.3700	8.3700	8.3700	8.3700	+0.843%	5	715	-58.184%
2025-08-25	8.3000	8.3000	8.3000	8.3000	+1.220%	4	715	-57.831%
2025-08-22	7.9500	8.2000	7.7700	8.2000	+5.806%	25	719	-57.317%
2025-08-21	7.7200	7.7500	7.7000	7.7500	-2.516%	17	716	-54.839%
2025-08-20	7.5700	7.9500	7.5700	7.9500	-11.173%	19	731	-55.975%
2025-08-11	8.9500	8.9500	8.9500	8.9500	-2.928%	10	736	-60.894%
2025-08-07	9.2200	9.2200	9.2200	9.2200	-0.324%	1	746	-62.039%
2025-08-05	9.2500	9.2500	9.2500	9.2500	-0.538%	2	746	-62.162%
2025-08-01	9.3000	9.3000	9.3000	9.3000	0.000%	5	748	-62.366%
2025-07-30	9.3000	9.3000	9.3000	9.3000	-2.618%	10	753	-62.366%
2025-07-28	9.5500	9.5500	9.5500	9.5500	+1.596%	2	743	-63.351%
2025-07-21	9.2000	9.4000	9.2000	9.4000	-10.561%	5	743	-62.766%
2025-07-15	10.5200	10.5200	10.5100	10.5100	+3.039%	2	744	-66.698%
2025-07-14	10.2000	10.2000	10.2000	10.2000	+2.513%	10	742	-65.686%
2025-07-07	9.9500	9.9500	9.9500	9.9500	+7.684%	4	732	-64.824%
2025-07-01	9.2400	9.2400	9.2400	9.2400	-5.810%	1	732	-62.121%
2025-06-30	9.8100	9.8100	9.8100	9.8100	-4.665%	80	733	-64.322%
2025-06-25	10.3500	10.3500	10.2900	10.2900	+5.538%	3	653	-65.986%
2025-06-13	9.7500	9.7500	9.7500	9.7500	-1.015%	8	650	-64.103%
2025-06-12	9.8500	9.8500	9.8500	9.8500	+7.065%	1	646	-64.467%
2025-06-11	9.2000	9.2000	9.2000	9.2000	+0.546%	5	645	-61.957%
2025-06-06	9.2000	9.3000	9.1500	9.1500	-5.181%	50	641	-61.749%
2025-05-28	9.7000	9.7000	9.6500	9.6500	+8.794%	14	616	-63.731%
2025-05-19	9.0000	9.0000	8.8700	8.8700	+0.113%	110	602	-60.541%
2025-05-16	8.2400	8.9500	8.2400	8.8600	-12.277%	346	494	-60.497%
2025-05-14	10.1500	10.1500	10.1000	10.1000	-8.182%	31	418	-65.347%
2025-04-09	11.0000	11.0000	11.0000	11.0000	+28.505%	1	387	-68.182%
2025-04-01	8.5600	8.5600	8.5600	8.5600	-0.465%	1	386	-59.112%
2025-03-27	8.6000	8.6000	8.6000	8.6000	-6.011%	5	385	-59.302%
2025-03-26	9.1500	9.1500	9.1500	9.1500	-9.316%	1	390	-61.749%
2025-03-11	10.0900	10.0900	10.0900	10.0900	+24.414%	10	389	-65.312%
2025-03-10	7.9300	8.2400	7.9300	8.1100	-13.262%	13	399	-56.843%
2025-02-24	9.3500	9.3500	9.3500	9.3500	-16.889%	6	409	-62.567%
2025-02-12	11.2500	11.2500	11.2500	11.2500	-6.639%	10	409	-68.889%
2025-01-30	12.0500	12.0500	12.0500	12.0500	+7.111%	10	389	-70.954%
2025-01-28	11.2500	11.2500	11.2500	11.2500	-3.433%	5	389	-68.889%
2025-01-27	11.6000	11.6500	11.6000	11.6500	-13.318%	100	384	-69.957%
2025-01-13	13.4400	13.4400	13.4400	13.4400	+0.674%	1	387	-73.958%
2025-01-10	13.3500	13.3500	13.3500	13.3500	+7.661%	4	387	-73.783%
2025-01-06	12.4000	12.4000	12.4000	12.4000	+3.333%	2	385	-71.774%
2025-01-02	12.1700	12.1700	12.0000	12.0000	-3.226%	2	383	-70.833%
2024-12-31	12.4000	12.4000	12.4000	12.4000	-0.958%	1	380	-71.774%
2024-12-30	12.5000	12.6200	12.5000	12.5200	+6.102%	7	380	-72.045%
2024-12-27	12.2900	12.2900	11.8000	11.8000	-4.453%	4	375	-70.339%
2024-12-24	12.3500	12.3500	12.3500	12.3500	+1.230%	1	372	-71.660%
2024-12-23	12.2000	12.2000	12.2000	12.2000	+1.921%	10	372	-71.311%
2024-12-19	11.9700	11.9700	11.9700	11.9700	+0.335%	1	362	-70.760%
2024-12-18	11.9300	11.9300	11.9300	11.9300	+6.518%	1	361	-70.662%
2024-12-16	11.4000	11.4000	11.2000	11.2000	+3.512%	201	159	-68.750%
2024-12-12	10.6600	10.8200	10.6600	10.8200	+1.787%	2	159	-67.652%
2024-12-10	10.6300	10.6300	10.6300	10.6300	+4.216%	20	157	-67.074%
2024-12-09	10.2000	10.2000	10.2000	10.2000	+2.204%	1	137	-65.686%
2024-11-22	9.9800	9.9800	9.9800	9.9800	-14.335%	4	136	-64.930%
2024-11-08	11.6500	11.6500	11.6500	11.6500	+3.464%	4	134	-69.957%
2024-11-06	11.2600	11.2600	11.2600	11.2600	-2.342%	2	132	-68.917%
2024-11-05	11.5200	11.5300	11.5200	11.5300	+3.408%	6	131	-69.644%
2024-10-30	11.1500	11.1500	11.1500	11.1500	+2.765%	100	130	-68.610%
2024-10-24	10.8900	10.8900	10.8500	10.8500	+3.137%	12	30	-67.742%
2024-10-23	10.5200	10.5200	10.5200	10.5200	-2.593%	1	18	-66.730%
2024-10-22	10.8000	10.8000	10.8000	10.8000	+11.570%	2	17	-67.593%
2024-10-21	9.6800	9.6800	9.6800	9.6800	+2.979%	1	15	-63.843%
2024-10-18	9.4000	9.4000	9.4000	9.4000	-2.591%	4	14	-62.766%
2024-10-17	9.7000	9.7000	9.6500	9.6500	0.000%	12	12	-63.731%