Dark

VZ20270319C45
VZ Mar 19 2027 45.00 Call (VZ270319C00045000)
option OPRA

EOD

Sep 17, 2026

5.04-25.333%(-1.71)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4000	5.4000	5.0400	5.0400	-25.333%	16	1,459	0.000%
2026-09-16	7.3100	7.3100	6.7400	6.7500	-8.412%	17	1,449	-25.333%
2026-09-15	7.3000	7.3700	7.3000	7.3700	+1.796%	230	1,446	-31.615%
2026-09-14	7.1500	7.2400	7.1500	7.2400	+6.785%	3	1,227	-30.387%
2026-09-11	6.7800	6.7800	6.7800	6.7800	+7.619%	1	1,227	-25.664%
2026-09-10	6.3000	6.3000	6.3000	6.3000	+11.504%	3	1,227	-20.000%
2026-09-09	6.3500	6.3500	5.6500	5.6500	-11.994%	21	1,225	-10.796%
2026-09-08	6.4200	6.4200	6.4200	6.4200	-1.685%	3	1,235	-21.495%
2026-09-04	6.5200	6.5300	6.4300	6.5300	-3.971%	9	1,234	-22.818%
2026-09-03	6.5300	6.8000	6.5300	6.8000	+0.443%	5	1,234	-25.882%
2026-09-01	6.8500	6.8500	6.5100	6.7700	+4.961%	16	1,234	-25.554%
2026-08-31	6.4500	6.4500	6.4500	6.4500	-0.616%	75	1,234	-21.860%
2026-08-28	6.0800	6.4900	6.0800	6.4900	+8.167%	6	1,267	-22.342%
2026-08-27	5.9600	6.2200	5.9600	6.0000	-9.774%	69	1,268	-16.000%
2026-08-26	6.6500	6.6500	6.6500	6.6500	+11.204%	1	1,235	-24.211%
2026-08-25	5.9800	5.9800	5.9800	5.9800	-8.702%	3	1,234	-15.719%
2026-08-24	6.5300	6.5500	6.5000	6.5500	+7.201%	26	1,237	-23.053%
2026-08-21	5.8600	6.2000	5.8600	6.1100	+2.345%	91	1,237	-17.512%
2026-08-20	5.9900	6.1000	5.9700	5.9700	+2.051%	15	1,218	-15.578%
2026-08-19	5.8100	5.8500	5.8100	5.8500	+3.175%	43	1,216	-13.846%
2026-08-18	5.6000	5.6700	5.6000	5.6700	+8.000%	3	1,216	-11.111%
2026-08-17	5.2500	5.3500	5.2500	5.2500	-4.022%	80	1,216	-4.000%
2026-08-14	5.5100	5.5400	5.4700	5.4700	+8.317%	3	1,216	-7.861%
2026-08-13	4.9400	5.1000	4.9200	5.0500	+11.233%	6	1,216	-0.198%
2026-08-12	4.6500	4.6500	4.5400	4.5400	-2.366%	2	1,217	+11.013%
2026-08-11	4.6500	4.7500	4.6500	4.6500	+3.333%	7	1,219	+8.387%
2026-08-10	4.4600	4.5000	4.2500	4.5000	-2.174%	4	1,224	+12.000%
2026-08-07	4.5800	4.6800	4.5700	4.6000	+1.770%	4	1,222	+9.565%
2026-08-06	4.5200	4.5200	4.5200	4.5200	+15.897%	1	1,219	+11.504%
2026-08-05	4.2700	4.2700	3.8000	3.9000	-15.217%	14	1,219	+29.231%
2026-08-04	4.2500	4.6000	4.2500	4.6000	-10.680%	14	1,218	+9.565%
2026-08-03	5.1500	5.1500	5.1500	5.1500	+15.730%	10	1,207	-2.136%
2026-07-31	4.3000	4.4500	4.2500	4.4500	+9.606%	26	1,197	+13.258%
2026-07-30	4.2500	4.2500	4.0600	4.0600	-17.980%	5	1,180	+24.138%
2026-07-29	5.4700	5.4700	4.5300	4.9500	-11.290%	101	1,179	+1.818%
2026-07-28	5.7000	6.1500	5.5800	5.5800	+11.600%	35	1,142	-9.677%
2026-07-27	4.7000	5.0000	4.7000	5.0000	+14.943%	17	1,144	+0.800%
2026-07-24	3.1000	4.3500	3.1000	4.3500	+40.323%	68	1,140	+15.862%
2026-07-23	3.3000	3.3000	3.0000	3.1000	-5.775%	16	1,139	+62.581%
2026-07-22	3.5100	3.5100	3.2800	3.2900	+17.500%	55	1,137	+53.191%
2026-07-21	2.8000	2.8000	2.8000	2.8000	-9.091%	5	1,127	+80.000%
2026-07-17	3.2500	3.2500	3.0800	3.0800	-6.667%	21	1,127	+63.636%
2026-07-16	3.0000	3.3600	2.9500	3.3000	+22.222%	47	1,134	+52.727%
2026-07-15	2.7500	2.9000	2.7000	2.7000	+8.000%	10	1,091	+86.667%
2026-07-14	2.4400	2.5000	2.4400	2.5000	-4.580%	29	1,083	+101.600%
2026-07-13	2.7000	2.7000	2.5900	2.6200	+6.504%	5	1,082	+92.366%
2026-07-10	2.2600	2.5000	2.2600	2.4600	+13.364%	22	1,077	+104.878%
2026-07-09	2.2000	2.2200	2.1000	2.1700	-9.583%	92	1,077	+132.258%
2026-07-08	2.4000	2.7300	2.4000	2.4000	-2.041%	102	1,042	+110.000%
2026-07-07	2.7300	2.8000	2.4000	2.4500	+21.287%	35	1,010	+105.714%
2026-07-06	2.5000	2.5000	2.0200	2.0200	-19.200%	12	985	+149.505%
2026-07-02	2.3500	2.5000	1.7200	2.5000	+19.048%	18	991	+101.600%
2026-07-01	2.3300	2.3700	2.0000	2.1000	-6.667%	281	991	+140.000%
2026-06-30	3.0600	3.0600	2.1600	2.2500	-26.230%	363	923	+124.000%
2026-06-29	2.7500	3.0500	2.4800	3.0500	-26.506%	138	640	+65.246%
2026-06-25	4.0000	4.1500	4.0000	4.1500	+6.410%	11	538	+21.446%
2026-06-24	3.8600	3.9000	3.8600	3.9000	-10.755%	4	527	+29.231%
2026-06-23	3.8500	4.3700	3.8500	4.3700	+19.726%	19	527	+15.332%
2026-06-22	3.8000	3.8000	3.6300	3.6500	-5.195%	196	524	+38.082%
2026-06-18	3.8500	3.8500	3.8500	3.8500	+3.217%	1	476	+30.909%
2026-06-17	4.0000	4.0500	3.7200	3.7300	-15.227%	20	476	+35.121%
2026-06-16	4.7000	4.7000	4.3000	4.4000	-11.647%	19	476	+14.545%
2026-06-15	4.9800	4.9800	4.9800	4.9800	-7.778%	1	472	+1.205%
2026-06-12	5.4000	5.4000	5.4000	5.4000	+0.372%	10	472	-6.667%
2026-06-11	5.2500	5.3800	5.1900	5.3800	+35.516%	16	472	-6.320%
2026-06-09	3.8500	4.1000	3.6500	3.9700	+4.474%	12	467	+26.952%
2026-06-08	3.7500	3.9600	3.7500	3.8000	+1.877%	19	464	+32.632%
2026-06-05	3.8000	3.8000	3.7300	3.7300	+5.070%	7	462	+35.121%
2026-06-04	3.5000	3.5500	3.5000	3.5500	-19.318%	16	462	+41.972%
2026-06-03	4.4400	4.4400	4.4000	4.4000	-18.519%	18	461	+14.545%
2026-06-01	5.4000	5.4000	5.4000	5.4000	0.000%	15	478	-6.667%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-0.917%	1	478	-6.667%
2026-05-21	5.4400	5.4500	5.4400	5.4500	+2.830%	15	478	-7.523%
2026-05-20	5.3000	5.3000	5.3000	5.3000	+5.578%	1	478	-4.906%
2026-05-19	5.0200	5.0200	5.0200	5.0200	+5.684%	1	477	+0.398%
2026-05-15	5.1000	5.1000	4.7500	4.7500	-2.464%	214	477	+6.105%
2026-05-14	4.8500	4.8700	4.8400	4.8700	-2.600%	17	292	+3.491%
2026-05-08	4.9500	5.0000	4.9500	5.0000	-3.846%	9	275	+0.800%
2026-05-07	5.1500	5.3000	5.0500	5.2000	+2.564%	18	273	-3.077%
2026-05-05	5.0700	5.0700	5.0700	5.0700	-4.878%	1	265	-0.592%
2026-05-04	5.3300	5.3300	5.3300	5.3300	-4.821%	1	264	-5.441%
2026-05-01	5.7500	5.7500	5.5500	5.6000	0.000%	25	251	-10.000%
2026-04-30	5.4000	5.6500	5.4000	5.6000	+15.464%	39	251	-10.000%
2026-04-29	4.8500	4.8500	4.7500	4.8500	-3.770%	53	235	+3.918%
2026-04-28	5.0200	5.0400	5.0200	5.0400	-11.111%	45	199	0.000%
2026-04-27	5.4200	5.7300	5.4200	5.6700	+17.635%	36	164	-11.111%
2026-04-24	4.8100	4.8200	4.8100	4.8200	-4.554%	21	150	+4.564%
2026-04-23	5.0500	5.1000	5.0500	5.0500	+16.092%	10	146	-0.198%
2026-04-22	4.3500	4.3500	4.3500	4.3500	-2.247%	3	138	+15.862%
2026-04-21	4.8900	4.8900	4.4500	4.4500	-8.247%	83	65	+13.258%
2026-04-20	4.7500	4.9000	4.7500	4.8500	+0.414%	29	65	+3.918%
2026-04-17	4.6800	4.8300	4.6800	4.8300	+22.278%	13	44	+4.348%
2026-04-15	3.9500	3.9500	3.9500	3.9500	+0.254%	4	32	+27.595%
2026-04-14	2.9700	4.0000	2.9700	3.9400	+1.026%	11	28	+27.919%
2026-04-13	4.5600	4.5600	3.9000	3.9000	-13.333%	3	21	+29.231%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-17.127%	3	18	+12.000%
2026-04-09	5.4300	5.4300	5.4300	5.4300	+2.647%	4	15	-7.182%
2026-04-08	5.0500	5.2900	5.0500	5.2900	-16.693%	2	11	-4.726%
2026-04-06	6.3500	6.3500	6.3500	6.3500	-10.563%	2	9	-20.630%
2026-04-01	7.1000	7.1000	7.1000	7.1000	-6.085%	1	7	-29.014%
2026-03-30	7.5600	7.5600	7.5600	7.5600	-1.176%	3	6	-33.333%
2026-03-25	7.6500	7.6500	7.6500	7.6500	0.000%	3	3	-34.118%