Dark

VZ20270319C50
VZ Mar 19 2027 50.00 Call (VZ270319C00050000)
option OPRA

EOD

Sep 17, 2026

2.47-25.152%(-0.83)473

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9800	2.9800	2.3900	2.4700	-25.152%	473	4,495	0.000%
2026-09-16	3.9600	3.9600	3.2500	3.3000	-18.519%	63	4,441	-25.152%
2026-09-15	4.0200	4.0500	4.0000	4.0500	0.000%	5	4,388	-39.012%
2026-09-14	4.0000	4.1000	3.8500	4.0500	+9.459%	65	4,385	-39.012%
2026-09-11	3.5500	3.7000	3.5500	3.7000	+10.448%	13	4,369	-33.243%
2026-09-10	3.3000	3.3500	3.3000	3.3500	+6.013%	97	4,379	-26.269%
2026-09-09	3.3600	3.3600	2.8700	3.1600	-5.672%	272	4,337	-21.835%
2026-09-08	3.5500	3.5500	3.3500	3.3500	-3.458%	51	4,125	-26.269%
2026-09-04	3.4400	3.5000	3.4300	3.4700	-3.611%	5	4,103	-28.818%
2026-09-03	3.5000	3.6500	3.4500	3.6000	+1.124%	71	4,103	-31.389%
2026-09-02	3.5000	3.7500	3.5000	3.5600	+3.188%	23	4,070	-30.618%
2026-09-01	3.7500	3.7500	3.4500	3.4500	-1.429%	32	4,058	-28.406%
2026-08-31	3.4500	3.5500	3.3900	3.5000	+2.941%	128	4,038	-29.429%
2026-08-28	3.5000	3.5000	3.4000	3.4000	+9.677%	47	3,965	-27.353%
2026-08-27	3.2500	3.3800	3.1000	3.1000	-13.408%	28	3,930	-20.323%
2026-08-26	3.5600	3.8500	3.5600	3.5800	+1.416%	39	3,918	-31.006%
2026-08-25	3.4500	3.6300	3.4500	3.5300	-0.563%	93	3,886	-30.028%
2026-08-24	3.5000	3.5500	3.4400	3.5500	+13.419%	151	3,891	-30.423%
2026-08-21	3.2700	3.4000	3.0500	3.1300	-5.438%	101	3,862	-21.086%
2026-08-20	2.8500	3.3400	2.8500	3.3100	+6.090%	18	3,801	-25.378%
2026-08-19	3.2000	3.4000	3.0400	3.1200	+4.698%	134	3,793	-20.833%
2026-08-18	3.0000	3.1000	2.9800	2.9800	+8.364%	30	3,746	-17.114%
2026-08-17	2.7400	2.9600	2.7100	2.7500	-5.172%	164	3,726	-10.182%
2026-08-14	2.7900	2.9600	2.7900	2.9000	+2.473%	438	3,630	-14.828%
2026-08-13	2.3700	2.8300	2.3700	2.8300	+26.339%	271	3,485	-12.721%
2026-08-12	2.1500	2.2600	2.1000	2.2400	-6.276%	17	3,449	+10.268%
2026-08-11	2.3500	2.3900	2.3500	2.3900	+7.175%	12	3,450	+3.347%
2026-08-10	2.0600	2.2300	2.0100	2.2300	-5.907%	183	3,447	+10.762%
2026-08-07	2.1800	2.3700	2.1800	2.3700	+2.155%	18	3,384	+4.219%
2026-08-06	2.4300	2.4300	2.3100	2.3200	+10.476%	8	3,374	+6.466%
2026-08-05	2.5000	2.5000	1.8100	2.1000	-12.863%	118	3,368	+17.619%
2026-08-04	2.3400	2.4100	2.1000	2.4100	-7.308%	63	3,281	+2.490%
2026-08-03	2.7000	2.7500	2.4700	2.6000	+30.000%	47	3,274	-5.000%
2026-07-31	1.9900	2.0000	1.9000	2.0000	-4.762%	16	3,241	+23.500%
2026-07-30	2.2800	2.2800	1.9700	2.1000	-11.765%	53	3,232	+17.619%
2026-07-29	2.8600	3.1100	2.3800	2.3800	-17.931%	43	3,266	+3.782%
2026-07-28	2.7600	3.3900	2.7400	2.9000	+16.935%	354	3,233	-14.828%
2026-07-27	2.3700	2.7000	2.3700	2.4800	+14.815%	544	3,059	-0.403%
2026-07-24	1.7000	2.1600	1.6700	2.1600	+39.355%	75	2,557	+14.352%
2026-07-23	1.4100	1.5500	1.4100	1.5500	-0.641%	15	2,492	+59.355%
2026-07-22	1.7600	1.8000	1.5500	1.5600	+9.859%	212	2,491	+58.333%
2026-07-21	1.2400	1.4500	1.2000	1.4200	+5.970%	534	2,486	+73.944%
2026-07-20	1.4100	1.4100	1.3400	1.3400	-11.842%	26	1,952	+84.328%
2026-07-17	1.7300	1.7800	1.3400	1.5200	-4.403%	16	1,938	+62.500%
2026-07-16	1.4600	1.6400	1.4100	1.5900	+32.500%	17	1,927	+55.346%
2026-07-15	1.3900	1.3900	1.2000	1.2000	-2.439%	14	1,914	+105.833%
2026-07-14	1.2300	1.2300	1.2300	1.2300	-0.806%	1	1,904	+100.813%
2026-07-13	1.1000	1.3100	1.1000	1.2400	+5.085%	69	1,904	+99.194%
2026-07-10	1.1500	1.2500	1.1500	1.1800	+16.832%	7	1,921	+109.322%
2026-07-09	1.0700	1.0700	0.9700	1.0100	-12.174%	40	1,918	+144.554%
2026-07-08	1.2300	1.2500	1.1500	1.1500	-6.504%	10	1,890	+114.783%
2026-07-07	1.4000	1.4000	1.1000	1.2300	+17.143%	64	1,885	+100.813%
2026-07-06	1.1500	1.1500	1.0100	1.0500	-16.000%	27	1,828	+135.238%
2026-07-02	1.0500	1.2500	0.8500	1.2500	+37.363%	32	1,773	+97.600%
2026-07-01	1.0800	1.0800	0.8900	0.9100	-17.273%	52	1,773	+171.429%
2026-06-30	1.1000	1.1200	1.0000	1.1000	-23.077%	96	1,803	+124.545%
2026-06-29	1.8100	1.8100	1.1000	1.4300	-32.227%	44	1,772	+72.727%
2026-06-26	2.1100	2.1100	2.1100	2.1100	-3.211%	1	1,800	+17.062%
2026-06-25	2.0500	2.1800	2.0500	2.1800	+19.780%	4	1,799	+13.303%
2026-06-24	2.0500	2.0500	1.8200	1.8200	-19.111%	253	1,795	+35.714%
2026-06-23	2.0000	2.2500	2.0000	2.2500	+21.622%	24	1,722	+9.778%
2026-06-22	1.7800	2.0000	1.7800	1.8500	-7.500%	37	1,711	+33.514%
2026-06-18	2.0500	2.0500	2.0000	2.0000	0.000%	199	1,488	+23.500%
2026-06-17	1.8500	2.0000	1.8500	2.0000	-13.043%	2	1,488	+23.500%
2026-06-16	2.5500	2.5500	2.3000	2.3000	-5.350%	9	1,488	+7.391%
2026-06-15	2.8800	2.8800	2.4300	2.4300	-19.000%	14	1,247	+1.646%
2026-06-12	2.7600	3.2000	2.7600	3.0000	+7.143%	460	1,247	-17.667%
2026-06-11	2.8300	2.8300	2.8000	2.8000	+9.375%	10	1,247	-11.786%
2026-06-10	2.2900	2.6000	2.2000	2.5600	+34.737%	78	1,237	-3.516%
2026-06-09	1.8900	1.9000	1.8900	1.9000	-1.042%	3	1,223	+30.000%
2026-06-08	2.1000	2.1200	1.9200	1.9200	-16.522%	166	1,223	+28.646%
2026-06-05	1.9000	2.3000	1.9000	2.3000	+27.072%	12	1,173	+7.391%
2026-06-04	2.5200	2.5200	1.6500	1.8100	-24.583%	116	1,176	+36.464%
2026-06-03	2.5500	2.5500	2.4000	2.4000	-14.286%	35	1,204	+2.917%
2026-06-02	2.8500	2.8500	2.6500	2.8000	-1.754%	188	1,174	-11.786%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+1.064%	12	1,170	-13.333%
2026-05-29	2.8500	2.8500	2.8200	2.8200	-0.353%	11	1,158	-12.411%
2026-05-28	2.8300	2.8300	2.8300	2.8300	-10.159%	10	1,148	-12.721%
2026-05-27	3.3100	3.3100	3.1500	3.1500	+1.942%	3	1,138	-21.587%
2026-05-26	3.0900	3.0900	3.0900	3.0900	-1.905%	4	1,137	-20.065%
2026-05-22	2.9900	3.1500	2.9400	3.1500	+5.000%	68	1,133	-21.587%
2026-05-21	2.9000	3.0300	2.9000	3.0000	+9.091%	15	1,179	-17.667%
2026-05-20	2.9700	2.9700	2.7500	2.7500	+1.103%	41	1,179	-10.182%
2026-05-19	2.7700	2.7700	2.6700	2.7200	+10.569%	16	1,175	-9.191%
2026-05-18	2.2000	2.5000	2.1800	2.4600	+6.957%	45	1,175	+0.407%
2026-05-15	2.5900	2.6300	2.2700	2.3000	-9.804%	46	1,175	+7.391%
2026-05-14	2.6100	2.7100	2.5500	2.5500	-10.839%	17	1,155	-3.137%
2026-05-13	2.9500	2.9800	2.7400	2.8600	+7.519%	25	1,138	-13.636%
2026-05-11	2.7000	2.7200	2.6600	2.6600	-1.115%	133	1,138	-7.143%
2026-05-08	2.6500	2.7000	2.6400	2.6900	-3.929%	85	1,032	-8.178%
2026-05-07	2.8500	2.9300	2.8000	2.8000	+6.870%	24	979	-11.786%
2026-05-06	2.6200	2.6200	2.6200	2.6200	-19.385%	1	977	-5.725%
2026-05-05	2.8000	3.2500	2.7500	3.2500	+15.248%	10	978	-24.000%
2026-05-04	3.1000	3.1000	2.8000	2.8200	-11.875%	30	970	-12.411%
2026-05-01	3.0500	3.3000	3.0500	3.2000	+3.226%	152	878	-22.813%
2026-04-30	2.8500	3.1000	2.8500	3.1000	+18.321%	11	878	-20.323%
2026-04-29	2.8200	2.8200	2.6000	2.6200	0.000%	18	879	-5.725%
2026-04-28	2.7800	2.8000	2.6000	2.6200	-12.667%	235	875	-5.725%
2026-04-27	3.2000	3.3400	3.0000	3.0000	+17.188%	7	702	-17.667%
2026-04-24	2.8000	2.8000	2.5600	2.5600	-9.859%	7	699	-3.516%
2026-04-23	2.8100	2.8600	2.7400	2.8400	+25.110%	38	700	-13.028%
2026-04-22	2.2700	2.2700	2.2000	2.2700	-5.809%	50	699	+8.811%
2026-04-21	2.6500	2.7000	2.4100	2.4100	-4.365%	105	593	+2.490%
2026-04-20	2.6200	2.7600	2.5000	2.5200	-4.906%	69	593	-1.984%
2026-04-17	2.6000	2.6800	2.6000	2.6500	+8.163%	36	545	-6.792%
2026-04-16	2.4500	2.4500	2.4500	2.4500	+22.500%	2	541	+0.816%
2026-04-15	1.9700	2.0100	1.9400	2.0000	-4.762%	67	541	+23.500%
2026-04-14	1.7000	2.1000	1.7000	2.1000	-0.943%	34	469	+17.619%
2026-04-13	2.3600	2.3600	2.0000	2.1200	-14.516%	87	440	+16.509%
2026-04-10	2.4600	2.4900	2.4600	2.4800	-15.068%	215	395	-0.403%
2026-04-09	2.6700	2.9200	2.6700	2.9200	+5.415%	27	564	-15.411%
2026-04-08	2.9700	2.9700	2.7400	2.7700	-19.710%	496	568	-10.830%
2026-04-07	3.6500	3.6900	3.4500	3.4500	-12.658%	16	292	-28.406%
2026-04-06	3.9500	3.9500	3.9500	3.9500	0.000%	56	277	-37.468%
2026-04-02	4.0000	4.1000	3.9500	3.9500	+0.509%	14	207	-37.468%
2026-04-01	3.8400	4.2100	3.8400	3.9300	-9.862%	10	207	-37.150%
2026-03-31	4.4700	4.4700	4.3600	4.3600	-6.237%	4	197	-43.349%
2026-03-30	4.6500	4.6500	4.6500	4.6500	-2.105%	119	193	-46.882%
2026-03-27	4.7500	4.7500	4.7500	4.7500	+6.264%	1	74	-48.000%
2026-03-25	4.6500	4.6500	4.4700	4.4700	-10.600%	11	73	-44.743%
2026-03-24	5.3500	5.3700	5.0000	5.0000	+9.649%	42	62	-50.600%
2026-03-20	4.4300	4.5600	4.4300	4.5600	0.000%	20	0	-45.833%