Dark

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

EOD

Jul 23, 2026

1.55-0.641%(-0.01)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.4100	1.5500	1.4100	1.5500	-0.641%	15	2,492	0.000%
2026-07-22	1.7600	1.8000	1.5500	1.5600	+9.859%	212	2,491	-0.641%
2026-07-21	1.2400	1.4500	1.2000	1.4200	+5.970%	534	2,486	+9.155%
2026-07-20	1.4100	1.4100	1.3400	1.3400	-11.842%	26	1,952	+15.672%
2026-07-17	1.7300	1.7800	1.3400	1.5200	-4.403%	16	1,938	+1.974%
2026-07-16	1.4600	1.6400	1.4100	1.5900	+32.500%	17	1,927	-2.516%
2026-07-15	1.3900	1.3900	1.2000	1.2000	-2.439%	14	1,914	+29.167%
2026-07-14	1.2300	1.2300	1.2300	1.2300	-0.806%	1	1,904	+26.016%
2026-07-13	1.1000	1.3100	1.1000	1.2400	+5.085%	69	1,904	+25.000%
2026-07-10	1.1500	1.2500	1.1500	1.1800	+16.832%	7	1,921	+31.356%
2026-07-09	1.0700	1.0700	0.9700	1.0100	-12.174%	40	1,918	+53.465%
2026-07-08	1.2300	1.2500	1.1500	1.1500	-6.504%	10	1,890	+34.783%
2026-07-07	1.4000	1.4000	1.1000	1.2300	+17.143%	64	1,885	+26.016%
2026-07-06	1.1500	1.1500	1.0100	1.0500	-16.000%	27	1,828	+47.619%
2026-07-02	1.0500	1.2500	0.8500	1.2500	+37.363%	32	1,773	+24.000%
2026-07-01	1.0800	1.0800	0.8900	0.9100	-17.273%	52	1,773	+70.330%
2026-06-30	1.1000	1.1200	1.0000	1.1000	-23.077%	96	1,803	+40.909%
2026-06-29	1.8100	1.8100	1.1000	1.4300	-32.227%	44	1,772	+8.392%
2026-06-26	2.1100	2.1100	2.1100	2.1100	-3.211%	1	1,800	-26.540%
2026-06-25	2.0500	2.1800	2.0500	2.1800	+19.780%	4	1,799	-28.899%
2026-06-24	2.0500	2.0500	1.8200	1.8200	-19.111%	253	1,795	-14.835%
2026-06-23	2.0000	2.2500	2.0000	2.2500	+21.622%	24	1,722	-31.111%
2026-06-22	1.7800	2.0000	1.7800	1.8500	-7.500%	37	1,711	-16.216%
2026-06-18	2.0500	2.0500	2.0000	2.0000	0.000%	199	1,488	-22.500%
2026-06-17	1.8500	2.0000	1.8500	2.0000	-13.043%	2	1,488	-22.500%
2026-06-16	2.5500	2.5500	2.3000	2.3000	-5.350%	9	1,488	-32.609%
2026-06-15	2.8800	2.8800	2.4300	2.4300	-19.000%	14	1,247	-36.214%
2026-06-12	2.7600	3.2000	2.7600	3.0000	+7.143%	460	1,247	-48.333%
2026-06-11	2.8300	2.8300	2.8000	2.8000	+9.375%	10	1,247	-44.643%
2026-06-10	2.2900	2.6000	2.2000	2.5600	+34.737%	78	1,237	-39.453%
2026-06-09	1.8900	1.9000	1.8900	1.9000	-1.042%	3	1,223	-18.421%
2026-06-08	2.1000	2.1200	1.9200	1.9200	-16.522%	166	1,223	-19.271%
2026-06-05	1.9000	2.3000	1.9000	2.3000	+27.072%	12	1,173	-32.609%
2026-06-04	2.5200	2.5200	1.6500	1.8100	-24.583%	116	1,176	-14.365%
2026-06-03	2.5500	2.5500	2.4000	2.4000	-14.286%	35	1,204	-35.417%
2026-06-02	2.8500	2.8500	2.6500	2.8000	-1.754%	188	1,174	-44.643%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+1.064%	12	1,170	-45.614%
2026-05-29	2.8500	2.8500	2.8200	2.8200	-0.353%	11	1,158	-45.035%
2026-05-28	2.8300	2.8300	2.8300	2.8300	-10.159%	10	1,148	-45.230%
2026-05-27	3.3100	3.3100	3.1500	3.1500	+1.942%	3	1,138	-50.794%
2026-05-26	3.0900	3.0900	3.0900	3.0900	-1.905%	4	1,137	-49.838%
2026-05-22	2.9900	3.1500	2.9400	3.1500	+5.000%	68	1,133	-50.794%
2026-05-21	2.9000	3.0300	2.9000	3.0000	+9.091%	15	1,179	-48.333%
2026-05-20	2.9700	2.9700	2.7500	2.7500	+1.103%	41	1,179	-43.636%
2026-05-19	2.7700	2.7700	2.6700	2.7200	+10.569%	16	1,175	-43.015%
2026-05-18	2.2000	2.5000	2.1800	2.4600	+6.957%	45	1,175	-36.992%
2026-05-15	2.5900	2.6300	2.2700	2.3000	-9.804%	46	1,175	-32.609%
2026-05-14	2.6100	2.7100	2.5500	2.5500	-10.839%	17	1,155	-39.216%
2026-05-13	2.9500	2.9800	2.7400	2.8600	+7.519%	25	1,138	-45.804%
2026-05-11	2.7000	2.7200	2.6600	2.6600	-1.115%	133	1,138	-41.729%
2026-05-08	2.6500	2.7000	2.6400	2.6900	-3.929%	85	1,032	-42.379%
2026-05-07	2.8500	2.9300	2.8000	2.8000	+6.870%	24	979	-44.643%
2026-05-06	2.6200	2.6200	2.6200	2.6200	-19.385%	1	977	-40.840%
2026-05-05	2.8000	3.2500	2.7500	3.2500	+15.248%	10	978	-52.308%
2026-05-04	3.1000	3.1000	2.8000	2.8200	-11.875%	30	970	-45.035%
2026-05-01	3.0500	3.3000	3.0500	3.2000	+3.226%	152	878	-51.563%
2026-04-30	2.8500	3.1000	2.8500	3.1000	+18.321%	11	878	-50.000%
2026-04-29	2.8200	2.8200	2.6000	2.6200	0.000%	18	879	-40.840%
2026-04-28	2.7800	2.8000	2.6000	2.6200	-12.667%	235	875	-40.840%
2026-04-27	3.2000	3.3400	3.0000	3.0000	+17.188%	7	702	-48.333%
2026-04-24	2.8000	2.8000	2.5600	2.5600	-9.859%	7	699	-39.453%
2026-04-23	2.8100	2.8600	2.7400	2.8400	+25.110%	38	700	-45.423%
2026-04-22	2.2700	2.2700	2.2000	2.2700	-5.809%	50	699	-31.718%
2026-04-21	2.6500	2.7000	2.4100	2.4100	-4.365%	105	593	-35.685%
2026-04-20	2.6200	2.7600	2.5000	2.5200	-4.906%	69	593	-38.492%
2026-04-17	2.6000	2.6800	2.6000	2.6500	+8.163%	36	545	-41.509%
2026-04-16	2.4500	2.4500	2.4500	2.4500	+22.500%	2	541	-36.735%
2026-04-15	1.9700	2.0100	1.9400	2.0000	-4.762%	67	541	-22.500%
2026-04-14	1.7000	2.1000	1.7000	2.1000	-0.943%	34	469	-26.190%
2026-04-13	2.3600	2.3600	2.0000	2.1200	-14.516%	87	440	-26.887%
2026-04-10	2.4600	2.4900	2.4600	2.4800	-15.068%	215	395	-37.500%
2026-04-09	2.6700	2.9200	2.6700	2.9200	+5.415%	27	564	-46.918%
2026-04-08	2.9700	2.9700	2.7400	2.7700	-19.710%	496	568	-44.043%
2026-04-07	3.6500	3.6900	3.4500	3.4500	-12.658%	16	292	-55.072%
2026-04-06	3.9500	3.9500	3.9500	3.9500	0.000%	56	277	-60.759%
2026-04-02	4.0000	4.1000	3.9500	3.9500	+0.509%	14	207	-60.759%
2026-04-01	3.8400	4.2100	3.8400	3.9300	-9.862%	10	207	-60.560%
2026-03-31	4.4700	4.4700	4.3600	4.3600	-6.237%	4	197	-64.450%
2026-03-30	4.6500	4.6500	4.6500	4.6500	-2.105%	119	193	-66.667%
2026-03-27	4.7500	4.7500	4.7500	4.7500	+6.264%	1	74	-67.368%
2026-03-25	4.6500	4.6500	4.4700	4.4700	-10.600%	11	73	-65.324%
2026-03-24	5.3500	5.3700	5.0000	5.0000	+9.649%	42	62	-69.000%
2026-03-20	4.4300	4.5600	4.4300	4.5600	0.000%	20	0	-66.009%