Dark

VZ20270319C55
VZ Mar 19 2027 55.00 Call (VZ270319C00055000)
option OPRA

EOD

Sep 17, 2026

0.9700-31.206%(-0.4400)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2000	1.2000	0.9000	0.9700	-31.206%	204	2,074	0.000%
2026-09-16	1.6300	1.6500	1.4100	1.4100	-26.178%	65	2,110	-31.206%
2026-09-15	1.8600	1.9900	1.7500	1.9100	-1.546%	56	2,106	-49.215%
2026-09-14	1.9700	1.9700	1.9400	1.9400	+12.791%	4	2,077	-50.000%
2026-09-11	1.6600	1.7500	1.6500	1.7200	+12.418%	629	2,073	-43.605%
2026-09-10	1.6400	1.6400	1.5100	1.5300	-5.556%	25	1,456	-36.601%
2026-09-08	1.6000	1.6300	1.3200	1.6200	+0.621%	96	1,447	-40.123%
2026-09-04	1.6300	1.6700	1.5900	1.6100	-2.424%	87	1,306	-39.752%
2026-09-03	1.6500	1.7400	1.5000	1.6500	+13.014%	75	1,306	-41.212%
2026-09-02	1.7000	1.8200	1.4600	1.4600	-10.976%	67	1,231	-33.562%
2026-09-01	1.6500	1.7900	1.6400	1.6400	+14.685%	155	1,250	-40.854%
2026-08-31	1.6300	1.7000	1.4300	1.4300	-10.625%	43	1,123	-32.168%
2026-08-28	1.5300	1.7100	1.5300	1.6000	+22.137%	48	1,101	-39.375%
2026-08-27	1.5400	1.6000	1.3100	1.3100	-23.837%	15	1,078	-25.954%
2026-08-26	1.7800	1.9000	1.7200	1.7200	-1.149%	59	1,072	-43.605%
2026-08-25	1.6300	1.7400	1.6300	1.7400	+2.959%	6	1,048	-44.253%
2026-08-24	1.5500	1.7100	1.5500	1.6900	+5.625%	96	1,049	-42.604%
2026-08-21	1.5600	1.6000	1.5600	1.6000	+8.844%	2	1,032	-39.375%
2026-08-20	1.5400	1.6000	1.4700	1.4700	-1.342%	46	1,030	-34.014%
2026-08-19	1.5000	1.5600	1.3800	1.4900	+5.674%	38	984	-34.899%
2026-08-18	1.3600	1.4500	1.3400	1.4100	+4.444%	37	977	-31.206%
2026-08-17	1.2500	1.4000	1.2500	1.3500	-0.735%	4	947	-28.148%
2026-08-14	1.3500	1.3900	1.3000	1.3600	+11.475%	88	947	-28.676%
2026-08-13	1.1100	1.2300	1.1100	1.2200	+9.910%	25	930	-20.492%
2026-08-11	0.9400	1.1100	0.9400	1.1100	+1.835%	4	924	-12.613%
2026-08-10	1.1100	1.1100	1.0800	1.0900	+2.830%	157	923	-11.009%
2026-08-07	1.0000	1.0600	1.0000	1.0600	-1.852%	15	841	-8.491%
2026-08-06	1.1800	1.1800	1.0700	1.0800	+21.348%	7	838	-10.185%
2026-08-05	0.8900	0.8900	0.8900	0.8900	-31.008%	4	837	+8.989%
2026-08-03	1.2200	1.3400	1.1500	1.2900	+17.273%	77	834	-24.806%
2026-07-31	1.0500	1.1000	1.0500	1.1000	+23.596%	10	859	-11.818%
2026-07-30	1.1000	1.1000	0.8900	0.8900	-25.210%	96	858	+8.989%
2026-07-29	1.4200	1.5200	1.1800	1.1900	-15.603%	81	862	-18.487%
2026-07-28	1.7000	1.7000	1.2200	1.4100	+18.487%	80	852	-31.206%
2026-07-27	1.2000	1.2500	1.0800	1.1900	+17.822%	120	807	-18.487%
2026-07-24	0.7600	1.0100	0.7600	1.0100	+50.746%	11	750	-3.960%
2026-07-23	0.6700	0.6700	0.6700	0.6700	-2.899%	1	746	+44.776%
2026-07-22	0.8100	0.8300	0.6900	0.6900	+7.812%	18	745	+40.580%
2026-07-21	0.6100	0.6400	0.5900	0.6400	+4.918%	34	746	+51.563%
2026-07-20	0.6500	0.6500	0.6100	0.6100	-26.506%	2	764	+59.016%
2026-07-17	0.8200	0.8800	0.8200	0.8300	+12.162%	29	765	+16.867%
2026-07-16	0.6500	0.7800	0.6200	0.7400	+37.037%	13	740	+31.081%
2026-07-15	0.5600	0.5600	0.5400	0.5400	+1.887%	8	742	+79.630%
2026-07-14	0.5300	0.5300	0.5300	0.5300	-11.667%	1	742	+83.019%
2026-07-13	0.5700	0.6000	0.5700	0.6000	+25.000%	4	742	+61.667%
2026-07-09	0.4600	0.4800	0.4600	0.4800	-14.286%	22	738	+102.083%
2026-07-08	0.5500	0.5700	0.5500	0.5600	+1.818%	15	739	+73.214%
2026-07-07	0.5300	0.5500	0.5300	0.5500	+3.774%	54	736	+76.364%
2026-07-02	0.5300	0.5300	0.5300	0.5300	+20.455%	3	688	+83.019%
2026-07-01	0.4600	0.4600	0.3300	0.4400	-15.385%	22	688	+120.455%
2026-06-30	0.5600	0.5600	0.5200	0.5200	-16.129%	18	709	+86.538%
2026-06-29	0.7500	0.7500	0.5600	0.6200	-37.374%	33	713	+56.452%
2026-06-26	0.9800	1.0500	0.9100	0.9900	-1.000%	14	718	-2.020%
2026-06-25	0.9200	1.0200	0.8500	1.0000	+14.943%	45	709	-3.000%
2026-06-24	0.8300	0.9000	0.8300	0.8700	-17.143%	21	687	+11.494%
2026-06-23	1.0200	1.0500	1.0100	1.0500	+23.529%	105	693	-7.619%
2026-06-22	0.8200	0.9500	0.8200	0.8500	-5.556%	55	651	+14.118%
2026-06-18	1.0000	1.0000	0.9000	0.9000	-10.000%	3	657	+7.778%
2026-06-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	657	-3.000%
2026-06-16	1.1500	1.1500	1.0000	1.0000	-40.120%	6	657	-3.000%
2026-06-12	1.5900	1.7100	1.5900	1.6700	+7.742%	525	306	-41.916%
2026-06-11	1.5500	1.5500	1.5500	1.5500	+19.231%	1	306	-37.419%
2026-06-10	1.0800	1.3500	1.0800	1.3000	+34.021%	12	305	-25.385%
2026-06-08	0.9500	1.0600	0.9500	0.9700	-22.400%	30	296	0.000%
2026-06-03	1.2500	1.2500	1.2500	1.2500	-13.194%	1	291	-22.400%
2026-06-02	1.4200	1.4400	1.3600	1.4400	+3.597%	24	290	-32.639%
2026-06-01	1.4100	1.5500	1.3500	1.3900	-9.740%	16	267	-30.216%
2026-05-29	1.3500	1.5400	1.3500	1.5400	+7.692%	4	257	-37.013%
2026-05-28	1.4500	1.4500	1.4300	1.4300	-7.742%	4	256	-32.168%
2026-05-27	1.6300	1.6300	1.5500	1.5500	-4.908%	8	253	-37.419%
2026-05-26	1.4600	1.6700	1.4600	1.6300	+1.242%	3	249	-40.491%
2026-05-22	1.2700	1.6100	1.2700	1.6100	+7.333%	21	249	-39.752%
2026-05-21	1.3400	1.5000	1.3400	1.5000	+5.634%	5	242	-35.333%
2026-05-20	1.4700	1.4700	1.4200	1.4200	+5.185%	14	242	-31.690%
2026-05-19	1.3500	1.3500	1.3500	1.3500	+8.000%	2	227	-28.148%
2026-05-18	1.2300	1.2700	1.2300	1.2500	-5.303%	7	227	-22.400%
2026-05-14	1.3200	1.3200	1.3200	1.3200	+3.125%	1	227	-26.515%
2026-05-12	1.3500	1.5500	1.2800	1.2800	-5.882%	3	226	-24.219%
2026-05-11	1.0200	1.3600	1.0200	1.3600	+3.817%	20	226	-28.676%
2026-05-08	1.4000	1.4000	1.1300	1.3100	-12.667%	28	235	-25.954%
2026-05-07	1.4000	1.5100	1.4000	1.5000	+14.504%	11	212	-35.333%
2026-05-06	1.3100	1.3100	1.3100	1.3100	-22.024%	1	206	-25.954%
2026-05-01	1.6200	1.6800	1.6200	1.6800	+5.660%	35	204	-42.262%
2026-04-30	1.3700	1.6200	1.3700	1.5900	+27.200%	16	204	-38.994%
2026-04-29	1.2000	1.2500	1.2000	1.2500	-9.420%	7	212	-22.400%
2026-04-28	1.4700	1.5000	1.2700	1.3800	-12.102%	40	208	-29.710%
2026-04-27	1.7600	1.7600	1.5700	1.5700	+17.164%	5	179	-38.217%
2026-04-24	1.3400	1.3400	1.3400	1.3400	-8.219%	1	179	-27.612%
2026-04-23	1.2400	1.4600	1.2400	1.4600	+44.554%	5	179	-33.562%
2026-04-22	1.0000	1.0100	1.0000	1.0100	-22.901%	12	179	-3.960%
2026-04-20	1.3100	1.3100	1.3100	1.3100	+0.769%	1	183	-25.954%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+34.021%	5	182	-25.385%
2026-04-15	0.9200	0.9700	0.9200	0.9700	0.000%	5	177	0.000%
2026-04-14	0.9900	1.0000	0.9300	0.9700	-5.825%	19	173	0.000%
2026-04-13	1.1500	1.1800	1.0300	1.0300	-18.254%	4	168	-5.825%
2026-04-10	1.3500	1.3500	1.2100	1.2600	-11.268%	31	165	-23.016%
2026-04-09	1.4500	1.4500	1.4200	1.4200	+2.158%	4	177	-31.690%
2026-04-08	1.3900	1.3900	1.3900	1.3900	-30.500%	68	173	-30.216%
2026-04-07	1.9200	2.0000	1.9200	2.0000	-0.990%	7	116	-51.500%
2026-04-06	2.1200	2.1200	2.0200	2.0200	-8.597%	32	109	-51.980%
2026-04-02	2.2100	2.2100	2.2100	2.2100	+2.791%	1	78	-56.109%
2026-04-01	2.6400	2.6400	2.1500	2.1500	-17.308%	25	78	-54.884%
2026-03-31	2.6700	2.6700	2.5900	2.6000	-7.801%	3	53	-62.692%
2026-03-30	2.9000	2.9000	2.7800	2.8200	-6.931%	7	51	-65.603%
2026-03-27	3.0000	3.0300	3.0000	3.0300	+2.712%	2	17	-67.987%
2026-03-26	3.0000	3.0000	2.9500	2.9500	+11.321%	13	15	-67.119%
2026-03-23	2.6500	2.6500	2.6500	2.6500	0.000%	2	2	-63.396%