Dark

VZ20270319P40
VZ Mar 19 2027 40.00 Put (VZ270319P00040000)
option OPRA

EOD

Sep 17, 2026

0.6600+13.793%(+0.0800)385

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6000	0.7300	0.6000	0.6600	+13.793%	385	4,588	0.000%
2026-09-16	0.5800	0.5800	0.5800	0.5800	+28.889%	1	4,220	+13.793%
2026-09-15	0.4700	0.4700	0.4400	0.4500	-10.000%	30	4,219	+46.667%
2026-09-14	0.5200	0.5300	0.5000	0.5000	-10.714%	137	4,220	+32.000%
2026-09-11	0.5600	0.5600	0.5600	0.5600	-13.846%	2	4,158	+17.857%
2026-09-10	0.6000	0.6700	0.6000	0.6500	-12.162%	79	4,156	+1.538%
2026-09-09	0.7400	0.7400	0.7400	0.7400	+25.424%	13	4,123	-10.811%
2026-09-04	0.5700	0.6300	0.5700	0.5900	+1.724%	11	4,104	+11.864%
2026-09-02	0.5500	0.5800	0.5500	0.5800	-1.695%	34	4,104	+13.793%
2026-09-01	0.5500	0.5900	0.5500	0.5900	0.000%	162	4,126	+11.864%
2026-08-31	0.6600	0.6600	0.5900	0.5900	-4.839%	28	4,126	+11.864%
2026-08-28	0.7700	0.7700	0.6200	0.6200	-7.463%	30	4,136	+6.452%
2026-08-27	0.7100	0.7100	0.6700	0.6700	+3.077%	5	4,148	-1.493%
2026-08-26	0.6200	0.6500	0.6200	0.6500	-2.985%	19	4,151	+1.538%
2026-08-25	0.7000	0.7000	0.6700	0.6700	+8.065%	2	4,151	-1.493%
2026-08-24	0.8000	0.8000	0.6200	0.6200	-23.457%	6	4,153	+6.452%
2026-08-20	0.7800	0.8100	0.7800	0.8100	+3.846%	10	4,156	-18.519%
2026-08-19	0.7900	0.7900	0.7700	0.7800	-7.143%	35	4,154	-15.385%
2026-08-18	0.9000	0.9100	0.8400	0.8400	-14.286%	23	4,158	-21.429%
2026-08-17	0.9700	0.9800	0.9700	0.9800	+8.889%	25	4,181	-32.653%
2026-08-14	0.9500	0.9600	0.9000	0.9000	-11.765%	21	4,180	-26.667%
2026-08-13	1.1400	1.2100	0.9800	1.0200	-12.821%	9	4,190	-35.294%
2026-08-12	1.1600	1.1800	1.1600	1.1700	-2.500%	65	4,185	-43.590%
2026-08-11	1.1600	1.2000	1.0900	1.2000	-3.226%	508	4,130	-45.000%
2026-08-10	1.3100	1.3100	1.2200	1.2400	-4.615%	111	4,032	-46.774%
2026-08-07	1.3700	1.3700	1.3000	1.3000	-2.985%	21	4,031	-49.231%
2026-08-06	1.3400	1.3400	1.3400	1.3400	-13.548%	2	4,016	-50.746%
2026-08-05	1.6900	1.6900	1.5200	1.5500	+6.897%	60	4,018	-57.419%
2026-08-04	1.4500	1.4500	1.4500	1.4500	+2.113%	2	3,959	-54.483%
2026-07-31	1.4300	1.4700	1.4200	1.4200	-7.792%	7	3,957	-53.521%
2026-07-30	1.5400	1.5400	1.5400	1.5400	-3.750%	15	3,957	-57.143%
2026-07-29	1.0800	1.6000	1.0800	1.6000	+49.533%	22	3,942	-58.750%
2026-07-28	1.1300	1.1300	0.9700	1.0700	-15.748%	22	3,943	-38.318%
2026-07-27	1.2200	1.2800	1.2200	1.2700	-19.108%	4	3,931	-48.031%
2026-07-24	1.5900	1.7000	1.5700	1.5700	-21.106%	28	3,931	-57.962%
2026-07-23	1.9000	1.9900	1.8900	1.9900	+3.109%	4	3,927	-66.834%
2026-07-22	1.8500	1.9300	1.8500	1.9300	-8.962%	32	3,929	-65.803%
2026-07-21	2.1600	2.1600	2.1200	2.1200	-4.072%	2	3,941	-68.868%
2026-07-20	2.3700	2.3700	2.1700	2.2100	+1.843%	15	3,941	-70.136%
2026-07-16	2.1600	2.1700	2.1300	2.1700	-19.331%	19	3,940	-69.585%
2026-07-14	2.6900	2.6900	2.6900	2.6900	+4.264%	12	3,922	-75.465%
2026-07-13	2.5300	2.5800	2.5300	2.5800	-7.194%	4	3,934	-74.419%
2026-07-10	2.7800	2.7900	2.7000	2.7800	-8.852%	13	3,932	-76.259%
2026-07-09	3.1400	3.1400	3.0500	3.0500	+3.041%	4	3,919	-78.361%
2026-07-08	2.8300	2.9800	2.7100	2.9600	-4.516%	51	3,919	-77.703%
2026-07-06	2.8000	3.2500	2.8000	3.1000	-8.284%	48	3,956	-78.710%
2026-07-02	3.2000	3.5000	3.2000	3.3800	+4.000%	626	3,285	-80.473%
2026-07-01	3.0400	3.2500	2.8900	3.2500	+14.841%	205	3,285	-79.692%
2026-06-30	2.3900	2.9900	2.3900	2.8300	+20.426%	70	3,253	-76.678%
2026-06-29	1.9400	2.6000	1.9400	2.3500	+35.838%	106	3,242	-71.915%
2026-06-26	1.7300	1.7300	1.7300	1.7300	+1.765%	1	3,196	-61.850%
2026-06-24	1.7000	1.7000	1.7000	1.7000	-7.609%	1	3,196	-61.176%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-1.604%	2	3,195	-64.130%
2026-06-22	1.8800	1.8900	1.8700	1.8700	+2.747%	20	3,193	-64.706%
2026-06-18	1.8200	1.8200	1.8200	1.8200	-1.087%	10	3,186	-63.736%
2026-06-17	1.8900	1.8900	1.8400	1.8400	+10.843%	2	3,186	-64.130%
2026-06-16	1.4600	1.6600	1.4600	1.6600	+15.278%	14	3,186	-60.241%
2026-06-15	1.5400	1.5400	1.4200	1.4400	+2.857%	28	3,170	-54.167%
2026-06-12	1.4500	1.4500	1.4000	1.4000	-15.152%	7	3,170	-52.857%
2026-06-11	1.4700	1.6500	1.4700	1.6500	+1.852%	27	3,170	-60.000%
2026-06-10	1.6100	1.6500	1.5800	1.6200	-5.814%	128	3,143	-59.259%
2026-06-09	2.1800	2.1800	1.7200	1.7200	-16.908%	523	3,143	-61.628%
2026-06-08	1.9600	2.0700	1.9300	2.0700	-7.175%	22	2,656	-68.116%
2026-06-04	1.5900	2.4000	1.5200	2.2300	+31.176%	511	2,655	-70.404%
2026-06-03	1.5400	1.7000	1.5400	1.7000	+23.188%	31	2,386	-61.176%
2026-06-02	1.3900	1.4000	1.3800	1.3800	-4.828%	4	2,385	-52.174%
2026-06-01	1.3600	1.4500	1.3600	1.4500	+5.839%	52	2,385	-54.483%
2026-05-29	1.4000	1.4200	1.3400	1.3700	+2.239%	62	2,359	-51.825%
2026-05-28	1.3500	1.3500	1.3400	1.3400	+8.943%	2	2,357	-50.746%
2026-05-27	1.2300	1.2600	1.2300	1.2300	-10.870%	103	2,357	-46.341%
2026-05-26	1.3800	1.3800	1.3800	1.3800	+2.985%	15	2,306	-52.174%
2026-05-21	1.3400	1.3400	1.3400	1.3400	-16.770%	38	2,306	-50.746%
2026-05-14	1.6500	1.6500	1.5900	1.6100	+2.548%	13	2,336	-59.006%
2026-05-08	1.6500	1.6500	1.5700	1.5700	+2.614%	129	2,329	-57.962%
2026-05-07	1.5300	1.5300	1.5300	1.5300	+2.000%	12	2,231	-56.863%
2026-05-05	1.5600	1.5600	1.4900	1.5000	-2.597%	97	2,229	-56.000%
2026-05-04	1.5400	1.5800	1.4900	1.5400	+4.762%	66	2,135	-57.143%
2026-05-01	1.5000	1.5000	1.4300	1.4700	-5.769%	279	1,834	-55.102%
2026-04-30	1.5500	1.5600	1.5500	1.5600	-6.587%	8	1,834	-57.692%
2026-04-29	1.6500	1.7200	1.6500	1.6700	0.000%	231	1,828	-60.479%
2026-04-28	1.6600	1.6700	1.6500	1.6700	-8.242%	71	1,650	-60.479%
2026-04-27	1.5400	1.8200	1.5400	1.8200	-2.674%	43	1,581	-63.736%
2026-04-24	1.6500	1.8700	1.6500	1.8700	+15.432%	5	1,584	-64.706%
2026-04-23	1.6500	1.6600	1.6000	1.6200	-15.183%	26	1,584	-59.259%
2026-04-22	1.9000	1.9700	1.8600	1.9100	+9.143%	107	1,575	-65.445%
2026-04-21	1.7500	1.9000	1.7500	1.7500	-4.372%	234	1,299	-62.286%
2026-04-20	1.8400	1.8600	1.7200	1.8300	+0.549%	76	1,299	-63.934%
2026-04-17	1.8100	1.8700	1.8100	1.8200	-4.211%	58	1,251	-63.736%
2026-04-16	1.8500	1.9000	1.8500	1.9000	-13.636%	3	1,203	-65.263%
2026-04-15	2.1300	2.2000	2.1000	2.2000	0.000%	1,752	1,201	-70.000%
2026-04-14	2.3400	2.3400	2.1600	2.2000	-1.345%	21	592	-70.000%
2026-04-13	2.0900	2.2600	2.0900	2.2300	+8.252%	15	585	-70.404%
2026-04-10	2.0500	2.0600	1.9100	2.0600	+4.040%	72	584	-67.961%
2026-04-09	1.8900	2.0100	1.8900	1.9800	+0.508%	12	547	-66.667%
2026-04-08	1.9800	2.0900	1.7900	1.9700	+4.787%	426	540	-66.497%
2026-04-07	1.8000	1.8800	1.7700	1.8800	+5.618%	16	126	-64.894%
2026-04-06	1.7200	1.8100	1.7100	1.7800	0.000%	14	114	-62.921%
2026-04-02	1.8100	1.8100	1.7700	1.7800	-0.559%	12	92	-62.921%
2026-04-01	1.7500	1.8300	1.7500	1.7900	+1.705%	17	92	-63.128%
2026-03-31	1.8200	1.8400	1.7500	1.7600	+1.149%	14	82	-62.500%
2026-03-30	1.7600	1.7900	1.7200	1.7400	+12.258%	15	67	-62.069%
2026-03-27	1.5000	1.5500	1.5000	1.5500	-2.516%	3	57	-57.419%
2026-03-26	1.5700	1.5900	1.4900	1.5900	+1.274%	16	55	-58.491%
2026-03-25	1.3100	1.5700	1.3100	1.5700	+1.948%	2	41	-57.962%
2026-03-24	1.5200	1.5700	1.4500	1.5400	-6.098%	32	40	-57.143%
2026-03-23	1.6800	1.6900	1.6300	1.6400	0.000%	8	0	-59.756%