Dark

VZ20270319P45
VZ Mar 19 2027 45.00 Put (VZ270319P00045000)
option OPRA

EOD

Sep 17, 2026

1.92+16.364%(+0.27)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6000	1.9300	1.6000	1.9200	+16.364%	264	5,817	0.000%
2026-09-16	1.2800	1.6500	1.2800	1.6500	+38.655%	122	6,035	+16.364%
2026-09-15	1.2100	1.2100	1.1600	1.1900	-0.833%	220	5,916	+61.345%
2026-09-14	1.3400	1.3400	1.2000	1.2000	-19.463%	17	5,697	+60.000%
2026-09-11	1.5000	1.5000	1.4900	1.4900	-11.310%	7	5,691	+28.859%
2026-09-10	1.5500	1.6800	1.5500	1.6800	+3.704%	44	5,689	+14.286%
2026-09-09	1.6300	5.0000	1.6200	1.6200	+8.725%	54	5,654	+18.519%
2026-09-08	1.6400	1.6400	1.4800	1.4900	-3.871%	18	5,627	+28.859%
2026-09-04	1.3900	1.5500	1.3900	1.5500	+9.929%	46	5,604	+23.871%
2026-09-03	1.5100	1.5100	1.4100	1.4100	-2.083%	3	5,604	+36.170%
2026-09-02	1.4200	1.4400	1.4200	1.4400	-4.000%	36	5,604	+33.333%
2026-09-01	1.4500	1.5100	1.4500	1.5000	-7.407%	61	5,592	+28.000%
2026-08-31	1.6400	1.6400	1.5700	1.6200	-2.994%	1,029	5,586	+18.519%
2026-08-28	1.5900	1.6700	1.5900	1.6700	-2.907%	24	5,898	+14.970%
2026-08-27	1.7200	1.7300	1.7200	1.7200	+6.832%	30	5,906	+11.628%
2026-08-26	1.5600	1.6500	1.5600	1.6100	-2.424%	24	5,876	+19.255%
2026-08-25	1.6500	1.6600	1.6500	1.6500	+3.125%	69	5,863	+16.364%
2026-08-24	1.7900	1.7900	1.6000	1.6000	-14.894%	2,518	5,813	+20.000%
2026-08-21	1.9000	1.9000	1.8500	1.8800	-10.476%	38	3,634	+2.128%
2026-08-20	1.8800	2.1000	1.8800	2.1000	+5.528%	110	3,605	-8.571%
2026-08-19	1.9100	2.0500	1.9100	1.9900	-7.442%	50	3,605	-3.518%
2026-08-18	2.1500	2.1500	2.1500	2.1500	-5.286%	1	3,589	-10.698%
2026-08-17	2.2700	2.2700	2.2700	2.2700	+0.889%	1	3,589	-15.419%
2026-08-14	2.2500	2.2500	2.2500	2.2500	-10.714%	2	3,588	-14.667%
2026-08-13	2.5200	2.5200	2.5200	2.5200	-9.677%	6	3,586	-23.810%
2026-08-12	2.7900	2.7900	2.7900	2.7900	-5.424%	10	3,586	-31.183%
2026-08-10	3.1500	3.1500	2.9500	2.9500	+1.724%	3	3,586	-34.915%
2026-08-07	2.9000	2.9000	2.9000	2.9000	-3.333%	1	3,585	-33.793%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-15.014%	1	3,585	-36.000%
2026-08-05	3.6000	3.6000	3.5300	3.5300	+10.313%	2	3,586	-45.609%
2026-08-04	3.2000	3.2000	3.2000	3.2000	+14.286%	1	3,585	-40.000%
2026-08-03	2.7500	2.8000	2.7000	2.8000	-13.846%	6	3,584	-31.429%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-1.515%	4	3,580	-40.923%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+0.917%	1	3,576	-41.818%
2026-07-29	2.3500	3.2700	2.3500	3.2700	+36.250%	23	3,575	-41.284%
2026-07-28	2.4400	2.4500	2.2800	2.4000	-11.111%	40	3,552	-20.000%
2026-07-27	3.1200	3.1200	2.5100	2.7000	-28.382%	271	3,532	-28.889%
2026-07-22	3.8500	3.8500	3.7700	3.7700	-17.686%	3	3,376	-49.072%
2026-07-20	4.5800	4.5800	4.5800	4.5800	-1.505%	2	3,375	-58.079%
2026-07-17	4.6600	4.6600	4.6500	4.6500	+9.155%	17	3,375	-58.710%
2026-07-16	4.4800	4.4800	4.2600	4.2600	-15.308%	12	3,374	-54.930%
2026-07-15	4.9500	5.2000	4.7000	5.0300	-3.640%	94	3,364	-61.829%
2026-07-14	5.2000	5.3600	5.2000	5.2200	-15.122%	22	3,362	-63.218%
2026-07-09	6.1500	6.1500	6.1500	6.1500	+7.895%	1	3,344	-68.780%
2026-07-08	5.4400	5.7000	5.4000	5.7000	+8.571%	48	3,344	-66.316%
2026-07-07	5.2500	5.2500	5.2500	5.2500	-4.197%	20	3,382	-63.429%
2026-07-06	5.4800	5.4800	5.4800	5.4800	-16.336%	1	3,362	-64.964%
2026-07-02	5.3000	6.5500	5.3000	6.5500	+4.800%	7	3,362	-70.687%
2026-07-01	6.1500	6.2500	6.1100	6.2500	+15.527%	8	3,362	-69.280%
2026-06-30	5.4600	5.5000	5.4100	5.4100	+15.106%	4	3,365	-64.510%
2026-06-29	4.6000	5.0000	4.6000	4.7000	+24.339%	530	3,366	-59.149%
2026-06-24	3.8200	3.8200	3.7800	3.7800	+7.386%	59	3,075	-49.206%
2026-06-23	3.5200	3.5200	3.5200	3.5200	-8.571%	6	3,034	-45.455%
2026-06-22	3.8200	3.9000	3.8200	3.8500	+14.925%	135	3,028	-50.130%
2026-06-16	3.3500	3.3500	3.3500	3.3500	+11.667%	25	2,894	-42.687%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-2.597%	2	1,875	-36.000%
2026-06-12	3.1000	3.1400	2.9100	3.0800	-8.060%	1,259	1,875	-37.662%
2026-06-11	3.1100	3.3500	3.0800	3.3500	-2.616%	64	1,875	-42.687%
2026-06-10	3.4500	3.4500	3.4400	3.4400	-9.474%	21	1,905	-44.186%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-7.767%	28	1,892	-49.474%
2026-06-08	4.1500	4.1500	3.9000	4.1200	+2.743%	55	1,892	-53.398%
2026-06-05	4.0900	4.1800	4.0100	4.0100	-9.888%	75	1,865	-52.120%
2026-06-04	3.4000	4.4500	3.4000	4.4500	+23.611%	662	1,864	-56.854%
2026-06-03	3.2500	3.6000	3.2500	3.6000	+15.016%	40	1,390	-46.667%
2026-06-02	3.1300	3.1300	3.1300	3.1300	-0.318%	7	1,352	-38.658%
2026-06-01	3.0800	3.1400	3.0800	3.1400	+18.939%	3	1,352	-38.854%
2026-05-27	2.6300	2.6400	2.6300	2.6400	-4.348%	21	1,350	-27.273%
2026-05-22	2.7600	2.7600	2.7600	2.7600	-8.000%	10	1,350	-30.435%
2026-05-21	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,340	-36.000%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-2.597%	2	1,340	-36.000%
2026-05-19	3.0500	3.0800	3.0500	3.0800	-16.757%	41	1,342	-37.662%
2026-05-18	3.5400	3.7000	3.5400	3.7000	+5.714%	11	1,342	-48.108%
2026-05-15	3.4000	3.5000	3.4000	3.5000	+6.061%	24	1,342	-45.143%
2026-05-14	3.3000	3.3000	3.2500	3.3000	+3.125%	63	1,334	-41.818%
2026-05-11	3.0500	3.3000	3.0500	3.2000	-4.478%	105	1,278	-40.000%
2026-05-08	3.3500	3.3500	3.3500	3.3500	+1.515%	32	1,206	-42.687%
2026-05-07	3.2000	3.3000	3.2000	3.3000	+1.538%	7	1,208	-41.818%
2026-05-06	3.3500	3.3500	3.2100	3.2500	+6.557%	32	1,214	-40.923%
2026-05-01	3.0500	3.0500	2.9800	3.0500	-1.613%	82	1,142	-37.049%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-13.889%	2	1,142	-38.065%
2026-04-29	3.4000	3.6000	3.4000	3.6000	+7.463%	85	1,144	-46.667%
2026-04-28	3.3500	3.3500	3.3500	3.3500	+4.037%	49	1,118	-42.687%
2026-04-27	3.2000	3.2200	3.2000	3.2200	-12.973%	3	1,069	-40.373%
2026-04-24	3.5000	3.7500	3.5000	3.7000	+8.824%	65	1,069	-48.108%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-10.526%	10	1,127	-43.529%
2026-04-22	3.8000	4.0200	3.8000	3.8000	+4.110%	110	1,127	-49.474%
2026-04-21	3.6500	3.7000	3.5000	3.6500	-1.351%	285	953	-47.397%
2026-04-20	3.5500	3.7000	3.5500	3.7000	+2.778%	420	953	-48.108%
2026-04-17	3.7400	3.7400	3.6000	3.6000	0.000%	112	719	-46.667%
2026-04-16	3.6000	3.6500	3.6000	3.6000	-14.692%	940	645	-46.667%
2026-04-15	4.1700	4.2200	4.1700	4.2200	-6.843%	43	187	-54.502%
2026-04-14	4.5000	4.5300	4.5000	4.5300	+16.154%	3	183	-57.616%
2026-04-10	3.7500	3.9000	3.7500	3.9000	+4.000%	41	183	-50.769%
2026-04-09	3.5000	3.7500	3.5000	3.7500	+1.351%	5	153	-48.800%
2026-04-08	3.7000	3.8000	3.7000	3.7000	+10.448%	77	148	-48.108%
2026-04-07	3.4500	3.4500	3.3100	3.3500	+3.077%	6	73	-42.687%
2026-04-06	3.2500	3.2500	3.2000	3.2500	0.000%	5	69	-40.923%
2026-04-02	3.3000	3.3000	3.2000	3.2500	+4.839%	5	59	-40.923%
2026-03-31	3.2500	3.2500	3.1000	3.1000	+1.974%	5	59	-38.065%
2026-03-27	2.7700	3.1500	2.7700	3.0400	+4.110%	12	54	-36.842%
2026-03-26	2.8800	2.9200	2.7600	2.9200	+1.038%	23	42	-34.247%
2026-03-25	2.8700	2.9400	2.8000	2.8900	-5.246%	10	19	-33.564%
2026-03-23	3.8000	3.8000	3.0500	3.0500	0.000%	9	9	-37.049%