Dark

VZ20270617C43
VZ Jun 17 2027 43.00 Call (VZ270617C00043000)
option OPRA

EOD

Sep 17, 2026

6.88-19.343%(-1.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3900	7.3900	6.8800	6.8800	-19.343%	3	809	0.000%
2026-09-16	9.2500	9.2500	8.5300	8.5300	-8.280%	7	806	-19.343%
2026-09-14	9.2800	9.3100	9.2800	9.3000	+9.929%	5	802	-26.022%
2026-09-11	8.6400	8.6400	8.4600	8.4600	+3.423%	2	802	-18.676%
2026-09-10	8.2500	8.2500	8.1800	8.1800	-0.608%	11	802	-15.892%
2026-09-09	8.2300	8.2300	8.2300	8.2300	-3.176%	1	792	-16.403%
2026-09-04	8.5000	8.5000	8.5000	8.5000	0.000%	2	793	-19.059%
2026-09-02	8.5000	8.5000	8.5000	8.5000	+7.323%	50	793	-19.059%
2026-08-27	7.9600	7.9600	7.9200	7.9200	-7.692%	25	793	-13.131%
2026-08-26	8.5800	8.5800	8.5800	8.5800	+2.754%	1	768	-19.814%
2026-08-24	8.2900	8.3500	8.2900	8.3500	+7.051%	15	769	-17.605%
2026-08-20	7.8000	7.8000	7.8000	7.8000	+0.128%	1	769	-11.795%
2026-08-19	7.7900	7.7900	7.7900	7.7900	+3.453%	1	769	-11.682%
2026-08-18	7.4400	7.5300	7.4400	7.5300	+7.571%	6	768	-8.632%
2026-08-17	7.0000	7.0000	7.0000	7.0000	-4.502%	5	762	-1.714%
2026-08-14	7.3300	7.3300	7.3300	7.3300	+4.714%	1	757	-6.139%
2026-08-13	7.0000	7.0000	7.0000	7.0000	+11.821%	5	756	-1.714%
2026-08-12	6.1400	6.2600	6.1400	6.2600	-2.188%	3	756	+9.904%
2026-08-11	6.4000	6.4000	6.4000	6.4000	+4.918%	1	754	+7.500%
2026-08-07	6.1000	6.1000	6.1000	6.1000	+12.963%	4	755	+12.787%
2026-08-05	5.5500	5.5500	5.4000	5.4000	-9.091%	84	755	+27.407%
2026-08-04	5.9400	5.9400	5.9400	5.9400	-9.313%	1	672	+15.825%
2026-08-03	6.5500	6.5500	6.5500	6.5500	-10.397%	1	671	+5.038%
2026-07-28	7.2100	7.4800	7.2100	7.3100	+8.296%	8	670	-5.882%
2026-07-27	6.6500	6.8000	6.6500	6.7500	+20.536%	32	670	+1.926%
2026-07-24	5.2400	5.6000	5.1900	5.6000	+26.984%	10	670	+22.857%
2026-07-23	5.1300	5.1300	4.4100	4.4100	-9.446%	4	667	+56.009%
2026-07-22	4.8900	4.8900	4.8600	4.8700	+15.952%	10	665	+41.273%
2026-07-20	4.3200	4.3200	4.2000	4.2000	-11.205%	53	659	+63.810%
2026-07-16	4.8000	4.8000	4.7300	4.7300	+15.366%	2	608	+45.455%
2026-07-15	3.7000	4.1000	3.7000	4.1000	+6.494%	16	607	+67.805%
2026-07-14	3.8500	3.8500	3.8500	3.8500	-1.535%	1	596	+78.701%
2026-07-13	3.8400	3.9100	3.8400	3.9100	+8.914%	10	597	+75.959%
2026-07-10	3.3500	3.5900	3.3500	3.5900	+10.462%	2	592	+91.643%
2026-07-09	3.2600	3.3000	3.2500	3.2500	-15.584%	7	591	+111.692%
2026-07-08	3.8500	3.8500	3.8500	3.8500	+6.944%	8	585	+78.701%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+4.348%	10	577	+91.111%
2026-07-06	3.3500	3.4500	3.2200	3.4500	+7.143%	8	584	+99.420%
2026-07-02	3.2300	3.2300	2.7800	3.2200	+4.545%	52	525	+113.665%
2026-07-01	3.5500	3.5500	3.0000	3.0800	-9.412%	192	525	+123.377%
2026-06-30	3.4000	3.7200	3.3500	3.4000	-16.049%	27	359	+102.353%
2026-06-29	3.7900	4.0800	3.7900	4.0500	-26.364%	156	342	+69.877%
2026-06-25	5.6700	5.6700	5.4500	5.5000	+1.852%	64	288	+25.091%
2026-06-24	5.4000	5.4000	5.4000	5.4000	-1.818%	1	203	+27.407%
2026-06-23	5.1000	5.5100	5.1000	5.5000	+7.843%	11	202	+25.091%
2026-06-22	5.3000	5.3000	5.1000	5.1000	-15.842%	24	199	+34.902%
2026-06-16	6.0600	6.0600	6.0600	6.0600	+1.000%	1	177	+13.531%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+26.050%	5	176	+14.667%
2026-06-04	4.7600	4.7600	4.7600	4.7600	-31.014%	17	171	+44.538%
2026-06-01	6.9000	6.9000	6.9000	6.9000	+3.604%	5	154	-0.290%
2026-05-29	6.7500	6.7500	6.6600	6.6600	-5.128%	2	159	+3.303%
2026-05-21	7.0200	7.0200	7.0200	7.0200	+22.087%	6	159	-1.994%
2026-05-18	5.7500	5.7500	5.7500	5.7500	-12.879%	2	159	+19.652%
2026-05-13	6.6000	6.6000	6.6000	6.6000	+1.538%	4	151	+4.242%
2026-05-07	6.5000	6.5000	6.5000	6.5000	-0.763%	3	153	+5.846%
2026-05-06	6.5500	6.5500	6.5500	6.5500	-2.963%	8	150	+5.038%
2026-04-23	6.7500	6.7500	6.7500	6.7500	+14.407%	8	143	+1.926%
2026-04-22	5.9000	5.9000	5.9000	5.9000	-3.752%	4	151	+16.610%
2026-04-21	6.3000	6.3000	6.1300	6.1300	-5.255%	9	141	+12.235%
2026-04-17	6.4700	6.4700	6.4700	6.4700	+19.373%	2	141	+6.337%
2026-04-15	5.2500	5.4200	5.2500	5.4200	+2.652%	6	143	+26.937%
2026-04-14	4.9700	5.2800	4.9700	5.2800	-12.000%	11	139	+30.303%
2026-04-10	6.3200	6.3200	6.0000	6.0000	-13.669%	61	134	+14.667%
2026-04-09	6.9500	6.9500	6.9500	6.9500	+7.752%	1	78	-1.007%
2026-04-08	6.4500	6.4500	6.4500	6.4500	-16.234%	1	77	+6.667%
2026-04-07	7.8700	7.8700	7.7000	7.7000	-7.117%	3	76	-10.649%
2026-04-06	8.2900	8.2900	8.2900	8.2900	-3.492%	1	73	-17.008%
2026-04-02	8.6000	8.6000	8.1100	8.5900	-0.116%	3	69	-19.907%
2026-04-01	8.7000	8.7000	8.6000	8.6000	-5.182%	2	69	-20.000%
2026-03-30	9.0700	9.0700	9.0700	9.0700	-3.511%	1	69	-24.146%
2026-03-27	9.4000	9.4000	9.4000	9.4000	+0.535%	5	68	-26.809%
2026-03-26	9.3500	9.3500	9.3500	9.3500	+0.430%	1	63	-26.417%
2026-03-25	9.3100	9.3100	9.3100	9.3100	+1.638%	1	62	-26.101%
2026-03-23	9.0000	9.1600	9.0000	9.1600	+0.549%	2	61	-24.891%
2026-03-20	8.7700	9.1100	8.7700	9.1100	+8.452%	4	60	-24.479%
2026-03-18	8.4000	8.4000	8.4000	8.4000	-8.197%	2	57	-18.095%
2026-03-17	9.2400	9.2400	9.1500	9.1500	-3.684%	11	55	-24.809%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-2.962%	2	48	-27.579%
2026-03-13	9.7900	9.7900	9.7900	9.7900	+5.382%	4	46	-29.724%
2026-03-12	9.2900	9.2900	9.2900	9.2900	-1.065%	1	42	-25.942%
2026-03-10	9.1200	9.3900	9.1200	9.3900	+3.074%	6	42	-26.731%
2026-03-06	9.1100	9.1100	9.1100	9.1100	-5.104%	4	39	-24.479%
2026-03-05	9.5100	9.6300	9.5100	9.6000	+1.159%	6	35	-28.333%
2026-03-04	9.4900	9.4900	9.4900	9.4900	+12.308%	10	36	-27.503%
2026-03-02	8.4500	8.4500	8.4500	8.4500	+3.301%	1	26	-18.580%
2026-02-25	8.3000	8.3000	8.1800	8.1800	+3.807%	3	22	-15.892%
2026-02-20	7.5000	7.8800	7.5000	7.8800	-0.253%	2	22	-12.690%
2026-02-17	7.9000	7.9000	7.9000	7.9000	-1.250%	10	22	-12.911%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-8.257%	1	13	-14.000%
2026-02-12	8.7200	8.7200	8.7200	8.7200	+16.267%	1	13	-21.101%
2026-02-11	7.0800	7.5000	7.0800	7.5000	+28.425%	20	13	-8.267%
2026-02-10	5.8400	5.8400	5.8400	5.8400	-4.262%	1	8	+17.808%
2026-02-09	5.6800	6.1000	5.6800	6.1000	0.000%	7	7	+12.787%