Dark

VZ20270617C45
VZ Jun 17 2027 45.00 Call (VZ270617C00045000)
option OPRA

EOD

Sep 17, 2026

6.32-4.242%(-0.28)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.6000	6.6000	6.3200	6.3200	-4.242%	40	7,477	0.000%
2026-09-16	7.5000	7.5000	6.4400	6.6000	-16.350%	36	7,437	-4.242%
2026-09-15	7.8900	7.8900	7.8900	7.8900	+5.200%	5	7,402	-19.899%
2026-09-14	7.7100	7.7100	7.5000	7.5000	+4.167%	3	7,400	-15.733%
2026-09-11	7.2300	7.2300	7.2000	7.2000	+5.109%	2	7,399	-12.222%
2026-09-08	7.0700	7.0700	6.8500	6.8500	-4.196%	15	7,398	-7.737%
2026-09-04	7.0800	7.1500	7.0800	7.1500	+0.281%	2	7,414	-11.608%
2026-09-03	7.1000	7.1300	7.1000	7.1300	-0.140%	39	7,414	-11.360%
2026-09-02	7.1400	7.1400	7.1400	7.1400	+7.207%	5	7,429	-11.485%
2026-08-28	6.6600	6.6600	6.6600	6.6600	-6.983%	1	7,428	-5.105%
2026-08-26	7.1600	7.1600	7.1600	7.1600	+1.273%	1	7,427	-11.732%
2026-08-25	6.8700	7.0700	6.8300	7.0700	+2.315%	9	7,426	-10.608%
2026-08-24	6.9100	6.9100	6.9100	6.9100	+5.496%	1	7,425	-8.538%
2026-08-21	6.6400	6.6800	6.5500	6.5500	+1.236%	95	7,424	-3.511%
2026-08-20	6.7000	6.7000	6.4700	6.4700	-0.154%	11	7,329	-2.318%
2026-08-19	6.3000	6.6100	6.3000	6.4800	+3.680%	8	7,333	-2.469%
2026-08-18	6.2500	6.2500	6.2500	6.2500	+4.167%	4	7,329	+1.120%
2026-08-14	5.9500	6.0000	5.9500	6.0000	+9.091%	3	7,329	+5.333%
2026-08-13	5.5000	5.5000	5.5000	5.5000	+10.887%	3	7,327	+14.909%
2026-08-12	4.9600	4.9600	4.9600	4.9600	-6.415%	10	7,324	+27.419%
2026-08-11	5.3000	5.3000	5.3000	5.3000	+6.000%	40	7,334	+19.245%
2026-08-06	5.0000	5.0000	5.0000	5.0000	+14.943%	10	7,334	+26.400%
2026-08-05	4.5100	4.5100	4.3500	4.3500	-11.224%	69	7,324	+45.287%
2026-08-04	4.9000	4.9000	4.9000	4.9000	-2.000%	2	7,283	+28.980%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+3.950%	30	7,281	+26.400%
2026-07-30	4.9600	4.9600	4.6500	4.8100	-11.743%	5	7,311	+31.393%
2026-07-29	5.7500	6.2000	5.1700	5.4500	-8.710%	7	7,311	+15.963%
2026-07-28	6.6100	6.6100	5.9700	5.9700	+7.568%	13	7,315	+5.863%
2026-07-27	4.0500	5.5500	4.0500	5.5500	+18.844%	170	7,318	+13.874%
2026-07-24	4.0300	4.6700	4.0000	4.6700	+23.545%	132	7,213	+35.332%
2026-07-22	4.0400	4.0400	3.7800	3.7800	+14.545%	10	7,083	+67.196%
2026-07-20	3.3500	3.3500	3.3000	3.3000	-8.840%	85	7,089	+91.515%
2026-07-17	4.0500	4.0800	3.6200	3.6200	-4.737%	78	7,021	+74.586%
2026-07-16	3.5100	3.8000	3.5100	3.8000	+15.152%	5	6,950	+66.316%
2026-07-15	3.2500	3.3000	3.2500	3.3000	+11.864%	5	6,947	+91.515%
2026-07-14	2.9500	2.9500	2.9500	2.9500	-10.606%	1	6,944	+114.237%
2026-07-13	3.0200	3.3000	2.9600	3.3000	+10.368%	635	6,944	+91.515%
2026-07-10	2.6500	3.0500	2.6500	2.9900	+15.444%	43	6,947	+111.371%
2026-07-09	2.5500	2.6700	2.4800	2.5900	-8.803%	10,554	6,934	+144.015%
2026-07-08	2.7900	2.8400	2.7900	2.8400	-8.387%	7	1,427	+122.535%
2026-07-07	2.8500	3.1400	2.8500	3.1000	+16.981%	7	1,420	+103.871%
2026-07-06	3.0000	3.0000	2.2800	2.6500	+6.855%	365	1,415	+138.491%
2026-07-02	2.9500	3.0000	2.2000	2.4800	+4.202%	88	988	+154.839%
2026-07-01	2.6400	2.6400	2.3800	2.3800	-10.861%	76	988	+165.546%
2026-06-30	2.8800	2.9000	2.6000	2.6700	-20.060%	94	979	+136.704%
2026-06-29	2.8000	3.4000	2.8000	3.3400	-28.172%	76	934	+89.222%
2026-06-26	4.6600	4.6600	4.6300	4.6500	+1.751%	35	893	+35.914%
2026-06-25	4.5000	4.5800	4.4500	4.5700	+4.577%	69	894	+38.293%
2026-06-24	4.2000	4.3700	4.2000	4.3700	-8.958%	10	825	+44.622%
2026-06-23	4.7900	4.8000	4.7900	4.8000	+12.412%	8	815	+31.667%
2026-06-22	4.2700	4.2700	4.2700	4.2700	+1.425%	10	807	+48.009%
2026-06-18	4.2100	4.2100	4.2100	4.2100	+0.238%	2	762	+50.119%
2026-06-17	4.2000	4.2000	4.0600	4.2000	-11.579%	23	762	+50.476%
2026-06-16	5.2500	5.2500	4.7500	4.7500	-20.168%	28	762	+33.053%
2026-06-12	5.9900	5.9900	5.9500	5.9500	+10.801%	10	791	+6.218%
2026-06-11	5.6000	5.6000	5.3700	5.3700	+5.709%	7	791	+17.691%
2026-06-10	5.0800	5.0800	5.0800	5.0800	+22.705%	1	784	+24.409%
2026-06-09	3.9000	4.1400	3.9000	4.1400	-3.497%	27	783	+52.657%
2026-06-08	4.2500	4.3000	4.2500	4.2900	+2.143%	32	758	+47.319%
2026-06-05	4.1900	4.2000	4.1900	4.2000	+13.514%	34	726	+50.476%
2026-06-04	4.5000	4.5000	3.7000	3.7000	-24.490%	8	727	+70.811%
2026-06-03	6.0000	6.0000	4.8300	4.9000	-10.256%	20	725	+28.980%
2026-06-01	5.4600	5.4600	5.4600	5.4600	-2.847%	8	706	+15.751%
2026-05-29	5.5500	5.6200	5.4500	5.6200	-7.869%	8	698	+12.456%
2026-05-27	6.1000	6.1000	6.1000	6.1000	0.000%	2	698	+3.607%
2026-05-26	6.2000	6.2000	6.0500	6.1000	+5.719%	307	698	+3.607%
2026-05-21	5.7700	5.7700	5.7700	5.7700	+1.406%	14	450	+9.532%
2026-05-20	5.3000	5.6900	5.3000	5.6900	+10.271%	7	450	+11.072%
2026-05-18	4.4200	5.1600	4.4200	5.1600	+3.200%	17	431	+22.481%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-7.407%	7	431	+26.400%
2026-05-08	5.3000	5.4000	5.3000	5.4000	+0.935%	11	408	+17.037%
2026-05-07	5.4000	5.5000	5.3500	5.3500	+0.943%	18	401	+18.131%
2026-05-06	5.4300	5.4300	5.3000	5.3000	-10.924%	18	385	+19.245%
2026-05-01	5.9500	5.9500	5.9500	5.9500	+2.586%	15	391	+6.218%
2026-04-30	5.8000	5.8000	5.8000	5.8000	+8.411%	1	391	+8.966%
2026-04-28	5.3500	5.3500	5.3500	5.3500	-8.703%	1	391	+18.131%
2026-04-27	5.8600	5.8600	5.8600	5.8600	+3.717%	2	391	+7.850%
2026-04-23	5.3300	5.6500	5.3300	5.6500	+20.213%	15	391	+11.858%
2026-04-22	4.4000	4.7000	4.4000	4.7000	-4.665%	44	391	+34.468%
2026-04-21	5.1500	5.1500	4.9300	4.9300	-0.202%	16	387	+28.195%
2026-04-17	4.9800	5.2300	4.9400	4.9400	+14.884%	91	387	+27.935%
2026-04-15	4.2000	4.3000	4.1800	4.3000	-22.662%	33	341	+46.977%
2026-04-09	5.5600	5.5600	5.5600	5.5600	+7.961%	3	308	+13.669%
2026-04-08	5.1500	5.1500	5.1500	5.1500	-23.477%	10	305	+22.718%
2026-04-06	6.9500	6.9500	6.7300	6.7300	-5.078%	3	295	-6.092%
2026-04-01	7.3900	7.3900	6.9500	7.0900	-5.718%	134	284	-10.860%
2026-03-31	7.5200	7.5200	7.5200	7.5200	-13.563%	2	152	-15.957%
2026-03-24	8.7000	8.7000	8.7000	8.7000	+18.367%	3	152	-27.356%
2026-03-20	7.3500	7.3500	7.3500	7.3500	+9.050%	5	152	-14.014%
2026-03-19	7.4000	7.4000	6.7400	6.7400	-15.113%	4	147	-6.231%
2026-03-17	7.9400	7.9400	7.9400	7.9400	-7.459%	2	143	-20.403%
2026-03-13	8.4000	8.5800	8.4000	8.5800	+10.000%	51	141	-26.340%
2026-03-10	7.8900	7.8900	7.8000	7.8000	-2.500%	2	91	-18.974%
2026-03-09	7.9000	8.0000	7.9000	8.0000	+12.676%	5	91	-21.000%
2026-03-02	7.1000	7.1000	7.1000	7.1000	+0.709%	20	86	-10.986%
2026-02-27	7.0500	7.0500	7.0500	7.0500	+8.295%	3	68	-10.355%
2026-02-26	6.5900	6.5900	6.5100	6.5100	-8.567%	3	65	-2.919%
2026-02-24	7.1200	7.1200	7.1200	7.1200	-0.697%	1	63	-11.236%
2026-02-23	7.1700	7.1700	7.1700	7.1700	+12.559%	3	63	-11.855%
2026-02-20	6.3400	6.3700	5.8700	6.3700	+3.074%	16	60	-0.785%
2026-02-19	6.4700	6.4700	6.1800	6.1800	+5.822%	2	45	+2.265%
2026-02-18	5.7300	5.8400	5.7300	5.8400	-12.836%	3	45	+8.219%
2026-02-17	6.5000	6.7000	6.5000	6.7000	0.000%	3	42	-5.672%
2026-02-13	6.7500	6.7500	6.7000	6.7000	-6.294%	28	12	-5.672%
2026-02-12	7.6000	7.6000	7.1500	7.1500	+15.137%	2	12	-11.608%
2026-02-11	5.6700	6.2300	5.6700	6.2100	+18.511%	3	11	+1.771%
2026-02-10	5.2400	5.2400	5.2400	5.2400	+58.308%	1	10	+20.611%
2026-02-09	4.6800	4.6800	3.3100	3.3100	-38.015%	2	9	+90.937%
2026-02-05	5.0000	5.3400	5.0000	5.3400	-0.559%	2	7	+18.352%
2026-02-04	4.7500	5.3700	4.7500	5.3700	0.000%	5	5	+17.691%