Dark

VZ20270617C47
VZ Jun 17 2027 47.00 Call (VZ270617C00047000)
option OPRA

EOD

Jul 23, 2026

2.80-3.448%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,207	0.000%
2026-07-22	3.2000	3.2000	2.9000	2.9000	+9.023%	16	1,207	-3.448%
2026-07-21	2.5800	2.6600	2.5800	2.6600	-0.746%	7	1,192	+5.263%
2026-07-20	2.3200	2.6800	2.3200	2.6800	-1.832%	58	1,185	+4.478%
2026-07-17	3.1900	3.1900	2.7200	2.7300	-7.458%	197	1,155	+2.564%
2026-07-16	2.8000	3.0300	2.8000	2.9500	+22.917%	11	1,298	-5.085%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,293	+16.667%
2026-07-13	2.3500	2.5500	2.3000	2.5500	+10.870%	18	1,294	+9.804%
2026-07-10	2.1000	2.3000	2.1000	2.3000	+17.949%	66	1,277	+21.739%
2026-07-09	2.0000	2.0100	1.9500	1.9500	-9.302%	4	1,221	+43.590%
2026-07-07	2.3600	2.6000	2.1500	2.1500	+5.911%	76	1,221	+30.233%
2026-07-06	2.3400	2.3400	1.8300	2.0300	+0.495%	32	1,148	+37.931%
2026-07-02	1.9000	2.0200	1.6400	2.0200	+12.222%	273	897	+38.614%
2026-07-01	1.9800	2.0100	1.8000	1.8000	-15.493%	13	897	+55.556%
2026-06-30	2.0200	2.2000	2.0200	2.1300	-19.925%	20	890	+31.455%
2026-06-29	3.2700	3.2700	2.1000	2.6600	-28.686%	112	871	+5.263%
2026-06-26	3.4500	3.8000	3.4500	3.7300	+0.539%	18	797	-24.933%
2026-06-25	3.5000	3.7100	3.5000	3.7100	+9.118%	222	780	-24.528%
2026-06-24	3.4500	3.4500	3.4000	3.4000	-10.526%	2	778	-17.647%
2026-06-23	3.5000	3.8000	3.5000	3.8000	+16.923%	12	780	-26.316%
2026-06-22	3.5000	3.5000	3.2500	3.2500	-8.451%	4	768	-13.846%
2026-06-18	3.6000	3.6000	3.5500	3.5500	+5.970%	6	767	-21.127%
2026-06-17	3.5000	3.5000	3.3200	3.3500	-13.437%	24	767	-16.418%
2026-06-16	4.0500	4.1000	3.8700	3.8700	-10.624%	3	767	-27.649%
2026-06-15	4.4700	4.4700	4.3300	4.3300	-11.633%	13	714	-35.335%
2026-06-12	4.8000	5.0000	4.8000	4.9000	+12.385%	195	714	-42.857%
2026-06-11	4.3600	4.3600	4.3600	4.3600	+4.556%	2	714	-35.780%
2026-06-10	4.0500	4.1700	4.0500	4.1700	+20.520%	34	712	-32.854%
2026-06-09	3.4600	3.4600	3.4600	3.4600	+1.466%	3	709	-19.075%
2026-06-08	3.4200	3.4200	3.4100	3.4100	-5.014%	3	706	-17.889%
2026-06-05	3.0500	3.6800	3.0500	3.5900	+12.188%	23	709	-22.006%
2026-06-04	3.8300	3.8500	3.0400	3.2000	-29.978%	242	686	-12.500%
2026-06-02	4.5700	4.5700	4.5700	4.5700	+1.106%	2	669	-38.731%
2026-06-01	4.6000	4.6500	4.5200	4.5200	-2.376%	23	667	-38.053%
2026-05-29	4.6200	4.6300	4.4600	4.6300	-1.068%	8	668	-39.525%
2026-05-28	4.6800	4.6800	4.6800	4.6800	-6.024%	1	663	-40.171%
2026-05-27	5.0500	5.0500	4.9800	4.9800	+3.750%	4	662	-43.775%
2026-05-26	4.8000	4.8000	4.8000	4.8000	+2.128%	20	658	-41.667%
2026-05-21	4.4400	4.7000	4.4400	4.7000	+3.070%	2	658	-40.426%
2026-05-20	4.5600	4.5600	4.5600	4.5600	+20.317%	9	658	-38.596%
2026-05-18	3.7900	3.7900	3.7900	3.7900	-5.955%	1	648	-26.121%
2026-05-15	4.0300	4.0300	4.0300	4.0300	-1.707%	10	648	-30.521%
2026-05-14	4.4500	4.4500	4.1000	4.1000	-10.480%	70	639	-31.707%
2026-05-13	4.4600	4.5800	4.4600	4.5800	-4.583%	4	636	-38.865%
2026-05-12	4.8000	4.8000	4.8000	4.8000	+10.345%	6	636	-41.667%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-1.136%	1	636	-35.632%
2026-05-08	4.3800	4.4000	4.2500	4.4000	+1.149%	63	625	-36.364%
2026-05-07	4.4000	4.5000	4.2800	4.3500	-1.136%	20	607	-35.632%
2026-05-06	4.2500	4.4000	4.2500	4.4000	-2.870%	25	590	-36.364%
2026-05-05	4.5300	4.5300	4.5300	4.5300	-7.551%	2	576	-38.190%
2026-04-30	4.8400	4.9000	4.8200	4.9000	+13.953%	115	578	-42.857%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-8.511%	3	463	-34.884%
2026-04-27	4.7000	4.7000	4.7000	4.7000	+5.856%	2	463	-40.426%
2026-04-24	4.4400	4.4400	4.4400	4.4400	-1.987%	23	463	-36.937%
2026-04-23	4.3500	4.5300	4.3500	4.5300	+25.833%	26	440	-38.190%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-11.111%	31	420	-22.222%
2026-04-21	4.0500	4.0500	4.0500	4.0500	-6.250%	50	370	-30.864%
2026-04-17	4.1100	4.3200	4.1100	4.3200	+23.429%	13	370	-35.185%
2026-04-15	3.3000	3.5000	3.3000	3.5000	+3.858%	27	377	-20.000%
2026-04-14	3.3700	3.3700	3.3700	3.3700	-1.462%	1	350	-16.914%
2026-04-13	3.8000	3.8000	3.2000	3.4200	-14.500%	17	351	-18.129%
2026-04-10	4.0400	4.1200	4.0000	4.0000	-11.700%	14	334	-30.000%
2026-04-09	4.4000	4.6000	4.4000	4.5300	-0.875%	8	346	-38.190%
2026-04-08	4.4500	4.5700	4.4200	4.5700	-14.739%	56	346	-38.731%
2026-04-07	5.4400	5.5500	5.3500	5.3600	-2.545%	6	290	-47.761%
2026-04-06	5.7500	5.7500	5.5000	5.5000	-5.983%	2	287	-49.091%
2026-04-01	6.0000	6.0000	5.8500	5.8500	-7.143%	2	285	-52.137%
2026-03-31	6.3000	6.3000	6.3000	6.3000	-8.696%	10	287	-55.556%
2026-03-27	6.9000	6.9000	6.9000	6.9000	0.000%	2	277	-59.420%
2026-03-26	6.9000	6.9000	6.9000	6.9000	+6.977%	1	275	-59.420%
2026-03-25	6.4500	6.4500	6.4500	6.4500	-10.417%	1	274	-56.589%
2026-03-24	7.2400	7.2400	7.2000	7.2000	+14.286%	150	273	-61.111%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-2.778%	1	123	-55.556%
2026-03-19	5.1500	6.4800	5.1500	6.4800	+13.287%	5	123	-56.790%
2026-03-18	5.7200	5.7200	5.7200	5.7200	-17.460%	1	119	-51.049%
2026-03-16	6.8000	6.9300	6.8000	6.9300	+6.615%	48	118	-59.596%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-1.065%	1	72	-56.923%
2026-03-11	6.5700	6.5700	6.5700	6.5700	+1.546%	6	71	-57.382%
2026-03-06	6.4700	6.4700	6.4700	6.4700	+7.654%	10	65	-56.723%
2026-03-03	6.0600	6.0600	6.0100	6.0100	+0.334%	2	55	-53.411%
2026-03-02	6.0900	6.0900	5.9900	5.9900	+9.506%	2	53	-53.255%
2026-02-26	5.4500	5.4700	5.4500	5.4700	-4.035%	2	52	-48.812%
2026-02-20	5.7000	5.7000	5.7000	5.7000	+22.581%	1	50	-50.877%
2026-02-18	4.6500	4.6500	4.6500	4.6500	-7.921%	1	50	-39.785%
2026-02-11	4.9000	5.0500	4.9000	5.0500	+30.155%	16	49	-44.554%
2026-02-09	3.5000	4.0000	3.5000	3.8800	+4.865%	19	63	-27.835%
2026-02-06	3.7700	3.7700	3.7000	3.7000	-8.416%	10	44	-24.324%
2026-02-05	4.1400	4.1400	4.0400	4.0400	+22.054%	8	34	-30.693%
2026-02-04	3.9400	4.3000	3.3100	3.3100	0.000%	26	26	-15.408%