Dark

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

EOD

Sep 17, 2026

4.45-19.675%(-1.09)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2800	5.3100	4.4500	4.4500	-19.675%	33	4,710	0.000%
2026-09-16	6.2500	6.2500	5.5400	5.5400	-15.677%	14	4,679	-19.675%
2026-09-15	6.1800	6.6000	6.1800	6.5700	+5.627%	6	4,680	-32.268%
2026-09-14	6.3000	6.5200	6.2200	6.2200	+5.424%	46	4,678	-28.457%
2026-09-11	5.9000	5.9000	5.9000	5.9000	+6.306%	1	4,645	-24.576%
2026-09-10	5.5800	5.5800	5.5500	5.5500	+8.824%	73	4,645	-19.820%
2026-09-09	5.1000	5.1000	5.1000	5.1000	-8.766%	1	4,598	-12.745%
2026-09-08	5.5900	5.5900	5.5900	5.5900	-2.783%	1	4,598	-20.394%
2026-09-04	5.7500	5.7500	5.7500	5.7500	-8.000%	33	4,596	-22.609%
2026-09-03	6.2500	6.2500	6.2500	6.2500	+4.341%	1	4,596	-28.800%
2026-09-02	6.1200	6.1200	5.9900	5.9900	+2.744%	5	4,596	-25.710%
2026-09-01	5.8300	5.8300	5.8300	5.8300	+5.045%	20	4,597	-23.671%
2026-08-27	5.4100	5.5500	5.4100	5.5500	-5.612%	151	4,617	-19.820%
2026-08-26	5.9000	5.9000	5.8800	5.8800	+1.379%	33	4,617	-24.320%
2026-08-25	5.8000	5.8000	5.8000	5.8000	+3.020%	55	4,622	-23.276%
2026-08-24	5.3500	5.7500	5.3500	5.6300	+4.842%	20	4,660	-20.959%
2026-08-20	5.2900	5.4500	5.2700	5.3700	+2.286%	117	4,664	-17.132%
2026-08-19	5.3100	5.3300	5.0800	5.2500	+6.061%	22	4,685	-15.238%
2026-08-18	5.1000	5.1000	4.8300	4.9500	+6.452%	71	4,673	-10.101%
2026-08-17	4.9000	4.9000	4.6500	4.6500	-5.870%	165	4,672	-4.301%
2026-08-14	4.8500	5.1000	4.8500	4.9400	+8.571%	19	4,601	-9.919%
2026-08-13	4.5300	4.6000	4.5100	4.5500	+11.247%	83	4,599	-2.198%
2026-08-12	4.0200	4.0900	4.0000	4.0900	-3.081%	52	4,597	+8.802%
2026-08-11	4.2200	4.2200	4.2200	4.2200	-0.706%	2	4,598	+5.450%
2026-08-10	4.0200	4.2500	4.0200	4.2500	+2.410%	931	4,596	+4.706%
2026-08-07	4.1000	4.1500	4.1000	4.1500	+1.220%	20	3,666	+7.229%
2026-08-06	4.1500	4.1500	4.1000	4.1000	+17.143%	25	3,647	+8.537%
2026-08-05	3.3700	3.5000	3.3700	3.5000	-18.605%	7	3,641	+27.143%
2026-08-04	3.9800	4.3000	3.9800	4.3000	-3.371%	12	3,639	+3.488%
2026-08-03	4.3500	4.5500	4.3500	4.4500	+23.611%	13	3,637	0.000%
2026-07-31	3.7000	3.7000	3.6000	3.6000	-6.005%	6	3,624	+23.611%
2026-07-30	3.9000	3.9000	3.6500	3.8300	-23.092%	65	3,661	+16.188%
2026-07-29	4.5500	4.9800	4.5500	4.9800	-1.969%	95	3,660	-10.643%
2026-07-28	4.9000	5.3500	4.9000	5.0800	+18.140%	13	3,716	-12.402%
2026-07-27	4.0900	4.5500	4.0900	4.3000	+11.688%	236	3,713	+3.488%
2026-07-24	3.5000	3.8500	3.2500	3.8500	+37.500%	3,130	3,523	+15.584%
2026-07-23	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,207	+58.929%
2026-07-22	3.2000	3.2000	2.9000	2.9000	+9.023%	16	1,207	+53.448%
2026-07-21	2.5800	2.6600	2.5800	2.6600	-0.746%	7	1,192	+67.293%
2026-07-20	2.3200	2.6800	2.3200	2.6800	-1.832%	58	1,185	+66.045%
2026-07-17	3.1900	3.1900	2.7200	2.7300	-7.458%	197	1,155	+63.004%
2026-07-16	2.8000	3.0300	2.8000	2.9500	+22.917%	11	1,298	+50.847%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,293	+85.417%
2026-07-13	2.3500	2.5500	2.3000	2.5500	+10.870%	18	1,294	+74.510%
2026-07-10	2.1000	2.3000	2.1000	2.3000	+17.949%	66	1,277	+93.478%
2026-07-09	2.0000	2.0100	1.9500	1.9500	-9.302%	4	1,221	+128.205%
2026-07-07	2.3600	2.6000	2.1500	2.1500	+5.911%	76	1,221	+106.977%
2026-07-06	2.3400	2.3400	1.8300	2.0300	+0.495%	32	1,148	+119.212%
2026-07-02	1.9000	2.0200	1.6400	2.0200	+12.222%	273	897	+120.297%
2026-07-01	1.9800	2.0100	1.8000	1.8000	-15.493%	13	897	+147.222%
2026-06-30	2.0200	2.2000	2.0200	2.1300	-19.925%	20	890	+108.920%
2026-06-29	3.2700	3.2700	2.1000	2.6600	-28.686%	112	871	+67.293%
2026-06-26	3.4500	3.8000	3.4500	3.7300	+0.539%	18	797	+19.303%
2026-06-25	3.5000	3.7100	3.5000	3.7100	+9.118%	222	780	+19.946%
2026-06-24	3.4500	3.4500	3.4000	3.4000	-10.526%	2	778	+30.882%
2026-06-23	3.5000	3.8000	3.5000	3.8000	+16.923%	12	780	+17.105%
2026-06-22	3.5000	3.5000	3.2500	3.2500	-8.451%	4	768	+36.923%
2026-06-18	3.6000	3.6000	3.5500	3.5500	+5.970%	6	767	+25.352%
2026-06-17	3.5000	3.5000	3.3200	3.3500	-13.437%	24	767	+32.836%
2026-06-16	4.0500	4.1000	3.8700	3.8700	-10.624%	3	767	+14.987%
2026-06-15	4.4700	4.4700	4.3300	4.3300	-11.633%	13	714	+2.771%
2026-06-12	4.8000	5.0000	4.8000	4.9000	+12.385%	195	714	-9.184%
2026-06-11	4.3600	4.3600	4.3600	4.3600	+4.556%	2	714	+2.064%
2026-06-10	4.0500	4.1700	4.0500	4.1700	+20.520%	34	712	+6.715%
2026-06-09	3.4600	3.4600	3.4600	3.4600	+1.466%	3	709	+28.613%
2026-06-08	3.4200	3.4200	3.4100	3.4100	-5.014%	3	706	+30.499%
2026-06-05	3.0500	3.6800	3.0500	3.5900	+12.188%	23	709	+23.955%
2026-06-04	3.8300	3.8500	3.0400	3.2000	-29.978%	242	686	+39.063%
2026-06-02	4.5700	4.5700	4.5700	4.5700	+1.106%	2	669	-2.626%
2026-06-01	4.6000	4.6500	4.5200	4.5200	-2.376%	23	667	-1.549%
2026-05-29	4.6200	4.6300	4.4600	4.6300	-1.068%	8	668	-3.888%
2026-05-28	4.6800	4.6800	4.6800	4.6800	-6.024%	1	663	-4.915%
2026-05-27	5.0500	5.0500	4.9800	4.9800	+3.750%	4	662	-10.643%
2026-05-26	4.8000	4.8000	4.8000	4.8000	+2.128%	20	658	-7.292%
2026-05-21	4.4400	4.7000	4.4400	4.7000	+3.070%	2	658	-5.319%
2026-05-20	4.5600	4.5600	4.5600	4.5600	+20.317%	9	658	-2.412%
2026-05-18	3.7900	3.7900	3.7900	3.7900	-5.955%	1	648	+17.414%
2026-05-15	4.0300	4.0300	4.0300	4.0300	-1.707%	10	648	+10.422%
2026-05-14	4.4500	4.4500	4.1000	4.1000	-10.480%	70	639	+8.537%
2026-05-13	4.4600	4.5800	4.4600	4.5800	-4.583%	4	636	-2.838%
2026-05-12	4.8000	4.8000	4.8000	4.8000	+10.345%	6	636	-7.292%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-1.136%	1	636	+2.299%
2026-05-08	4.3800	4.4000	4.2500	4.4000	+1.149%	63	625	+1.136%
2026-05-07	4.4000	4.5000	4.2800	4.3500	-1.136%	20	607	+2.299%
2026-05-06	4.2500	4.4000	4.2500	4.4000	-2.870%	25	590	+1.136%
2026-05-05	4.5300	4.5300	4.5300	4.5300	-7.551%	2	576	-1.766%
2026-04-30	4.8400	4.9000	4.8200	4.9000	+13.953%	115	578	-9.184%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-8.511%	3	463	+3.488%
2026-04-27	4.7000	4.7000	4.7000	4.7000	+5.856%	2	463	-5.319%
2026-04-24	4.4400	4.4400	4.4400	4.4400	-1.987%	23	463	+0.225%
2026-04-23	4.3500	4.5300	4.3500	4.5300	+25.833%	26	440	-1.766%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-11.111%	31	420	+23.611%
2026-04-21	4.0500	4.0500	4.0500	4.0500	-6.250%	50	370	+9.877%
2026-04-17	4.1100	4.3200	4.1100	4.3200	+23.429%	13	370	+3.009%
2026-04-15	3.3000	3.5000	3.3000	3.5000	+3.858%	27	377	+27.143%
2026-04-14	3.3700	3.3700	3.3700	3.3700	-1.462%	1	350	+32.047%
2026-04-13	3.8000	3.8000	3.2000	3.4200	-14.500%	17	351	+30.117%
2026-04-10	4.0400	4.1200	4.0000	4.0000	-11.700%	14	334	+11.250%
2026-04-09	4.4000	4.6000	4.4000	4.5300	-0.875%	8	346	-1.766%
2026-04-08	4.4500	4.5700	4.4200	4.5700	-14.739%	56	346	-2.626%
2026-04-07	5.4400	5.5500	5.3500	5.3600	-2.545%	6	290	-16.978%
2026-04-06	5.7500	5.7500	5.5000	5.5000	-5.983%	2	287	-19.091%
2026-04-01	6.0000	6.0000	5.8500	5.8500	-7.143%	2	285	-23.932%
2026-03-31	6.3000	6.3000	6.3000	6.3000	-8.696%	10	287	-29.365%
2026-03-27	6.9000	6.9000	6.9000	6.9000	0.000%	2	277	-35.507%
2026-03-26	6.9000	6.9000	6.9000	6.9000	+6.977%	1	275	-35.507%
2026-03-25	6.4500	6.4500	6.4500	6.4500	-10.417%	1	274	-31.008%
2026-03-24	7.2400	7.2400	7.2000	7.2000	+14.286%	150	273	-38.194%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-2.778%	1	123	-29.365%
2026-03-19	5.1500	6.4800	5.1500	6.4800	+13.287%	5	123	-31.327%
2026-03-18	5.7200	5.7200	5.7200	5.7200	-17.460%	1	119	-22.203%
2026-03-16	6.8000	6.9300	6.8000	6.9300	+6.615%	48	118	-35.786%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-1.065%	1	72	-31.538%
2026-03-11	6.5700	6.5700	6.5700	6.5700	+1.546%	6	71	-32.268%
2026-03-06	6.4700	6.4700	6.4700	6.4700	+7.654%	10	65	-31.221%
2026-03-03	6.0600	6.0600	6.0100	6.0100	+0.334%	2	55	-25.957%
2026-03-02	6.0900	6.0900	5.9900	5.9900	+9.506%	2	53	-25.710%
2026-02-26	5.4500	5.4700	5.4500	5.4700	-4.035%	2	52	-18.647%
2026-02-20	5.7000	5.7000	5.7000	5.7000	+22.581%	1	50	-21.930%
2026-02-18	4.6500	4.6500	4.6500	4.6500	-7.921%	1	50	-4.301%
2026-02-11	4.9000	5.0500	4.9000	5.0500	+30.155%	16	49	-11.881%
2026-02-09	3.5000	4.0000	3.5000	3.8800	+4.865%	19	63	+14.691%
2026-02-06	3.7700	3.7700	3.7000	3.7000	-8.416%	10	44	+20.270%
2026-02-05	4.1400	4.1400	4.0400	4.0400	+22.054%	8	34	+10.149%
2026-02-04	3.9400	4.3000	3.3100	3.3100	0.000%	26	26	+34.441%