Dark

VZ20270617C50
VZ Jun 17 2027 50.00 Call (VZ270617C00050000)
option OPRA

EOD

Sep 17, 2026

3.10-13.889%(-0.50)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.8500	3.8500	3.1000	3.1000	-13.889%	99	3,383	0.000%
2026-09-16	4.3500	4.4000	3.6000	3.6000	-25.773%	226	3,290	-13.889%
2026-09-15	4.8000	4.8700	4.7700	4.8500	+1.042%	21	3,174	-36.082%
2026-09-14	4.8500	4.8500	4.5000	4.8000	+9.589%	217	3,170	-35.417%
2026-09-11	4.2400	4.5000	4.2400	4.3800	+8.148%	14	3,243	-29.224%
2026-09-10	4.2500	4.2500	4.0500	4.0500	+9.459%	167	3,253	-23.457%
2026-09-09	3.8600	3.9500	3.5500	3.7000	-10.628%	142	3,157	-16.216%
2026-09-08	4.0000	4.2800	3.9700	4.1400	+0.976%	142	3,136	-25.121%
2026-09-04	4.1000	4.1000	4.1000	4.1000	-7.029%	31	3,108	-24.390%
2026-09-03	4.3000	4.4100	4.3000	4.4100	+1.613%	8	3,108	-29.705%
2026-09-02	4.4200	4.5000	4.2500	4.3400	+1.878%	5	3,114	-28.571%
2026-09-01	4.4600	4.5000	4.2500	4.2600	+0.709%	18	3,112	-27.230%
2026-08-31	4.1500	4.3000	4.1500	4.2300	+3.171%	27	3,096	-26.714%
2026-08-28	4.1200	4.3000	4.1000	4.1000	+7.895%	55	3,079	-24.390%
2026-08-27	3.8200	3.9800	3.8000	3.8000	-10.588%	23	3,115	-18.421%
2026-08-26	4.5000	4.5200	4.2500	4.2500	+2.410%	76	3,096	-27.059%
2026-08-25	4.2000	4.2800	4.1500	4.1500	-2.353%	21	3,031	-25.301%
2026-08-24	4.0300	4.2500	4.0300	4.2500	+10.390%	284	3,031	-27.059%
2026-08-21	4.0100	4.1000	3.8500	3.8500	-0.773%	58	3,033	-19.481%
2026-08-20	3.6500	4.0000	3.6500	3.8800	+2.105%	114	3,042	-20.103%
2026-08-19	3.8300	4.0100	3.7000	3.8000	+4.683%	36	2,977	-18.421%
2026-08-18	3.6100	3.7500	3.6000	3.6300	+7.715%	23	2,974	-14.601%
2026-08-17	3.1800	3.5700	3.1800	3.3700	-7.163%	108	2,966	-8.012%
2026-08-14	3.5300	3.6300	3.5000	3.6300	+4.913%	75	2,913	-14.601%
2026-08-13	3.1500	3.4600	3.1500	3.4600	+26.277%	227	2,880	-10.405%
2026-08-12	2.9200	2.9200	2.7400	2.7400	-7.119%	23	2,847	+13.139%
2026-08-11	3.0100	3.1000	2.9500	2.9500	+3.147%	343	2,824	+5.085%
2026-08-10	2.7100	2.8600	2.6500	2.8600	-4.667%	22	2,617	+8.392%
2026-08-07	2.9500	3.0000	2.9500	3.0000	+2.389%	5	2,627	+3.333%
2026-08-06	3.0900	3.0900	2.9000	2.9300	+27.391%	16	2,624	+5.802%
2026-08-05	3.1000	3.1000	2.2500	2.3000	-15.441%	10	2,610	+34.783%
2026-08-04	2.9800	2.9800	2.6500	2.7200	-16.049%	35	2,609	+13.971%
2026-08-03	3.2500	3.3000	3.0800	3.2400	+11.724%	31	2,611	-4.321%
2026-07-31	2.9200	2.9200	2.9000	2.9000	+8.209%	4	2,596	+6.897%
2026-07-30	3.0500	3.0500	2.5700	2.6800	-10.667%	44	2,592	+15.672%
2026-07-29	3.5500	3.6600	3.0000	3.0000	-16.201%	92	2,553	+3.333%
2026-07-28	3.7000	4.0000	3.5500	3.5800	+14.744%	48	2,533	-13.408%
2026-07-27	2.8300	3.2500	2.8300	3.1200	+13.455%	331	2,495	-0.641%
2026-07-24	2.2100	2.7500	2.1600	2.7500	+42.487%	212	2,277	+12.727%
2026-07-23	2.0500	2.0800	1.8800	1.9300	-4.455%	41	2,075	+60.622%
2026-07-22	2.1800	2.2500	2.0200	2.0200	+8.602%	69	2,091	+53.465%
2026-07-21	1.7000	1.8600	1.7000	1.8600	+3.333%	52	2,026	+66.667%
2026-07-20	1.8100	1.8500	1.7500	1.8000	-10.000%	20	2,014	+72.222%
2026-07-17	2.2000	2.3000	1.8400	2.0000	-2.913%	46	2,000	+55.000%
2026-07-16	1.8500	2.1200	1.8500	2.0600	+25.610%	47	1,996	+50.485%
2026-07-15	1.7500	1.7500	1.6400	1.6400	+1.863%	115	1,952	+89.024%
2026-07-14	1.6100	1.6100	1.6100	1.6100	-8.000%	2	1,938	+92.547%
2026-07-13	1.4600	1.7500	1.4600	1.7500	+10.759%	4	1,936	+77.143%
2026-07-10	1.3500	1.5800	1.3500	1.5800	+17.910%	21	1,932	+96.203%
2026-07-09	1.3900	1.4000	1.3000	1.3400	-16.250%	30	1,912	+131.343%
2026-07-08	1.4500	1.6500	1.1900	1.6000	0.000%	25	1,892	+93.750%
2026-07-07	1.7000	1.7000	1.4600	1.6000	+13.475%	221	1,874	+93.750%
2026-07-06	1.4800	1.4800	1.3200	1.4100	-2.759%	60	1,865	+119.858%
2026-07-02	1.5500	1.5500	1.0500	1.4500	+13.281%	306	1,806	+113.793%
2026-07-01	1.4400	1.4500	1.2000	1.2800	-11.111%	76	1,806	+142.188%
2026-06-30	1.7900	1.7900	1.3000	1.4400	-21.739%	89	1,772	+115.278%
2026-06-29	1.8500	1.8500	1.2700	1.8400	-28.958%	188	1,754	+68.478%
2026-06-26	2.6900	2.7000	2.4500	2.5900	-1.145%	382	1,771	+19.691%
2026-06-25	2.3700	2.6500	2.3700	2.6200	+6.504%	274	1,783	+18.321%
2026-06-24	2.6000	2.6000	2.3400	2.4600	-9.559%	129	1,838	+26.016%
2026-06-23	2.3100	2.7200	2.3100	2.7200	+20.889%	573	1,834	+13.971%
2026-06-22	2.3500	2.3500	2.2500	2.2500	-6.250%	22	2,350	+37.778%
2026-06-18	2.4700	2.5900	2.3600	2.4000	-0.826%	57	2,311	+29.167%
2026-06-17	2.3600	2.5600	2.2800	2.4200	-19.064%	127	2,311	+28.099%
2026-06-16	3.0600	3.0600	2.9600	2.9900	-5.079%	17	2,311	+3.679%
2026-06-15	3.0000	3.3100	3.0000	3.1500	-11.517%	49	1,918	-1.587%
2026-06-12	3.5300	3.6500	3.5300	3.5600	+5.325%	692	1,918	-12.921%
2026-06-11	3.2300	3.4500	3.2300	3.3800	+11.551%	32	1,918	-8.284%
2026-06-10	3.0000	3.0300	3.0000	3.0300	+31.739%	49	1,902	+2.310%
2026-06-09	2.4000	2.4000	2.3000	2.3000	-3.766%	9	1,911	+34.783%
2026-06-08	2.5000	2.5200	2.3900	2.3900	-8.779%	110	1,920	+29.707%
2026-06-05	2.3900	2.6700	2.2700	2.6200	+13.913%	174	1,936	+18.321%
2026-06-04	2.7200	2.7200	2.1000	2.3000	-19.014%	51	1,931	+34.783%
2026-06-03	2.7500	2.8400	2.7300	2.8400	-17.201%	38	1,909	+9.155%
2026-06-02	3.1400	3.4300	3.1400	3.4300	+0.882%	13	1,907	-9.621%
2026-06-01	3.3000	3.4500	3.3000	3.4000	+4.615%	120	1,905	-8.824%
2026-05-29	3.0700	3.3500	3.0500	3.2500	-3.846%	142	1,839	-4.615%
2026-05-28	3.5500	3.5500	3.2900	3.3800	-6.887%	36	1,836	-8.284%
2026-05-27	3.5400	3.7000	3.5400	3.6300	+0.833%	33	1,830	-14.601%
2026-05-26	3.5000	3.6000	3.5000	3.6000	0.000%	6	1,822	-13.889%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+20.000%	2	1,818	-13.889%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+4.167%	2	1,816	+3.333%
2026-05-18	2.8500	2.9400	2.8500	2.8800	-7.692%	29	1,816	+7.639%
2026-05-15	3.1500	3.1500	3.1200	3.1200	+4.698%	5	1,816	-0.641%
2026-05-14	3.1000	3.1000	2.9800	2.9800	-3.871%	21	1,787	+4.027%
2026-05-13	3.4500	3.4500	3.1000	3.1000	-11.429%	62	1,784	0.000%
2026-05-12	3.3500	3.5000	3.3400	3.5000	+12.179%	98	1,784	-11.429%
2026-05-11	3.1200	3.1200	3.1200	3.1200	-0.952%	1	1,784	-0.641%
2026-05-08	3.0500	3.1500	3.0500	3.1500	0.000%	6	1,707	-1.587%
2026-05-07	3.1000	3.1500	3.0500	3.1500	-1.563%	8	1,706	-1.587%
2026-05-06	2.9600	3.2000	2.9600	3.2000	-3.904%	38	1,705	-3.125%
2026-05-05	3.3300	3.3300	3.3300	3.3300	-2.059%	1	1,723	-6.907%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,723	-8.824%
2026-05-01	3.4000	3.7000	3.4000	3.5000	+7.692%	5	1,719	-11.429%
2026-04-30	3.2500	3.2500	3.2500	3.2500	+7.616%	1	1,719	-4.615%
2026-04-29	3.3000	3.3000	3.0200	3.0200	-7.077%	6	1,718	+2.649%
2026-04-27	3.6300	3.6300	3.2500	3.2500	-0.915%	26	1,718	-4.615%
2026-04-23	3.1500	3.4000	3.1500	3.2800	+33.333%	221	1,717	-5.488%
2026-04-22	2.5200	2.5200	2.4500	2.4600	-15.172%	193	1,738	+26.016%
2026-04-20	2.9500	3.0600	2.9000	2.9000	-3.333%	41	1,838	+6.897%
2026-04-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,844	+3.333%
2026-04-16	2.6000	3.0000	2.6000	3.0000	+26.050%	208	1,843	+3.333%
2026-04-15	2.4100	2.4100	2.3600	2.3800	-4.800%	6	1,810	+30.252%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-3.846%	3	1,811	+24.000%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-10.035%	7	1,814	+19.231%
2026-04-10	3.0500	3.0500	2.8500	2.8900	-8.833%	87	1,814	+7.266%
2026-04-09	3.4800	3.4800	3.1500	3.1700	+0.635%	8	1,796	-2.208%
2026-04-08	3.2500	3.2500	3.0200	3.1500	-17.323%	26	1,795	-1.587%
2026-04-07	4.1000	4.1000	3.8100	3.8100	-13.801%	26	1,781	-18.635%
2026-04-01	4.4200	4.4200	4.4200	4.4200	-14.008%	2	1,757	-29.864%
2026-03-30	5.1600	5.1600	5.1400	5.1400	-0.580%	12	1,756	-39.689%
2026-03-27	5.3300	5.3300	5.1700	5.1700	+2.376%	554	1,754	-40.039%
2026-03-26	4.9300	5.2800	4.9300	5.0500	-8.182%	68	1,200	-38.614%
2026-03-24	5.3000	5.5000	5.3000	5.5000	+14.583%	2	1,151	-43.636%
2026-03-20	4.5500	4.8000	4.5500	4.8000	+5.495%	2	1,150	-35.417%
2026-03-19	4.3100	4.5500	4.3100	4.5500	+1.111%	2	1,149	-31.868%
2026-03-18	4.2500	4.7000	4.2500	4.5000	-10.180%	21	1,150	-31.111%
2026-03-17	5.2000	5.2200	4.9900	5.0100	-4.934%	37	1,133	-38.124%
2026-03-16	5.2500	5.2700	5.1000	5.2700	-4.182%	249	1,107	-41.176%
2026-03-13	5.6000	5.6000	5.5000	5.5000	+4.962%	5	859	-43.636%
2026-03-12	4.8500	5.2400	4.8500	5.2400	+4.800%	8	855	-40.840%
2026-03-11	4.9000	5.0200	4.9000	5.0000	-6.015%	9	857	-38.000%
2026-03-09	5.1500	5.3200	5.1500	5.3200	+6.188%	2	849	-41.729%
2026-03-06	5.0100	5.0100	5.0100	5.0100	-5.472%	1	848	-38.124%
2026-03-04	5.0000	5.3000	4.9000	5.3000	+4.126%	19	847	-41.509%
2026-03-03	4.7000	5.1000	4.7000	5.0900	+14.382%	77	836	-39.096%
2026-02-27	4.4500	4.4500	4.4500	4.4500	+13.520%	30	782	-30.337%
2026-02-26	3.9100	3.9200	3.8500	3.9200	-12.889%	31	782	-20.918%
2026-02-23	4.6000	4.7200	4.5000	4.5000	+13.350%	6	766	-31.111%
2026-02-20	3.2600	3.9700	3.2600	3.9700	+0.506%	11	762	-21.914%
2026-02-19	4.0200	4.0200	3.9500	3.9500	+16.176%	86	761	-21.519%
2026-02-18	3.6300	3.6300	3.3700	3.4000	-19.431%	25	725	-8.824%
2026-02-13	4.2500	4.2500	4.2200	4.2200	-8.261%	2	716	-26.540%
2026-02-12	4.3400	4.6000	3.6500	4.6000	+19.481%	48	716	-32.609%
2026-02-11	4.3000	4.3000	3.6000	3.8500	+26.645%	308	716	-19.481%
2026-02-10	3.0000	3.2000	3.0000	3.0400	+13.858%	30	414	+1.974%
2026-02-09	2.6700	2.6700	2.6700	2.6700	+3.488%	10	389	+16.105%
2026-02-06	2.5800	2.5900	2.5800	2.5800	-10.105%	222	379	+20.155%
2026-02-05	3.1000	3.2500	2.6600	2.8700	-3.367%	135	157	+8.014%
2026-02-04	3.0700	3.0700	2.6900	2.9700	0.000%	36	30	+4.377%