Dark

VZ20270617C55
VZ Jun 17 2027 55.00 Call (VZ270617C00055000)
option OPRA

EOD

Jul 23, 2026

0.9700-10.185%(-0.1100)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0700	1.1100	0.9700	0.9700	-10.185%	51	1,772	0.000%
2026-07-22	1.1600	1.2000	1.0800	1.0800	+14.894%	43	1,791	-10.185%
2026-07-21	0.9200	0.9400	0.9100	0.9400	-12.150%	128	1,758	+3.191%
2026-07-17	1.2400	1.2400	1.0700	1.0700	-3.604%	76	1,833	-9.346%
2026-07-16	1.0100	1.1200	1.0100	1.1100	+21.978%	53	1,780	-12.613%
2026-07-15	0.9100	0.9100	0.9100	0.9100	+10.976%	1	1,769	+6.593%
2026-07-14	0.8600	0.8600	0.8200	0.8200	-4.651%	6	1,768	+18.293%
2026-07-13	0.8600	0.8600	0.8600	0.8600	+7.500%	1	1,768	+12.791%
2026-07-10	0.7400	0.8000	0.7400	0.8000	+1.266%	31	1,768	+21.250%
2026-07-09	0.7900	0.7900	0.7900	0.7900	-3.659%	2	1,765	+22.785%
2026-07-07	0.8700	0.8700	0.8200	0.8200	0.000%	2	1,767	+18.293%
2026-07-06	0.8000	0.8200	0.8000	0.8200	+26.154%	5	1,767	+18.293%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-7.143%	6	1,769	+49.231%
2026-07-01	0.7000	0.7000	0.7000	0.7000	-2.778%	10	1,769	+38.571%
2026-06-30	0.8700	0.8700	0.6900	0.7200	-28.713%	12	1,769	+34.722%
2026-06-29	0.9000	1.1000	0.9000	1.0100	-25.185%	30	1,774	-3.960%
2026-06-25	1.3000	1.3500	1.3000	1.3500	+7.143%	6	1,776	-28.148%
2026-06-24	1.3100	1.3100	1.2500	1.2600	-16.000%	616	1,776	-23.016%
2026-06-23	1.3400	1.5000	1.2800	1.5000	+22.951%	346	1,213	-35.333%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-1.613%	6	1,026	-20.492%
2026-06-18	1.4900	1.4900	1.2400	1.2400	-6.061%	12	1,014	-21.774%
2026-06-17	1.3000	1.3200	1.2400	1.3200	-9.589%	32	1,014	-26.515%
2026-06-16	1.4600	1.4600	1.4600	1.4600	-21.081%	6	1,014	-33.562%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-2.116%	15	1,014	-47.568%
2026-06-11	2.0100	2.0100	1.8400	1.8900	+29.452%	179	1,014	-48.677%
2026-06-10	1.4600	1.4600	1.4600	1.4600	+8.148%	5	1,013	-33.562%
2026-06-08	1.3300	1.3700	1.3300	1.3500	+3.846%	141	1,008	-28.148%
2026-06-05	1.4000	1.4000	1.3000	1.3000	+8.333%	13	911	-25.385%
2026-06-04	1.6800	1.6800	1.2000	1.2000	-28.144%	8	909	-19.167%
2026-06-01	1.9600	1.9600	1.6700	1.6700	-8.242%	9	907	-41.916%
2026-05-29	1.8900	1.9100	1.8200	1.8200	-6.667%	34	902	-46.703%
2026-05-28	1.9900	1.9900	1.9500	1.9500	-5.340%	135	881	-50.256%
2026-05-27	2.0700	2.0700	2.0200	2.0600	+0.488%	102	955	-52.913%
2026-05-26	2.0000	2.0500	2.0000	2.0500	+2.500%	24	954	-52.683%
2026-05-22	1.4000	2.0000	1.4000	2.0000	+6.952%	8	969	-51.500%
2026-05-20	1.8900	1.9200	1.8300	1.8700	+3.889%	34	970	-48.128%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+9.091%	1	962	-46.111%
2026-05-18	1.5200	1.6500	1.4800	1.6500	-17.500%	110	962	-41.212%
2026-05-12	1.7500	2.0000	1.7500	2.0000	+17.647%	6	962	-51.500%
2026-05-11	1.8200	1.8200	1.6600	1.7000	0.000%	209	962	-42.941%
2026-05-08	1.7900	1.7900	1.7000	1.7000	+0.592%	11	986	-42.941%
2026-05-06	1.6900	1.6900	1.6900	1.6900	-5.056%	9	983	-42.604%
2026-05-05	1.7500	1.7800	1.7400	1.7800	-14.423%	3	983	-45.506%
2026-05-01	2.0800	2.0800	2.0800	2.0800	+5.051%	10	977	-53.365%
2026-04-30	1.8500	1.9800	1.8500	1.9800	+17.160%	16	977	-51.010%
2026-04-29	1.5200	1.6900	1.5200	1.6900	-5.587%	72	973	-42.604%
2026-04-28	1.7100	1.8200	1.7100	1.7900	+5.294%	75	1,012	-45.810%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+1.796%	5	1,081	-42.941%
2026-04-21	1.6500	1.6700	1.6500	1.6700	+5.031%	36	1,075	-41.916%
2026-04-20	1.5300	1.6100	1.5300	1.5900	+11.189%	92	1,075	-38.994%
2026-04-16	1.5500	1.5500	1.4300	1.4300	+10.853%	108	1,167	-32.168%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+6.612%	3	1,065	-24.806%
2026-04-14	1.2100	1.2500	1.2000	1.2100	-13.571%	9	1,065	-19.835%
2026-04-13	1.5000	1.5000	1.4000	1.4000	-17.647%	17	1,065	-30.714%
2026-04-10	1.6500	1.7000	1.6500	1.7000	-2.857%	71	1,065	-42.941%
2026-04-09	1.8000	1.9000	1.7500	1.7500	-20.455%	28	999	-44.571%
2026-04-07	2.4300	2.4300	2.2000	2.2000	-9.836%	14	1,002	-55.909%
2026-04-06	2.4400	2.4400	2.4400	2.4400	-7.925%	2	1,002	-60.246%
2026-04-02	2.6500	2.8300	2.6200	2.6500	0.000%	10	1,002	-63.396%
2026-04-01	2.8500	2.8500	2.5600	2.6500	-11.667%	53	1,002	-63.396%
2026-03-26	2.9800	3.2500	2.9800	3.0000	-4.762%	5	963	-67.667%
2026-03-25	3.2000	3.2000	3.1500	3.1500	-14.865%	12	962	-69.206%
2026-03-24	3.7000	3.7000	3.7000	3.7000	+22.112%	10	962	-73.784%
2026-03-23	3.0300	3.0300	3.0300	3.0300	-6.481%	8	962	-67.987%
2026-03-20	3.2400	3.2400	3.2400	3.2400	+17.818%	1	964	-70.062%
2026-03-19	2.8500	2.8500	2.7500	2.7500	+2.230%	3	964	-64.727%
2026-03-18	2.8500	2.8600	2.6900	2.6900	-12.378%	181	964	-63.941%
2026-03-17	3.1500	3.2000	3.0700	3.0700	-6.970%	524	1,002	-68.404%
2026-03-16	3.2500	3.3000	3.1500	3.3000	-6.780%	28	560	-70.606%
2026-03-13	3.5000	3.5700	3.4000	3.5400	+8.923%	11	559	-72.599%
2026-03-12	2.8900	3.3100	2.8900	3.2500	+4.167%	121	554	-70.154%
2026-03-11	3.0500	3.1200	3.0500	3.1200	-2.804%	11	559	-68.910%
2026-03-09	3.3000	3.3000	2.9700	3.2100	+2.885%	32	555	-69.782%
2026-03-06	3.2700	3.2700	3.1200	3.1200	-4.294%	10	544	-68.910%
2026-03-05	3.2300	3.3100	3.2300	3.2600	+1.875%	33	544	-70.245%
2026-03-04	3.1000	3.2000	3.1000	3.2000	-0.312%	7	513	-69.688%
2026-03-03	2.9100	3.2100	2.9100	3.2100	+22.989%	80	511	-69.782%
2026-02-27	2.6600	2.6600	2.6100	2.6100	+10.127%	7	433	-62.835%
2026-02-25	2.4400	2.4700	2.3700	2.3700	-9.542%	246	237	-59.072%
2026-02-24	2.6200	2.6200	2.6200	2.6200	+33.673%	1	237	-62.977%
2026-02-19	1.9600	1.9600	1.9600	1.9600	-20.325%	1	236	-50.510%
2026-02-17	2.4900	2.4900	2.4600	2.4600	-6.464%	14	235	-60.569%
2026-02-13	2.7900	2.7900	2.4900	2.6300	-4.364%	17	214	-63.118%
2026-02-12	2.4100	2.8400	1.8200	2.7500	+25.000%	241	214	-64.727%
2026-02-11	1.9500	2.3600	1.9500	2.2000	+27.907%	42	70	-55.909%
2026-02-10	1.7500	1.8000	1.7200	1.7200	-2.273%	16	58	-43.605%
2026-02-09	1.5400	1.7600	1.5400	1.7600	+25.714%	12	53	-44.886%
2026-02-06	1.2500	1.4200	1.1500	1.4000	-16.667%	34	41	-30.714%
2026-02-05	1.6800	1.6800	1.6800	1.6800	0.000%	10	10	-42.262%