Dark

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

EOD

Sep 17, 2026

1.52-26.923%(-0.56)817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8000	2.0400	1.4000	1.5200	-26.923%	817	2,698	0.000%
2026-09-16	2.4000	2.4000	2.0800	2.0800	-20.913%	68	3,176	-26.923%
2026-09-15	2.6200	2.6600	2.5300	2.6300	-1.498%	22	3,151	-42.205%
2026-09-14	2.7000	2.7000	2.6500	2.6700	+9.877%	171	3,151	-43.071%
2026-09-11	2.4500	2.5100	2.4300	2.4300	+22.111%	700	3,104	-37.449%
2026-09-09	2.1200	2.1200	1.9900	1.9900	-5.238%	20	2,543	-23.618%
2026-09-08	2.1000	2.1000	2.1000	2.1000	-7.895%	70	2,538	-27.619%
2026-09-04	2.2500	2.3400	2.2500	2.2800	-3.797%	92	2,447	-33.333%
2026-09-03	2.3700	2.3700	2.3700	2.3700	-0.837%	1	2,447	-35.865%
2026-09-02	2.4100	2.4100	2.3900	2.3900	+3.463%	110	2,447	-36.402%
2026-09-01	2.2900	2.3100	2.2900	2.3100	+11.058%	2	2,541	-34.199%
2026-08-31	2.3500	2.5000	2.0800	2.0800	-7.556%	15	2,539	-26.923%
2026-08-28	2.1800	2.3100	2.1800	2.2500	+3.211%	70	2,526	-32.444%
2026-08-27	2.1000	2.2500	2.1000	2.1800	-6.838%	29	2,515	-30.275%
2026-08-26	2.5000	2.5000	2.3400	2.3400	-2.500%	15	2,507	-35.043%
2026-08-25	2.3400	2.4200	2.3400	2.4000	+0.840%	49	2,502	-36.667%
2026-08-24	2.2900	2.3800	2.2600	2.3800	+13.333%	84	2,488	-36.134%
2026-08-21	2.1000	2.1000	2.1000	2.1000	+1.449%	10	2,536	-27.619%
2026-08-20	2.0000	2.2000	2.0000	2.0700	+2.985%	107	2,526	-26.570%
2026-08-19	1.9600	2.2000	1.8000	2.0100	+1.515%	133	2,428	-24.378%
2026-08-18	1.9700	2.0500	1.9400	1.9800	+8.197%	42	2,349	-23.232%
2026-08-17	1.9500	2.1000	1.8000	1.8300	-6.154%	50	2,344	-16.940%
2026-08-14	2.0000	2.0000	1.9300	1.9500	+8.333%	79	2,322	-22.051%
2026-08-13	1.6400	1.8000	1.6400	1.8000	+18.421%	106	2,258	-15.556%
2026-08-12	1.5200	1.5300	1.5200	1.5200	-7.317%	22	2,164	0.000%
2026-08-11	1.7000	1.7000	1.6000	1.6400	+3.797%	103	2,163	-7.317%
2026-08-10	1.5400	1.6000	1.5400	1.5800	-0.629%	71	2,062	-3.797%
2026-08-07	1.5700	1.5900	1.5700	1.5900	+17.778%	2	2,003	-4.403%
2026-08-05	1.3500	1.3500	1.3500	1.3500	-15.625%	17	2,001	+12.593%
2026-08-04	1.5500	1.6000	1.4600	1.6000	-9.091%	55	1,991	-5.000%
2026-08-03	1.6900	1.7600	1.6900	1.7600	+10.000%	141	1,979	-13.636%
2026-07-31	1.6000	1.6000	1.6000	1.6000	+15.108%	1	1,929	-5.000%
2026-07-30	1.4500	1.4500	1.3900	1.3900	-18.235%	22	1,930	+9.353%
2026-07-29	1.8600	2.0300	1.7000	1.7000	-10.053%	56	1,930	-10.588%
2026-07-28	1.9000	2.2200	1.8900	1.8900	+5.587%	49	1,876	-19.577%
2026-07-27	1.5300	1.7900	1.5300	1.7900	+43.200%	18	1,845	-15.084%
2026-07-24	1.2000	1.2500	1.1500	1.2500	+28.866%	119	1,834	+21.600%
2026-07-23	1.0700	1.1100	0.9700	0.9700	-10.185%	51	1,772	+56.701%
2026-07-22	1.1600	1.2000	1.0800	1.0800	+14.894%	43	1,791	+40.741%
2026-07-21	0.9200	0.9400	0.9100	0.9400	-12.150%	128	1,758	+61.702%
2026-07-17	1.2400	1.2400	1.0700	1.0700	-3.604%	76	1,833	+42.056%
2026-07-16	1.0100	1.1200	1.0100	1.1100	+21.978%	53	1,780	+36.937%
2026-07-15	0.9100	0.9100	0.9100	0.9100	+10.976%	1	1,769	+67.033%
2026-07-14	0.8600	0.8600	0.8200	0.8200	-4.651%	6	1,768	+85.366%
2026-07-13	0.8600	0.8600	0.8600	0.8600	+7.500%	1	1,768	+76.744%
2026-07-10	0.7400	0.8000	0.7400	0.8000	+1.266%	31	1,768	+90.000%
2026-07-09	0.7900	0.7900	0.7900	0.7900	-3.659%	2	1,765	+92.405%
2026-07-07	0.8700	0.8700	0.8200	0.8200	0.000%	2	1,767	+85.366%
2026-07-06	0.8000	0.8200	0.8000	0.8200	+26.154%	5	1,767	+85.366%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-7.143%	6	1,769	+133.846%
2026-07-01	0.7000	0.7000	0.7000	0.7000	-2.778%	10	1,769	+117.143%
2026-06-30	0.8700	0.8700	0.6900	0.7200	-28.713%	12	1,769	+111.111%
2026-06-29	0.9000	1.1000	0.9000	1.0100	-25.185%	30	1,774	+50.495%
2026-06-25	1.3000	1.3500	1.3000	1.3500	+7.143%	6	1,776	+12.593%
2026-06-24	1.3100	1.3100	1.2500	1.2600	-16.000%	616	1,776	+20.635%
2026-06-23	1.3400	1.5000	1.2800	1.5000	+22.951%	346	1,213	+1.333%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-1.613%	6	1,026	+24.590%
2026-06-18	1.4900	1.4900	1.2400	1.2400	-6.061%	12	1,014	+22.581%
2026-06-17	1.3000	1.3200	1.2400	1.3200	-9.589%	32	1,014	+15.152%
2026-06-16	1.4600	1.4600	1.4600	1.4600	-21.081%	6	1,014	+4.110%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-2.116%	15	1,014	-17.838%
2026-06-11	2.0100	2.0100	1.8400	1.8900	+29.452%	179	1,014	-19.577%
2026-06-10	1.4600	1.4600	1.4600	1.4600	+8.148%	5	1,013	+4.110%
2026-06-08	1.3300	1.3700	1.3300	1.3500	+3.846%	141	1,008	+12.593%
2026-06-05	1.4000	1.4000	1.3000	1.3000	+8.333%	13	911	+16.923%
2026-06-04	1.6800	1.6800	1.2000	1.2000	-28.144%	8	909	+26.667%
2026-06-01	1.9600	1.9600	1.6700	1.6700	-8.242%	9	907	-8.982%
2026-05-29	1.8900	1.9100	1.8200	1.8200	-6.667%	34	902	-16.484%
2026-05-28	1.9900	1.9900	1.9500	1.9500	-5.340%	135	881	-22.051%
2026-05-27	2.0700	2.0700	2.0200	2.0600	+0.488%	102	955	-26.214%
2026-05-26	2.0000	2.0500	2.0000	2.0500	+2.500%	24	954	-25.854%
2026-05-22	1.4000	2.0000	1.4000	2.0000	+6.952%	8	969	-24.000%
2026-05-20	1.8900	1.9200	1.8300	1.8700	+3.889%	34	970	-18.717%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+9.091%	1	962	-15.556%
2026-05-18	1.5200	1.6500	1.4800	1.6500	-17.500%	110	962	-7.879%
2026-05-12	1.7500	2.0000	1.7500	2.0000	+17.647%	6	962	-24.000%
2026-05-11	1.8200	1.8200	1.6600	1.7000	0.000%	209	962	-10.588%
2026-05-08	1.7900	1.7900	1.7000	1.7000	+0.592%	11	986	-10.588%
2026-05-06	1.6900	1.6900	1.6900	1.6900	-5.056%	9	983	-10.059%
2026-05-05	1.7500	1.7800	1.7400	1.7800	-14.423%	3	983	-14.607%
2026-05-01	2.0800	2.0800	2.0800	2.0800	+5.051%	10	977	-26.923%
2026-04-30	1.8500	1.9800	1.8500	1.9800	+17.160%	16	977	-23.232%
2026-04-29	1.5200	1.6900	1.5200	1.6900	-5.587%	72	973	-10.059%
2026-04-28	1.7100	1.8200	1.7100	1.7900	+5.294%	75	1,012	-15.084%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+1.796%	5	1,081	-10.588%
2026-04-21	1.6500	1.6700	1.6500	1.6700	+5.031%	36	1,075	-8.982%
2026-04-20	1.5300	1.6100	1.5300	1.5900	+11.189%	92	1,075	-4.403%
2026-04-16	1.5500	1.5500	1.4300	1.4300	+10.853%	108	1,167	+6.294%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+6.612%	3	1,065	+17.829%
2026-04-14	1.2100	1.2500	1.2000	1.2100	-13.571%	9	1,065	+25.620%
2026-04-13	1.5000	1.5000	1.4000	1.4000	-17.647%	17	1,065	+8.571%
2026-04-10	1.6500	1.7000	1.6500	1.7000	-2.857%	71	1,065	-10.588%
2026-04-09	1.8000	1.9000	1.7500	1.7500	-20.455%	28	999	-13.143%
2026-04-07	2.4300	2.4300	2.2000	2.2000	-9.836%	14	1,002	-30.909%
2026-04-06	2.4400	2.4400	2.4400	2.4400	-7.925%	2	1,002	-37.705%
2026-04-02	2.6500	2.8300	2.6200	2.6500	0.000%	10	1,002	-42.642%
2026-04-01	2.8500	2.8500	2.5600	2.6500	-11.667%	53	1,002	-42.642%
2026-03-26	2.9800	3.2500	2.9800	3.0000	-4.762%	5	963	-49.333%
2026-03-25	3.2000	3.2000	3.1500	3.1500	-14.865%	12	962	-51.746%
2026-03-24	3.7000	3.7000	3.7000	3.7000	+22.112%	10	962	-58.919%
2026-03-23	3.0300	3.0300	3.0300	3.0300	-6.481%	8	962	-49.835%
2026-03-20	3.2400	3.2400	3.2400	3.2400	+17.818%	1	964	-53.086%
2026-03-19	2.8500	2.8500	2.7500	2.7500	+2.230%	3	964	-44.727%
2026-03-18	2.8500	2.8600	2.6900	2.6900	-12.378%	181	964	-43.494%
2026-03-17	3.1500	3.2000	3.0700	3.0700	-6.970%	524	1,002	-50.489%
2026-03-16	3.2500	3.3000	3.1500	3.3000	-6.780%	28	560	-53.939%
2026-03-13	3.5000	3.5700	3.4000	3.5400	+8.923%	11	559	-57.062%
2026-03-12	2.8900	3.3100	2.8900	3.2500	+4.167%	121	554	-53.231%
2026-03-11	3.0500	3.1200	3.0500	3.1200	-2.804%	11	559	-51.282%
2026-03-09	3.3000	3.3000	2.9700	3.2100	+2.885%	32	555	-52.648%
2026-03-06	3.2700	3.2700	3.1200	3.1200	-4.294%	10	544	-51.282%
2026-03-05	3.2300	3.3100	3.2300	3.2600	+1.875%	33	544	-53.374%
2026-03-04	3.1000	3.2000	3.1000	3.2000	-0.312%	7	513	-52.500%
2026-03-03	2.9100	3.2100	2.9100	3.2100	+22.989%	80	511	-52.648%
2026-02-27	2.6600	2.6600	2.6100	2.6100	+10.127%	7	433	-41.762%
2026-02-25	2.4400	2.4700	2.3700	2.3700	-9.542%	246	237	-35.865%
2026-02-24	2.6200	2.6200	2.6200	2.6200	+33.673%	1	237	-41.985%
2026-02-19	1.9600	1.9600	1.9600	1.9600	-20.325%	1	236	-22.449%
2026-02-17	2.4900	2.4900	2.4600	2.4600	-6.464%	14	235	-38.211%
2026-02-13	2.7900	2.7900	2.4900	2.6300	-4.364%	17	214	-42.205%
2026-02-12	2.4100	2.8400	1.8200	2.7500	+25.000%	241	214	-44.727%
2026-02-11	1.9500	2.3600	1.9500	2.2000	+27.907%	42	70	-30.909%
2026-02-10	1.7500	1.8000	1.7200	1.7200	-2.273%	16	58	-11.628%
2026-02-09	1.5400	1.7600	1.5400	1.7600	+25.714%	12	53	-13.636%
2026-02-06	1.2500	1.4200	1.1500	1.4000	-16.667%	34	41	+8.571%
2026-02-05	1.6800	1.6800	1.6800	1.6800	0.000%	10	10	-9.524%