Dark

VZ20270617P38
VZ Jun 17 2027 38.00 Put (VZ270617P00038000)
option OPRA

EOD

Sep 17, 2026

0.9000+42.857%(+0.2700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9000	0.9000	0.9000	0.9000	+42.857%	5	4,003	0.000%
2026-09-14	0.6600	0.6600	0.6300	0.6300	-26.744%	22	4,008	+42.857%
2026-09-10	0.8000	0.8800	0.7300	0.8600	+32.308%	17	4,028	+4.651%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-9.722%	20	4,028	+38.462%
2026-08-31	0.7300	0.7300	0.7100	0.7200	-13.253%	12	4,028	+25.000%
2026-08-28	0.8300	0.8300	0.8300	0.8300	-1.190%	1	4,037	+8.434%
2026-08-27	0.8500	0.8500	0.8400	0.8400	+5.000%	11	4,038	+7.143%
2026-08-26	0.8100	0.8100	0.8000	0.8000	-5.882%	20	4,037	+12.500%
2026-08-24	0.8200	0.8500	0.8200	0.8500	-3.409%	8	4,017	+5.882%
2026-08-20	0.9300	0.9400	0.8800	0.8800	-6.383%	6	4,024	+2.273%
2026-08-19	0.9400	0.9400	0.9400	0.9400	-5.051%	1	4,020	-4.255%
2026-08-18	1.0100	1.0100	0.9900	0.9900	-10.000%	70	4,021	-9.091%
2026-08-17	1.1300	1.1300	1.1000	1.1000	+0.917%	557	3,976	-18.182%
2026-08-14	1.1000	1.1000	1.0900	1.0900	-8.403%	99	4,095	-17.431%
2026-08-13	1.1800	1.1900	1.1800	1.1900	+1.709%	2	4,096	-24.370%
2026-08-12	1.1700	1.1700	1.1700	1.1700	-12.030%	1	4,095	-23.077%
2026-08-11	1.3300	1.3300	1.3300	1.3300	-4.317%	1	4,094	-32.331%
2026-08-10	1.4000	1.4000	1.3900	1.3900	-18.713%	4	4,094	-35.252%
2026-08-05	1.7100	1.7100	1.7100	1.7100	+30.534%	1	4,093	-47.368%
2026-08-03	1.3200	1.3200	1.3000	1.3100	-13.245%	7	4,092	-31.298%
2026-07-31	1.5100	1.5100	1.4700	1.5100	-2.581%	259	4,097	-40.397%
2026-07-30	1.5500	1.5500	1.5500	1.5500	+3.333%	5	4,097	-41.935%
2026-07-29	1.2300	1.5000	1.2200	1.5000	+30.435%	499	4,092	-40.000%
2026-07-28	1.1000	1.1600	1.1000	1.1500	-11.538%	11	4,089	-21.739%
2026-07-27	1.4500	1.4500	1.3000	1.3000	-12.752%	6	4,088	-30.769%
2026-07-24	1.7000	1.7000	1.4600	1.4900	-25.500%	12	4,094	-39.597%
2026-07-23	2.0000	2.0100	2.0000	2.0000	+6.952%	6	4,086	-55.000%
2026-07-22	1.8700	1.8700	1.8700	1.8700	-11.792%	1	4,087	-51.872%
2026-07-20	2.0000	2.1600	2.0000	2.1200	-4.072%	547	4,086	-57.547%
2026-07-17	2.0000	2.2100	1.9500	2.2100	+8.867%	11	3,585	-59.276%
2026-07-16	1.9400	2.0300	1.9400	2.0300	-12.876%	1,002	3,578	-55.665%
2026-07-15	2.3300	2.3300	2.3300	2.3300	-8.984%	2	2,576	-61.373%
2026-07-10	2.5600	2.5600	2.5600	2.5600	-1.916%	1	2,576	-64.844%
2026-07-08	2.6000	2.6100	2.6000	2.6100	-11.224%	17	2,575	-65.517%
2026-07-06	2.9500	3.0000	2.9400	2.9400	+5.000%	91	2,558	-69.388%
2026-07-02	2.3600	3.1500	2.3600	2.8000	-3.448%	167	2,529	-67.857%
2026-07-01	2.7500	2.9000	2.6900	2.9000	+8.209%	171	2,529	-68.966%
2026-06-30	2.8000	2.8000	2.6800	2.6800	+14.043%	4	2,484	-66.418%
2026-06-29	2.1200	2.5400	2.1200	2.3500	+43.293%	103	2,481	-61.702%
2026-06-26	1.6600	1.6600	1.5500	1.6400	-4.094%	489	2,446	-45.122%
2026-06-25	1.7600	1.7700	1.7000	1.7100	-2.841%	21	1,974	-47.368%
2026-06-24	2.0000	2.0000	1.7600	1.7600	+11.392%	41	1,955	-48.864%
2026-06-23	1.5800	1.5800	1.5700	1.5800	-15.957%	91	1,914	-43.038%
2026-06-18	1.8800	1.8800	1.8800	1.8800	-0.529%	1	1,803	-52.128%
2026-06-17	1.7700	1.8900	1.7700	1.8900	+14.545%	26	1,803	-52.381%
2026-06-16	1.5800	1.6500	1.5400	1.6500	+37.500%	149	1,803	-45.455%
2026-06-15	1.2000	1.2000	1.2000	1.2000	-18.919%	3	1,646	-25.000%
2026-06-12	1.4800	1.4800	1.4800	1.4800	-5.732%	6	1,646	-39.189%
2026-06-11	1.5700	1.5700	1.5700	1.5700	-15.135%	14	1,646	-42.675%
2026-06-05	1.8500	1.8500	1.8500	1.8500	-7.035%	1	1,632	-51.351%
2026-06-04	2.1000	2.1000	1.9900	1.9900	+19.880%	7	1,633	-54.774%
2026-06-03	1.5300	1.7000	1.5300	1.6600	+22.059%	165	1,626	-45.783%
2026-06-02	1.3800	1.3800	1.3500	1.3600	-3.546%	138	1,491	-33.824%
2026-06-01	1.4100	1.4100	1.4100	1.4100	+3.676%	38	1,353	-36.170%
2026-05-28	1.3600	1.3600	1.3600	1.3600	+8.800%	1	1,315	-33.824%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-11.972%	5	1,314	-28.000%
2026-05-14	1.5600	1.5600	1.4200	1.4200	-2.740%	12	1,309	-36.620%
2026-05-11	1.4800	1.5100	1.4600	1.4600	-8.750%	775	1,297	-38.356%
2026-05-08	1.5800	1.6000	1.5800	1.6000	+6.667%	121	604	-43.750%
2026-05-07	1.5200	1.5200	1.5000	1.5000	+2.740%	20	483	-40.000%
2026-05-05	1.5900	1.5900	1.4600	1.4600	-4.575%	182	463	-38.356%
2026-05-04	1.5200	1.5600	1.5200	1.5300	+9.286%	13	300	-41.176%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-13.580%	4	288	-35.714%
2026-04-30	1.5800	1.6200	1.5800	1.6200	-3.571%	2	288	-44.444%
2026-04-29	1.6400	1.6800	1.6400	1.6800	+5.000%	2	288	-46.429%
2026-04-28	1.6000	1.6000	1.6000	1.6000	-13.043%	3	289	-43.750%
2026-04-24	1.7100	1.8400	1.7100	1.8400	+17.197%	11	286	-51.087%
2026-04-23	1.6000	1.6100	1.5700	1.5700	-10.795%	63	287	-42.675%
2026-04-21	1.7300	1.7600	1.7100	1.7600	+1.149%	17	265	-48.864%
2026-04-20	1.7500	1.7500	1.7200	1.7400	-3.333%	18	265	-48.276%
2026-04-16	1.8300	1.8300	1.8000	1.8000	-10.891%	38	264	-50.000%
2026-04-15	1.9900	2.0200	1.9900	2.0200	-1.463%	101	248	-55.446%
2026-04-14	1.9600	2.0500	1.9600	2.0500	+7.330%	6	147	-56.098%
2026-04-10	1.9100	1.9100	1.9100	1.9100	+0.526%	15	144	-52.880%
2026-04-08	1.8200	1.9500	1.8200	1.9000	+16.564%	76	132	-52.632%
2026-03-23	1.6300	1.6300	1.6300	1.6300	-4.118%	1	76	-44.785%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+3.030%	1	75	-47.059%
2026-03-18	1.6500	1.6500	1.6500	1.6500	+34.146%	1	74	-45.455%
2026-03-04	1.2300	1.2300	1.2300	1.2300	-10.219%	4	73	-26.829%
2026-02-26	1.3700	1.3700	1.3700	1.3700	+7.031%	1	69	-34.307%
2026-02-23	1.2800	1.2800	1.2800	1.2800	-26.012%	1	69	-29.688%
2026-02-18	1.7300	1.7300	1.7300	1.7300	+10.897%	1	68	-47.977%
2026-02-17	1.5600	1.5600	1.5600	1.5600	-8.772%	20	68	-42.308%
2026-02-13	1.8600	1.8700	1.7100	1.7100	+28.571%	5	58	-47.368%
2026-02-12	1.4000	1.4000	1.3300	1.3300	-10.738%	30	58	-32.331%
2026-02-11	1.3600	1.4900	1.3600	1.4900	-11.310%	3	28	-39.597%
2026-02-09	1.7800	1.7800	1.6800	1.6800	0.000%	25	25	-46.429%