Dark

VZ20270617P40
VZ Jun 17 2027 40.00 Put (VZ270617P00040000)
option OPRA

EOD

Sep 17, 2026

1.18+15.686%(+0.16)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1300	1.1800	1.1300	1.1800	+15.686%	13	9,327	0.000%
2026-09-16	0.9900	1.0200	0.9900	1.0200	+21.429%	25	9,327	+15.686%
2026-09-15	0.8500	0.8500	0.8000	0.8400	-11.579%	22	9,326	+40.476%
2026-09-14	0.9500	0.9500	0.9500	0.9500	-5.000%	2	9,320	+24.211%
2026-09-11	1.0000	1.0000	1.0000	1.0000	-15.254%	20	9,320	+18.000%
2026-09-10	1.0900	1.1900	1.0300	1.1800	+7.273%	46	9,340	0.000%
2026-09-09	1.1000	1.1000	1.1000	1.1000	+11.111%	10	9,341	+7.273%
2026-09-08	0.9900	0.9900	0.9900	0.9900	+3.125%	1	9,341	+19.192%
2026-09-03	1.0000	1.0000	0.9600	0.9600	-8.571%	50	9,341	+22.917%
2026-09-01	0.8900	1.0500	0.8900	1.0500	-0.943%	13	9,321	+12.381%
2026-08-31	1.0600	1.0600	1.0600	1.0600	-4.505%	1	9,321	+11.321%
2026-08-26	1.1100	1.1100	1.1100	1.1100	+0.909%	10	9,321	+6.306%
2026-08-25	1.1000	1.1000	1.1000	1.1000	-2.655%	6	9,321	+7.273%
2026-08-24	1.1300	1.1300	1.1300	1.1300	-6.612%	5	9,315	+4.425%
2026-08-21	1.1900	1.2100	1.1900	1.2100	-6.202%	94	9,315	-2.479%
2026-08-20	1.2700	1.2900	1.2700	1.2900	-0.769%	40	9,310	-8.527%
2026-08-19	1.3300	1.3300	1.2600	1.3000	-11.565%	89	9,305	-9.231%
2026-08-18	1.4700	1.4700	1.3500	1.4700	-3.922%	16	9,299	-19.728%
2026-08-17	1.3900	1.5500	1.3900	1.5300	+4.082%	47	9,300	-22.876%
2026-08-14	1.4500	1.4800	1.4500	1.4700	-16.949%	23	9,290	-19.728%
2026-08-12	1.7700	1.8000	1.7600	1.7700	+4.118%	173	9,269	-33.333%
2026-08-11	1.8000	1.8000	1.7000	1.7000	-10.053%	3	9,123	-30.588%
2026-08-10	1.8900	1.8900	1.8900	1.8900	+0.532%	4	9,122	-37.566%
2026-08-07	2.0000	2.0000	1.8800	1.8800	-0.529%	87	9,121	-37.234%
2026-08-06	1.9500	1.9500	1.8900	1.8900	-13.303%	10	9,039	-37.566%
2026-08-05	2.1600	2.2900	2.1600	2.1800	+8.458%	55	9,036	-45.872%
2026-08-04	2.0100	2.0100	2.0100	2.0100	+1.515%	12	9,022	-41.294%
2026-07-31	2.0000	2.0300	1.9800	1.9800	-3.415%	579	9,013	-40.404%
2026-07-30	2.2000	2.2000	2.0500	2.0500	+23.494%	474	8,434	-42.439%
2026-07-29	1.6400	1.6700	1.6400	1.6600	+3.750%	174	7,965	-28.916%
2026-07-28	1.5900	1.6000	1.5100	1.6000	-10.112%	14	7,840	-26.250%
2026-07-27	1.9000	1.9000	1.7300	1.7800	-19.091%	210	7,830	-33.708%
2026-07-24	2.0500	2.2000	1.9900	2.2000	-17.293%	16	7,888	-46.364%
2026-07-23	2.5500	2.6600	2.5000	2.6600	+13.191%	33	7,888	-55.639%
2026-07-22	2.3500	2.3500	2.3500	2.3500	-14.545%	1	7,916	-49.787%
2026-07-21	2.7500	2.7500	2.7500	2.7500	-5.172%	1	7,916	-57.091%
2026-07-20	2.9000	2.9000	2.9000	2.9000	+7.807%	4	7,916	-59.310%
2026-07-16	2.8200	2.8300	2.6900	2.6900	-13.226%	22	7,912	-56.134%
2026-07-15	2.9600	3.1000	2.9600	3.1000	-4.615%	18	7,909	-61.935%
2026-07-14	3.2500	3.2500	3.2500	3.2500	+0.619%	30	7,905	-63.692%
2026-07-13	3.1300	3.2300	3.1300	3.2300	-0.615%	16	7,905	-63.467%
2026-07-10	3.3500	3.3500	3.2400	3.2500	-12.869%	18	7,905	-63.692%
2026-07-09	3.7000	3.7500	3.5000	3.7300	+6.571%	10	7,903	-68.365%
2026-07-08	3.4100	3.6000	3.4100	3.5000	0.000%	3,643	7,903	-66.286%
2026-07-07	4.2000	4.2000	3.1000	3.5000	-9.091%	202	6,049	-66.286%
2026-07-06	3.5500	3.9000	3.5500	3.8500	+0.260%	247	6,094	-69.351%
2026-07-02	3.3900	4.1200	3.3900	3.8400	+2.400%	449	5,911	-69.271%
2026-07-01	3.6400	3.7500	3.5000	3.7500	+10.294%	190	5,911	-68.533%
2026-06-30	2.9000	3.6500	2.9000	3.4000	+19.298%	33	5,811	-65.294%
2026-06-29	3.0300	3.2800	2.8500	2.8500	+29.545%	318	5,801	-58.596%
2026-06-26	2.2400	2.2800	2.2000	2.2000	-3.084%	71	5,506	-46.364%
2026-06-25	2.2700	2.3200	2.2700	2.2700	-6.584%	763	5,477	-48.018%
2026-06-24	2.9100	2.9100	2.4300	2.4300	+13.551%	64	5,717	-51.440%
2026-06-23	2.3000	2.3000	2.1400	2.1400	-15.748%	605	5,718	-44.860%
2026-06-17	2.5000	2.5400	2.4900	2.5400	+27.000%	5	6,363	-53.543%
2026-06-15	2.1900	2.1900	1.9800	2.0000	-1.478%	24	6,363	-41.000%
2026-06-12	2.0100	2.0300	2.0000	2.0300	-20.079%	57	6,363	-41.872%
2026-06-08	2.4100	2.5400	2.4100	2.5400	+1.600%	143	6,363	-53.543%
2026-06-05	2.5100	2.5100	2.4400	2.5000	-6.716%	8	6,265	-52.800%
2026-06-04	2.0900	2.7200	2.0900	2.6800	+20.721%	190	6,261	-55.970%
2026-06-03	1.9500	2.2200	1.9500	2.2200	+19.355%	248	6,076	-46.847%
2026-06-01	1.8600	1.8600	1.8600	1.8600	-1.064%	1	5,921	-36.559%
2026-05-29	1.8800	1.8800	1.8800	1.8800	+4.444%	6	5,921	-37.234%
2026-05-28	1.8000	1.8000	1.8000	1.8000	+6.509%	1	5,915	-34.444%
2026-05-27	1.7000	1.7000	1.6600	1.6900	-2.312%	274	5,915	-30.178%
2026-05-26	1.8000	1.8100	1.7300	1.7300	+2.367%	12	5,834	-31.792%
2026-05-22	1.7500	1.8000	1.6900	1.6900	-11.053%	23	5,837	-30.178%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-10.798%	1	5,837	-37.895%
2026-05-18	2.2500	2.2500	2.1300	2.1300	-5.333%	3	5,837	-44.601%
2026-05-15	2.0500	2.2500	2.0500	2.2500	+25.000%	11	5,837	-47.556%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-4.762%	1	5,832	-34.444%
2026-05-11	1.8900	1.8900	1.8900	1.8900	-7.353%	1	5,832	-37.566%
2026-05-07	2.0000	2.0400	2.0000	2.0400	-2.392%	109	5,832	-42.157%
2026-05-06	2.0900	2.0900	2.0900	2.0900	+7.179%	50	5,908	-43.541%
2026-05-05	2.0500	2.0500	1.9300	1.9500	-2.500%	10	5,908	-39.487%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+5.820%	1	5,916	-41.000%
2026-05-01	1.6800	1.8900	1.6800	1.8900	-15.247%	392	5,528	-37.566%
2026-04-29	2.2300	2.2300	2.2300	2.2300	-5.106%	1	5,528	-47.085%
2026-04-24	2.3500	2.3500	2.3500	2.3500	+13.527%	34	5,534	-49.787%
2026-04-23	2.1400	2.1400	2.0700	2.0700	-13.750%	516	5,534	-42.995%
2026-04-22	2.4500	2.4500	2.4000	2.4000	+7.143%	2	5,248	-50.833%
2026-04-21	2.1700	2.2400	2.1700	2.2400	-4.274%	106	5,140	-47.321%
2026-04-20	2.3400	2.3600	2.3000	2.3400	+0.429%	1,720	5,140	-49.573%
2026-04-17	2.3500	2.3700	2.3100	2.3300	+1.304%	912	4,371	-49.356%
2026-04-16	2.3000	2.3000	2.3000	2.3000	-12.548%	2	3,748	-48.696%
2026-04-15	2.6700	2.6700	2.5500	2.6300	0.000%	1,080	3,749	-55.133%
2026-04-14	2.6800	2.6800	2.6000	2.6300	-2.952%	614	3,226	-55.133%
2026-04-13	2.5100	2.7100	2.5100	2.7100	+26.636%	8	3,073	-56.458%
2026-04-06	2.1400	2.1600	2.1400	2.1400	-1.835%	51	3,073	-44.860%
2026-04-01	2.1800	2.1800	2.1800	2.1800	+1.395%	1	3,023	-45.872%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+2.381%	1	3,023	-45.116%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+5.000%	1	3,023	-43.810%
2026-03-23	2.1500	2.1500	2.0000	2.0000	-4.762%	2,001	3,023	-41.000%
2026-03-19	2.1500	2.1500	2.1000	2.1000	+3.960%	2	1,023	-43.810%
2026-03-12	1.8600	2.0200	1.8600	2.0200	+10.383%	211	1,024	-41.584%
2026-03-09	1.8500	1.8500	1.8300	1.8300	-1.081%	3	920	-35.519%
2026-02-25	1.8500	1.8500	1.8500	1.8500	-2.632%	6	916	-36.216%
2026-02-24	1.9000	1.9000	1.9000	1.9000	+31.944%	1	916	-37.895%
2026-02-23	1.4400	1.4400	1.4400	1.4400	-24.211%	5	916	-18.056%
2026-02-20	2.1000	2.1000	1.9000	1.9000	0.000%	252	916	-37.895%
2026-02-19	2.0000	2.1000	1.9000	1.9000	+6.145%	502	664	-37.895%
2026-02-17	1.7900	1.7900	1.7900	1.7900	-8.205%	2	177	-34.078%
2026-02-12	1.8000	2.0000	1.8000	1.9500	-11.364%	162	177	-39.487%
2026-02-09	2.1500	2.2000	2.1500	2.2000	-15.709%	5	20	-46.364%
2026-02-06	2.6300	2.6300	2.6100	2.6100	0.000%	15	15	-54.789%