Dark

VZ20270617P43
VZ Jun 17 2027 43.00 Put (VZ270617P00043000)
option OPRA

EOD

Sep 17, 2026

1.91+41.481%(+0.56)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9100	1.9100	1.9100	1.9100	+41.481%	25	4,526	0.000%
2026-09-15	1.3800	1.3800	1.3300	1.3500	-10.000%	24	4,506	+41.481%
2026-09-14	1.5000	1.5000	1.5000	1.5000	-8.537%	1	4,487	+27.333%
2026-09-11	1.6000	1.6600	1.6000	1.6400	-6.286%	9	4,487	+16.463%
2026-09-10	1.7500	1.7500	1.7500	1.7500	+30.597%	1	4,492	+9.143%
2026-09-08	1.3400	1.3400	1.3400	1.3400	-15.723%	1	4,492	+42.537%
2026-09-04	1.5900	1.5900	1.5900	1.5900	+2.581%	24	4,493	+20.126%
2026-09-03	1.6500	1.6500	1.5500	1.5500	+0.649%	7	4,493	+23.226%
2026-09-02	1.5400	1.5400	1.5400	1.5400	-6.667%	1	4,493	+24.026%
2026-09-01	1.5400	1.6500	1.5400	1.6500	-2.941%	6	4,493	+15.758%
2026-08-31	1.7000	1.7000	1.7000	1.7000	-4.494%	2	4,499	+12.353%
2026-08-26	1.6100	1.7800	1.6100	1.7800	+2.890%	285	4,501	+7.303%
2026-08-24	1.9000	1.9000	1.7300	1.7300	-10.363%	7	4,317	+10.405%
2026-08-21	1.9300	1.9600	1.9200	1.9300	-8.531%	93	4,312	-1.036%
2026-08-20	2.1100	2.1100	2.1100	2.1100	+8.205%	40	4,297	-9.479%
2026-08-19	2.0800	2.0800	1.9400	1.9500	-10.550%	99	4,271	-2.051%
2026-08-18	2.1700	2.1800	2.1700	2.1800	-9.917%	11	4,229	-12.385%
2026-08-17	2.4200	2.4200	2.4200	2.4200	+2.979%	35	4,238	-21.074%
2026-08-14	2.3100	2.3500	2.3100	2.3500	-6.000%	2	4,203	-18.723%
2026-08-13	2.6000	2.6000	2.5000	2.5000	-10.394%	11	4,203	-23.600%
2026-08-12	2.7200	2.7900	2.7000	2.7900	+5.682%	744	4,202	-31.541%
2026-08-11	2.6700	2.6700	2.6400	2.6400	-12.292%	19	3,667	-27.652%
2026-08-10	3.0000	3.0100	3.0000	3.0100	+2.034%	5	3,665	-36.545%
2026-08-07	2.9500	2.9700	2.9400	2.9500	+2.431%	145	3,660	-35.254%
2026-08-06	2.8800	2.8800	2.8800	2.8800	-12.727%	5	3,620	-33.681%
2026-08-05	3.4000	3.4100	3.3000	3.3000	+18.705%	159	3,615	-42.121%
2026-08-03	2.7800	2.7800	2.7800	2.7800	-7.333%	5	3,524	-31.295%
2026-07-31	3.0000	3.0400	3.0000	3.0000	-3.226%	509	3,519	-36.333%
2026-07-30	3.1000	3.1000	3.1000	3.1000	+22.530%	2	3,034	-38.387%
2026-07-29	2.5300	2.5300	2.5300	2.5300	+5.417%	4	3,032	-24.506%
2026-07-28	2.3000	2.4100	2.3000	2.4000	-10.112%	22	3,032	-20.417%
2026-07-27	2.8600	2.8600	2.6400	2.6700	-18.098%	124	3,024	-28.464%
2026-07-24	3.3500	3.3500	3.2600	3.2600	-21.635%	41	3,034	-41.411%
2026-07-21	4.1100	4.1600	4.1100	4.1600	+0.241%	351	3,033	-54.087%
2026-07-20	4.1500	4.1500	4.1500	4.1500	+8.639%	54	2,683	-53.976%
2026-07-17	3.8000	3.8500	3.7500	3.8200	-5.679%	19	2,632	-50.000%
2026-07-16	4.0700	4.0700	4.0500	4.0500	-16.838%	2	2,628	-52.840%
2026-07-08	5.0000	5.0000	4.8700	4.8700	-1.616%	4	2,626	-60.780%
2026-07-07	4.9500	4.9500	4.9500	4.9500	-7.477%	20	2,626	-61.414%
2026-07-06	4.9500	5.5000	4.8500	5.3500	-6.140%	19	2,624	-64.299%
2026-07-02	4.9000	5.8000	4.9000	5.7000	+7.547%	25	2,611	-66.491%
2026-07-01	4.9000	5.3000	4.9000	5.3000	+5.578%	117	2,611	-63.962%
2026-06-30	4.7000	5.1100	4.4500	5.0200	+21.256%	528	2,515	-61.952%
2026-06-29	4.2400	4.6500	4.1400	4.1400	+25.076%	61	2,383	-53.865%
2026-06-26	3.3000	3.3300	3.3000	3.3100	-4.058%	70	2,380	-42.296%
2026-06-25	3.4500	3.4500	3.4500	3.4500	-2.542%	3	2,453	-44.638%
2026-06-24	3.6800	3.6800	3.4400	3.5400	+14.194%	504	2,450	-46.045%
2026-06-23	3.5100	3.5500	3.1000	3.1000	-12.676%	201	2,796	-38.387%
2026-06-22	3.5000	3.6000	3.5000	3.5500	-0.560%	26	2,611	-46.197%
2026-06-18	3.5000	3.5700	3.5000	3.5700	-4.032%	39	2,568	-46.499%
2026-06-17	3.7200	3.7200	3.7200	3.7200	+23.179%	1	2,568	-48.656%
2026-06-12	2.9500	3.0200	2.9500	3.0200	+5.594%	28	2,568	-36.755%
2026-06-11	2.8600	2.8600	2.8600	2.8600	-10.345%	33	2,568	-33.217%
2026-06-10	3.1400	3.1900	3.1400	3.1900	-11.389%	93	2,535	-40.125%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-5.263%	11	2,456	-46.944%
2026-06-05	3.7000	3.8000	3.7000	3.8000	0.000%	11	2,445	-49.737%
2026-06-04	3.3300	3.8000	3.3300	3.8000	+14.458%	3	2,442	-49.737%
2026-06-03	3.3200	3.3200	3.3200	3.3200	+18.571%	1	2,440	-42.470%
2026-06-02	2.9000	2.9000	2.8000	2.8000	-1.754%	14	2,440	-31.786%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+12.648%	1	2,445	-32.982%
2026-05-27	2.5500	2.6300	2.4800	2.5300	-3.065%	198	2,445	-24.506%
2026-05-21	2.6100	2.6100	2.6100	2.6100	-8.099%	20	2,640	-26.820%
2026-05-19	2.8400	2.8400	2.8400	2.8400	-8.682%	2	2,640	-32.746%
2026-05-18	3.3200	3.3200	3.1000	3.1100	+10.284%	138	2,725	-38.585%
2026-05-12	2.8300	2.8600	2.7500	2.8200	-9.032%	94	2,725	-32.270%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+3.333%	1	2,642	-38.387%
2026-05-06	3.1000	3.1000	3.0000	3.0000	+6.383%	116	2,641	-36.333%
2026-05-04	2.8600	2.8600	2.8200	2.8200	+1.439%	30	2,630	-32.270%
2026-05-01	2.7800	2.7800	2.7800	2.7800	-8.553%	1	2,629	-31.295%
2026-04-27	2.9400	3.0400	2.9400	3.0400	-10.588%	81	2,629	-37.171%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-4.225%	8	2,628	-43.824%
2026-04-22	3.5500	3.5500	3.5500	3.5500	+7.576%	24	2,628	-46.197%
2026-04-21	3.3500	3.3500	3.2500	3.3000	-1.493%	133	2,511	-42.121%
2026-04-17	3.3500	3.3500	3.3500	3.3500	+0.601%	8	2,511	-42.985%
2026-04-16	3.3700	3.4200	3.3300	3.3300	-10.000%	336	2,511	-42.643%
2026-04-14	3.7000	3.7000	3.7000	3.7000	+31.673%	20	2,175	-48.378%
2026-04-01	2.8100	2.8100	2.8100	2.8100	-5.068%	30	2,175	-32.028%
2026-03-30	2.9600	2.9600	2.9600	2.9600	+18.400%	20	2,149	-35.473%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-16.667%	5	2,129	-23.600%
2026-03-18	3.2400	3.2400	3.0000	3.0000	+11.111%	2,013	2,125	-36.333%
2026-03-17	2.6700	2.7800	2.6500	2.7000	0.000%	114	114	-29.259%