Dark

VZ20270617P45
VZ Jun 17 2027 45.00 Put (VZ270617P00045000)
option OPRA

EOD

Sep 17, 2026

2.66+45.355%(+0.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6600	2.6600	2.6600	2.6600	+45.355%	10	3,220	0.000%
2026-09-15	1.8900	1.8900	1.8300	1.8300	-5.181%	37	3,230	+45.355%
2026-09-14	1.9300	1.9300	1.9300	1.9300	-11.060%	3	3,249	+37.824%
2026-09-11	2.2200	2.2200	2.1700	2.1700	-5.240%	6	3,247	+22.581%
2026-09-10	2.3000	2.3800	2.2100	2.2900	+4.091%	21	3,246	+16.157%
2026-09-09	2.2000	2.2000	2.2000	2.2000	+2.326%	20	3,242	+20.909%
2026-09-08	2.2600	2.2600	2.1500	2.1500	-4.867%	67	3,222	+23.721%
2026-09-04	2.1500	2.2600	2.1300	2.2600	+11.881%	332	3,247	+17.699%
2026-09-01	2.0200	2.0200	2.0200	2.0200	-12.554%	15	3,247	+31.683%
2026-08-31	2.3100	2.3100	2.3100	2.3100	-7.600%	1	3,232	+15.152%
2026-08-28	2.5000	2.5000	2.5000	2.5000	+0.402%	2	3,231	+6.400%
2026-08-27	2.4700	2.4900	2.4700	2.4900	+6.867%	91	3,231	+6.827%
2026-08-26	2.3500	2.3500	2.3300	2.3300	-0.851%	33	3,162	+14.163%
2026-08-25	2.3800	2.3800	2.3500	2.3500	-0.424%	28	3,172	+13.191%
2026-08-24	2.3600	2.3600	2.3600	2.3600	-10.606%	10	3,172	+12.712%
2026-08-21	2.5500	2.6400	2.5500	2.6400	+2.326%	19	3,172	+0.758%
2026-08-20	2.6700	2.7400	2.5100	2.5800	-4.797%	9	3,171	+3.101%
2026-08-19	2.7500	2.8000	2.5800	2.7100	-4.577%	186	3,171	-1.845%
2026-08-18	2.8400	2.8400	2.8400	2.8400	-9.841%	10	3,160	-6.338%
2026-08-17	3.1000	3.1500	3.1000	3.1500	+12.500%	26	3,150	-15.556%
2026-08-14	3.0500	3.0500	2.8000	2.8000	-12.500%	14	3,129	-5.000%
2026-08-13	3.3000	3.3000	3.2000	3.2000	-11.111%	525	3,116	-16.875%
2026-08-12	3.6200	3.6200	3.6000	3.6000	+4.348%	25	2,622	-26.111%
2026-08-11	3.4500	3.4500	3.4500	3.4500	-8.000%	9	2,611	-22.899%
2026-08-10	3.7500	3.7500	3.7500	3.7500	+2.740%	8	2,604	-29.067%
2026-08-07	3.9000	3.9000	3.6500	3.6500	-14.118%	92	2,600	-27.123%
2026-08-05	4.2000	4.2500	4.2000	4.2500	+10.390%	55	2,553	-37.412%
2026-08-04	3.8500	3.8500	3.8500	3.8500	+10.000%	14	2,532	-30.909%
2026-08-03	3.4500	3.5500	3.4500	3.5000	-9.091%	16	2,518	-24.000%
2026-07-31	3.8500	3.8500	3.8500	3.8500	-4.938%	45	2,504	-30.909%
2026-07-30	4.0500	4.0500	4.0000	4.0500	+9.459%	88	2,510	-34.321%
2026-07-29	3.2200	3.7000	3.2200	3.7000	+23.333%	2	2,559	-28.108%
2026-07-28	3.0100	3.0100	3.0000	3.0000	-13.043%	21	2,557	-11.333%
2026-07-27	3.5300	3.5300	3.4500	3.4500	-18.824%	49	2,537	-22.899%
2026-07-24	4.5800	4.5800	4.2500	4.2500	-14.141%	3	2,492	-37.412%
2026-07-23	4.9500	4.9500	4.9500	4.9500	-6.604%	1	2,490	-46.263%
2026-07-20	5.3000	5.3000	5.2500	5.3000	+3.922%	88	2,490	-49.811%
2026-07-16	5.7000	5.7000	5.0500	5.1000	-13.118%	694	2,434	-47.843%
2026-07-14	5.8800	6.0200	5.8700	5.8700	-12.519%	18	1,751	-54.685%
2026-07-09	6.5500	6.7800	6.5500	6.7100	+10.362%	42	1,736	-60.358%
2026-07-07	6.3100	6.3100	6.0800	6.0800	-9.254%	20	1,706	-56.250%
2026-07-06	6.7000	6.7000	6.7000	6.7000	-2.190%	1	1,693	-60.299%
2026-07-02	6.0000	6.9000	6.0000	6.8500	+7.031%	18	1,691	-61.168%
2026-07-01	6.4000	6.4000	6.4000	6.4000	+3.728%	10	1,691	-58.438%
2026-06-30	6.4000	6.4000	5.8500	6.1700	+12.182%	8	1,691	-56.888%
2026-06-29	4.6000	5.5000	4.6000	5.5000	+30.641%	12	1,692	-51.636%
2026-06-26	4.2500	4.2500	4.2000	4.2100	-4.318%	4	1,692	-36.817%
2026-06-25	4.5000	4.5000	4.4000	4.4000	-2.004%	18	1,694	-39.545%
2026-06-24	4.4800	4.5500	4.4700	4.4900	+10.864%	127	1,683	-40.757%
2026-06-23	4.4300	4.4300	4.0500	4.0500	-10.989%	109	1,585	-34.321%
2026-06-22	4.5500	4.5500	4.5500	4.5500	+1.562%	2	1,478	-41.538%
2026-06-18	4.4800	4.4800	4.4800	4.4800	-1.538%	2	1,142	-40.625%
2026-06-17	4.5000	4.6400	4.5000	4.5500	+19.737%	9	1,142	-41.538%
2026-06-12	3.7500	3.8000	3.6500	3.8000	-1.299%	421	1,142	-30.000%
2026-06-11	3.8500	3.8500	3.8500	3.8500	-5.405%	106	1,142	-30.909%
2026-06-10	4.0700	4.0700	4.0700	4.0700	-5.349%	2	1,036	-34.644%
2026-06-09	4.7000	4.7000	4.3000	4.3000	-10.417%	183	1,034	-38.140%
2026-06-05	4.8000	4.8000	4.8000	4.8000	+3.226%	8	860	-44.583%
2026-06-04	4.1500	4.6500	4.1500	4.6500	+30.986%	6	860	-42.796%
2026-05-29	3.5700	3.5700	3.5500	3.5500	+9.231%	12	855	-25.070%
2026-05-27	3.2900	3.3500	3.2200	3.2500	-4.412%	116	864	-18.154%
2026-05-26	3.4000	3.4000	3.4000	3.4000	-6.849%	5	969	-21.765%
2026-05-20	3.6500	3.6500	3.6500	3.6500	0.000%	4	973	-27.123%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-7.595%	5	976	-27.123%
2026-05-18	4.0000	4.0500	3.9500	3.9500	0.000%	20	976	-32.658%
2026-05-14	3.9000	3.9500	3.8800	3.9500	+3.947%	245	976	-32.658%
2026-05-13	3.8000	3.8000	3.8000	3.8000	+5.556%	15	759	-30.000%
2026-05-12	3.5700	3.6000	3.5700	3.6000	-6.494%	12	759	-26.111%
2026-05-11	3.7700	3.8500	3.7000	3.8500	-2.532%	15	759	-30.909%
2026-05-08	3.9000	3.9500	3.9000	3.9500	+2.597%	4	727	-32.658%
2026-05-06	3.8500	3.8500	3.8500	3.8500	+8.451%	4	726	-30.909%
2026-05-01	3.5500	3.5500	3.5500	3.5500	-4.054%	79	678	-25.070%
2026-04-30	3.6000	3.7000	3.6000	3.7000	-11.905%	15	678	-28.108%
2026-04-29	4.0000	4.2000	4.0000	4.2000	+8.527%	38	672	-36.667%
2026-04-28	3.2100	3.8700	3.2100	3.8700	+0.519%	10	643	-31.266%
2026-04-27	3.5500	3.8500	3.5500	3.8500	-3.750%	21	647	-30.909%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-11.111%	11	637	-33.500%
2026-04-22	4.5000	4.5000	4.4500	4.5000	+7.143%	48	637	-40.889%
2026-04-21	4.2000	4.2000	4.2000	4.2000	-2.326%	17	589	-36.667%
2026-04-20	4.3000	4.3000	4.2500	4.3000	+3.614%	341	572	-38.140%
2026-04-17	4.1500	4.3000	4.1500	4.1500	-13.721%	47	236	-35.904%
2026-04-14	4.5500	4.8100	4.5500	4.8100	+13.981%	20	200	-44.699%
2026-04-09	4.2400	4.2400	4.2200	4.2200	+20.228%	10	197	-36.967%
2026-04-01	3.5300	3.5300	3.5100	3.5100	-2.770%	30	187	-24.217%
2026-03-30	3.6100	3.6100	3.6100	3.6100	-2.432%	20	158	-26.316%
2026-02-13	4.0100	4.0100	3.7000	3.7000	+10.778%	36	131	-28.108%
2026-02-12	3.1500	3.6000	3.1400	3.3400	-16.500%	165	131	-20.359%
2026-02-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-33.500%