Dark

VZ20270617P47
VZ Jun 17 2027 47.00 Put (VZ270617P00047000)
option OPRA

EOD

Sep 17, 2026

3.40+16.438%(+0.48)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4000	3.4000	3.4000	3.4000	+16.438%	15	6,018	0.000%
2026-09-16	2.8100	2.9200	2.8100	2.9200	+24.786%	15	6,018	+16.438%
2026-09-15	2.3400	2.3400	2.3400	2.3400	-6.773%	3	6,003	+45.299%
2026-09-14	2.6200	2.7000	2.5100	2.5100	-12.544%	62	6,003	+35.458%
2026-09-11	2.9100	2.9100	2.8700	2.8700	-8.889%	3	6,028	+18.467%
2026-09-10	2.9900	3.1500	2.9900	3.1500	+0.318%	402	6,025	+7.937%
2026-09-09	3.1500	3.1500	3.1300	3.1400	+12.143%	197	6,350	+8.280%
2026-09-08	2.8000	2.8000	2.8000	2.8000	-3.448%	2	6,195	+21.429%
2026-09-04	2.9000	3.0000	2.8600	2.9000	+4.693%	288	6,240	+17.241%
2026-09-03	2.7300	2.7700	2.7300	2.7700	-5.782%	5	6,240	+22.744%
2026-09-02	2.8300	2.9400	2.8300	2.9400	+1.031%	86	6,236	+15.646%
2026-09-01	2.8400	2.9200	2.8400	2.9100	-4.590%	36	6,315	+16.838%
2026-08-31	3.1000	3.1000	3.0500	3.0500	-2.866%	15	6,345	+11.475%
2026-08-28	3.1400	3.1400	3.1400	3.1400	-3.385%	18	6,358	+8.280%
2026-08-27	3.4000	3.4000	3.2500	3.2500	+5.178%	94	6,327	+4.615%
2026-08-26	3.0000	3.1000	3.0000	3.0900	-0.323%	2,041	8,331	+10.032%
2026-08-25	3.1100	3.1100	3.1000	3.1000	-0.641%	65	4,324	+9.677%
2026-08-24	3.1000	3.1500	3.1000	3.1200	-10.857%	17	4,259	+8.974%
2026-08-21	3.5000	3.5000	3.5000	3.5000	+5.422%	1	4,267	-2.857%
2026-08-20	3.4500	3.5300	3.3000	3.3200	-5.143%	12	4,267	+2.410%
2026-08-19	3.5400	3.6000	3.4500	3.5000	-12.500%	330	4,267	-2.857%
2026-08-17	4.1000	4.1000	3.9600	4.0000	+1.266%	42	3,955	-15.000%
2026-08-14	3.9000	3.9500	3.9000	3.9500	-4.819%	164	3,941	-13.924%
2026-08-13	4.2500	4.2500	4.1500	4.1500	-9.783%	44	3,777	-18.072%
2026-08-12	4.5200	4.6000	4.5200	4.6000	+1.099%	10	3,733	-26.087%
2026-08-11	4.5500	4.5500	4.5500	4.5500	0.000%	8	3,724	-25.275%
2026-08-10	4.7000	4.7000	4.5500	4.5500	+2.247%	907	3,716	-25.275%
2026-08-03	4.3500	4.4500	4.3500	4.4500	-9.184%	20	2,809	-23.596%
2026-07-31	4.9000	4.9000	4.9000	4.9000	-1.010%	59	2,799	-30.612%
2026-07-30	5.1000	5.1000	4.9500	4.9500	+21.027%	49	2,830	-31.313%
2026-07-29	4.1500	4.1500	4.0900	4.0900	+5.959%	66	2,833	-16.870%
2026-07-28	3.8600	3.8600	3.8600	3.8600	-10.233%	1	2,833	-11.917%
2026-07-27	4.4000	4.4500	4.3000	4.3000	-34.351%	90	2,832	-20.930%
2026-07-17	6.3500	6.6500	6.3000	6.5500	+3.968%	378	2,760	-48.092%
2026-07-16	6.3700	6.3700	6.2000	6.3000	-23.264%	45	2,410	-46.032%
2026-07-09	8.1000	8.2100	8.1000	8.2100	+16.454%	5	2,408	-58.587%
2026-07-07	7.0200	7.0500	7.0100	7.0500	-13.497%	9	2,408	-51.773%
2026-07-06	7.3700	8.1500	7.3700	8.1500	+0.123%	2	2,416	-58.282%
2026-07-01	8.1500	8.1500	8.1300	8.1400	+23.333%	24	2,415	-58.231%
2026-06-29	7.0000	7.0000	6.5500	6.6000	+18.919%	87	2,410	-48.485%
2026-06-24	5.5500	5.5500	5.5500	5.5500	-2.632%	11	2,468	-38.739%
2026-06-22	5.5500	5.7000	5.5500	5.7000	+21.535%	25	2,468	-40.351%
2026-06-15	4.6900	4.6900	4.6900	4.6900	-0.213%	1	2,365	-27.505%
2026-06-12	4.9500	4.9500	4.6000	4.7000	0.000%	140	2,365	-27.660%
2026-06-11	4.7600	4.8000	4.6000	4.7000	-8.738%	136	2,365	-27.660%
2026-06-10	5.1000	5.1500	5.1000	5.1500	-13.445%	13	2,479	-33.981%
2026-06-08	5.8500	5.9500	5.8000	5.9500	+2.586%	53	2,477	-42.857%
2026-06-05	5.8500	5.8500	5.8000	5.8000	-4.918%	304	2,431	-41.379%
2026-06-04	6.5000	6.5000	6.1000	6.1000	+29.787%	11	2,559	-44.262%
2026-06-02	4.7000	4.7000	4.7000	4.7000	+2.397%	2	2,559	-27.660%
2026-05-29	4.0700	4.6500	4.0700	4.5900	+2.000%	556	2,559	-25.926%
2026-05-28	4.2500	4.5000	4.2500	4.5000	+3.448%	34	2,375	-24.444%
2026-05-27	4.3500	4.3500	4.3500	4.3500	+2.353%	15	2,376	-21.839%
2026-05-22	4.2000	4.4000	4.2000	4.2500	-8.602%	1,252	2,376	-20.000%
2026-05-19	4.6500	4.6500	4.6500	4.6500	-7.000%	1	1,496	-26.882%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+1.010%	3	1,496	-32.000%
2026-05-15	4.9500	4.9500	4.9500	4.9500	+1.020%	1	1,496	-31.313%
2026-05-14	4.8400	4.9100	4.8400	4.9000	+3.814%	459	1,499	-30.612%
2026-05-13	4.7200	4.7200	4.7200	4.7200	+4.889%	1	1,041	-27.966%
2026-05-12	4.5400	4.5700	4.5000	4.5000	-7.216%	210	1,041	-24.444%
2026-05-11	4.6900	4.8500	4.6900	4.8500	-1.020%	40	1,041	-29.897%
2026-05-08	4.8500	4.9500	4.8500	4.9000	+4.255%	70	858	-30.612%
2026-05-07	4.7000	4.7000	4.7000	4.7000	0.000%	9	850	-27.660%
2026-05-04	4.7000	4.7000	4.7000	4.7000	+2.174%	2	850	-27.660%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-12.381%	1	850	-26.087%
2026-04-29	4.9000	5.2500	4.9000	5.2500	+8.247%	39	850	-35.238%
2026-04-28	4.2100	4.8500	4.2100	4.8500	0.000%	10	818	-29.897%
2026-04-27	4.4000	4.8500	4.4000	4.8500	-4.902%	66	818	-29.897%
2026-04-23	5.1000	5.1000	5.1000	5.1000	-8.108%	34	793	-33.333%
2026-04-22	5.5000	5.5500	5.5000	5.5500	+2.778%	25	772	-38.739%
2026-04-21	5.3000	5.4000	5.3000	5.4000	+2.857%	3	747	-37.037%
2026-04-17	5.3000	5.3000	5.2500	5.2500	-10.256%	54	747	-35.238%
2026-04-15	5.8700	6.0300	5.8500	5.8500	+0.688%	40	719	-41.880%
2026-04-14	5.9000	5.9000	5.8100	5.8100	+9.830%	20	722	-41.480%
2026-04-10	5.2900	5.2900	5.2900	5.2900	+3.725%	1	718	-35.728%
2026-04-09	5.1200	5.1400	5.1000	5.1000	+10.870%	30	718	-33.333%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+6.977%	6	718	-26.087%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-8.511%	5	718	-20.930%
2026-03-18	4.7000	4.7000	4.7000	4.7000	+15.479%	1	713	-27.660%
2026-03-17	4.0700	4.0700	4.0700	4.0700	+4.359%	500	714	-16.462%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-6.024%	4	214	-12.821%
2026-03-11	4.1500	4.1500	4.1500	4.1500	+2.469%	1	214	-18.072%
2026-03-06	4.0500	4.0500	4.0500	4.0500	+1.759%	2	214	-16.049%
2026-03-03	4.0100	4.0100	3.9800	3.9800	-5.238%	120	215	-14.573%
2026-02-27	4.1500	4.2000	4.1400	4.2000	-6.667%	5	335	-19.048%
2026-02-24	4.1100	4.5000	4.1100	4.5000	-0.442%	3	337	-24.444%
2026-02-18	4.7000	4.7000	4.5200	4.5200	+1.573%	121	334	-24.779%
2026-02-17	4.3000	4.4500	4.3000	4.4500	-2.198%	3	213	-23.596%
2026-02-13	4.7000	4.7000	4.5500	4.5500	+4.119%	208	3	-25.275%
2026-02-12	4.3700	4.3700	4.3700	4.3700	-6.022%	2	3	-22.197%
2026-02-06	4.6500	4.6500	4.6500	4.6500	0.000%	1	1	-26.882%