Dark

VZ20271217C38
VZ Dec 17 2027 38.00 Call (VZ271217C00038000)
option OPRA

EOD

Sep 17, 2026

11.90-7.537%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.9000	11.9000	11.9000	11.9000	-7.537%	1	1,309	0.000%
2026-09-04	12.8700	12.8700	12.8700	12.8700	-2.129%	1	1,307	-7.537%
2026-08-26	12.9600	13.1500	12.9600	13.1500	+6.134%	2	1,307	-9.506%
2026-08-24	12.3900	12.3900	12.3900	12.3900	+6.079%	1	1,307	-3.955%
2026-08-18	11.6800	11.6800	11.6800	11.6800	+7.849%	1	1,306	+1.884%
2026-08-13	10.8300	10.8300	10.8300	10.8300	+7.334%	1	1,306	+9.880%
2026-08-10	9.8700	10.0900	9.8700	10.0900	-2.512%	20	1,305	+17.939%
2026-08-07	10.1500	10.3500	10.1500	10.3500	+10.224%	24	1,297	+14.976%
2026-07-30	9.3900	9.3900	9.3900	9.3900	-18.348%	2	1,291	+26.731%
2026-07-29	11.5000	11.5000	11.5000	11.5000	+0.877%	1	1,291	+3.478%
2026-07-28	11.4000	11.4000	11.4000	11.4000	+9.091%	1	1,290	+4.386%
2026-07-27	10.4500	10.4500	10.4500	10.4500	+34.839%	1	1,291	+13.876%
2026-07-20	7.7500	7.7500	7.7500	7.7500	+17.247%	15	1,291	+53.548%
2026-07-13	6.6100	6.6100	6.6100	6.6100	+12.991%	2	1,306	+80.030%
2026-07-09	5.8500	5.8500	5.8500	5.8500	-1.349%	2	1,306	+103.419%
2026-07-02	5.8500	5.9300	5.8000	5.9300	-7.488%	266	1,308	+100.675%
2026-07-01	6.4100	6.4100	6.4100	6.4100	-31.075%	2	1,308	+85.647%
2026-06-25	9.3000	9.3000	9.3000	9.3000	+6.897%	2	1,306	+27.957%
2026-04-14	8.9000	8.9000	8.7000	8.7000	-10.861%	2	1,306	+36.782%
2026-04-10	9.7600	9.7600	9.7600	9.7600	-8.184%	4	1,307	+21.926%
2026-04-09	10.6300	10.6300	10.6300	10.6300	-8.520%	1	1,311	+11.947%
2026-04-07	11.6200	11.6200	11.6200	11.6200	-3.967%	2	1,311	+2.410%
2026-04-02	12.1000	12.1000	12.1000	12.1000	-4.499%	4	1,307	-1.653%
2026-03-31	12.6700	12.6700	12.6700	12.6700	-5.518%	1	1,307	-6.077%
2026-03-30	13.4100	13.4100	13.4100	13.4100	-8.776%	17	1,308	-11.260%
2026-03-24	14.7100	14.7100	14.7000	14.7000	+18.548%	17	1,325	-19.048%
2026-02-25	12.4000	12.4000	12.4000	12.4000	-0.322%	1	1,310	-4.032%
2026-02-24	12.4400	12.4400	12.4400	12.4400	+14.972%	1	1,310	-4.341%
2026-02-18	11.4500	11.4500	10.8200	10.8200	-12.882%	2	1,310	+9.982%
2026-02-12	12.5100	12.5100	12.4200	12.4200	+8.094%	25	1,310	-4.187%
2026-02-11	11.1400	11.4900	11.1400	11.4900	+25.437%	34	1,305	+3.568%
2026-02-06	9.4000	9.4000	9.1600	9.1600	-4.084%	11	1,305	+29.913%
2026-02-04	9.5500	9.5500	9.5500	9.5500	-0.521%	1	1,305	+24.607%
2026-02-03	8.8300	9.6000	8.8300	9.6000	+38.129%	26	1,305	+23.958%
2026-02-02	6.9500	6.9500	6.9500	6.9500	-0.714%	1	1,316	+71.223%
2026-01-30	6.1000	7.0000	6.0000	7.0000	+51.844%	24	1,317	+70.000%
2026-01-28	4.6100	4.6100	4.6100	4.6100	+2.444%	2	1,340	+158.134%
2026-01-27	4.5000	4.5000	4.5000	4.5000	+20.000%	1	1,342	+164.444%
2026-01-23	3.7500	3.7500	3.7500	3.7500	-15.350%	4	1,342	+217.333%
2026-01-22	4.3700	4.4300	4.3500	4.4300	+4.728%	27	1,338	+168.623%
2026-01-21	4.2500	4.2500	4.2300	4.2300	+0.237%	27	1,317	+181.324%
2026-01-20	4.1500	4.3500	4.1000	4.2200	-11.158%	751	1,290	+181.991%
2026-01-14	4.6500	4.7500	4.6500	4.7500	+9.195%	21	1,288	+150.526%
2026-01-13	4.5500	4.5500	4.3000	4.3500	-8.421%	10	1,296	+173.563%
2026-01-12	4.8600	4.8600	4.7500	4.7500	0.000%	9	1,288	+150.526%
2026-01-09	4.8000	4.8000	4.7500	4.7500	-2.062%	502	1,283	+150.526%
2025-12-26	4.8900	4.8900	4.8500	4.8500	+4.301%	10	968	+145.361%
2025-12-23	4.6500	4.6500	4.6500	4.6500	+1.087%	15	974	+155.914%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-14.815%	10	969	+158.696%
2025-12-15	5.5000	5.5000	5.4000	5.4000	+9.091%	2	969	+120.370%
2025-12-11	4.9500	4.9500	4.9500	4.9500	+2.062%	8	970	+140.404%
2025-12-10	4.8200	4.8500	4.8200	4.8500	-2.020%	16	970	+145.361%
2025-12-09	5.6000	5.6000	4.9500	4.9500	-8.333%	4	962	+140.404%
2025-12-08	5.4000	5.4000	5.4000	5.4000	-8.475%	1	962	+120.370%
2025-12-05	5.9000	5.9000	5.9000	5.9000	+11.321%	1	961	+101.695%
2025-12-03	5.3000	5.3000	5.3000	5.3000	-0.935%	59	962	+124.528%
2025-12-01	5.3500	5.3500	5.3500	5.3500	-2.727%	1	986	+122.430%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-5.172%	2	986	+116.364%
2025-11-14	5.8000	5.8000	5.8000	5.8000	+23.404%	1	986	+105.172%
2025-11-11	4.7000	4.7000	4.7000	4.7000	-6.000%	2	987	+153.191%
2025-11-10	5.1000	5.1000	5.0000	5.0000	+3.306%	18	987	+138.000%
2025-11-07	4.8400	4.8400	4.8400	4.8400	+0.624%	8	979	+145.868%
2025-11-06	4.8800	4.8800	4.7700	4.8100	+0.418%	73	971	+147.401%
2025-11-05	4.8000	4.8000	4.7900	4.7900	+6.444%	12	993	+148.434%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-6.832%	2	998	+164.444%
2025-10-30	4.8300	4.8300	4.8300	4.8300	-15.263%	1	998	+146.377%
2025-10-29	5.8900	5.8900	5.7000	5.7000	+20.000%	10	998	+108.772%
2025-10-28	4.5500	4.7900	4.5500	4.7500	+2.151%	1,732	1,006	+150.526%
2025-10-27	4.9500	4.9500	4.6000	4.6500	-9.709%	1,745	38	+155.914%
2025-10-22	5.1500	5.1500	5.1500	5.1500	-6.364%	1	38	+131.068%
2025-10-15	5.5000	5.5000	5.5000	5.5000	+4.762%	1	38	+116.364%
2025-10-08	5.2500	5.2500	5.2500	5.2500	-3.670%	1	38	+126.667%
2025-10-07	5.4500	5.7000	5.4500	5.4500	+0.926%	15	39	+118.349%
2025-10-06	5.7100	5.7100	5.4000	5.4000	-21.626%	24	38	+120.370%
2025-10-03	6.8900	6.8900	6.8900	6.8900	-2.546%	2	15	+72.714%
2025-10-01	7.0700	7.0700	7.0700	7.0700	+2.464%	1	15	+68.317%
2025-09-30	6.9000	6.9000	6.9000	6.9000	+2.222%	20	15	+72.464%
2025-09-29	6.7500	6.7500	6.7500	6.7500	-4.255%	20	35	+76.296%
2025-09-26	7.0500	7.0500	7.0500	7.0500	+3.070%	1	15	+68.794%
2025-09-25	6.8400	6.8400	6.8400	6.8400	-7.568%	1	14	+73.977%
2025-09-17	7.4000	7.4000	7.4000	7.4000	+8.824%	10	14	+60.811%
2025-09-16	6.8000	6.8000	6.8000	6.8000	-6.849%	2	17	+75.000%
2025-09-12	7.3000	7.3000	7.3000	7.3000	+2.241%	2	15	+63.014%
2025-09-09	7.1400	7.1400	7.1400	7.1400	+5.778%	1	13	+66.667%
2025-09-08	6.8100	6.9500	6.4700	6.7500	0.000%	12	12	+76.296%