Dark

VZ20271217C40
VZ Dec 17 2027 40.00 Call (VZ271217C00040000)
option OPRA

EOD

Jul 23, 2026

6.80+30.019%(+1.57)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.8500	6.8500	6.7900	6.8000	+30.019%	7	964	0.000%
2026-07-09	4.8000	5.3100	4.8000	5.2300	-11.356%	10	962	+30.019%
2026-07-08	5.9000	5.9500	5.9000	5.9000	+4.610%	440	962	+15.254%
2026-07-07	6.2200	6.2200	5.6400	5.6400	+4.444%	76	522	+20.567%
2026-07-06	6.0500	6.0500	5.2400	5.4000	+13.684%	20	460	+25.926%
2026-07-02	4.6700	4.8000	4.6700	4.7500	-4.618%	180	435	+43.158%
2026-07-01	5.1500	5.2300	4.9800	4.9800	-14.138%	21	435	+36.546%
2026-06-30	6.5500	6.5500	5.5000	5.8000	-27.500%	51	415	+17.241%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+4.849%	3	390	-15.000%
2026-06-22	7.6300	7.6300	7.6300	7.6300	-16.154%	1	390	-10.878%
2026-06-16	8.6600	9.1000	8.6600	9.1000	+0.110%	4	391	-25.275%
2026-06-15	8.8500	9.1900	8.8500	9.0900	+8.732%	33	387	-25.193%
2026-06-10	7.9700	8.4000	6.9500	8.3600	+17.746%	10	387	-18.660%
2026-06-04	7.6000	7.6000	7.1000	7.1000	-23.243%	129	388	-4.225%
2026-05-29	9.2400	9.2500	9.2400	9.2500	-9.314%	25	321	-26.486%
2026-05-28	10.2000	10.2000	10.2000	10.2000	+13.966%	64	300	-33.333%
2026-05-14	8.9500	8.9500	8.8500	8.9500	+2.286%	6	300	-24.022%
2026-05-06	8.7500	8.7500	8.7500	8.7500	-10.532%	1	306	-22.286%
2026-05-01	9.7800	9.7800	9.7800	9.7800	+1.769%	1	306	-30.470%
2026-04-27	9.6200	9.7000	9.5600	9.6100	+8.834%	174	306	-29.240%
2026-04-21	8.4500	8.8300	8.4500	8.8300	+4.745%	6	373	-22.990%
2026-04-20	8.4300	8.4300	8.4300	8.4300	-0.824%	2	373	-19.336%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-2.186%	3	371	-20.000%
2026-04-09	9.1100	9.1100	8.6900	8.6900	-0.115%	11	371	-21.749%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-15.534%	1	370	-21.839%
2026-04-06	10.5800	10.5800	10.3000	10.3000	-1.905%	34	371	-33.981%
2026-04-02	10.5000	10.5000	10.5000	10.5000	-10.562%	1	339	-35.238%
2026-03-25	11.8200	11.8200	11.7400	11.7400	+4.356%	16	339	-42.078%
2026-03-23	11.2500	11.2500	11.2500	11.2500	-3.351%	1	324	-39.556%
2026-03-10	11.8000	11.8000	11.6400	11.6400	-1.772%	10	323	-41.581%
2026-03-06	11.8500	11.8500	11.8500	11.8500	-0.420%	10	329	-42.616%
2026-03-04	12.7500	12.7500	11.9000	11.9000	+7.985%	3	329	-42.857%
2026-03-02	11.0200	11.0200	11.0200	11.0200	-0.899%	1	328	-38.294%
2026-02-27	10.4500	11.1300	10.4500	11.1200	+8.277%	4	329	-38.849%
2026-02-26	10.2700	10.2700	10.2700	10.2700	-4.907%	1	328	-33.788%
2026-02-25	10.8000	10.8000	10.8000	10.8000	-1.729%	1	328	-37.037%
2026-02-24	10.9900	10.9900	10.9900	10.9900	+6.907%	1	328	-38.126%
2026-02-17	10.2800	10.2800	10.2800	10.2800	+0.784%	2	328	-33.852%
2026-02-13	10.2000	10.2000	10.2000	10.2000	-6.934%	1	330	-33.333%
2026-02-12	10.9600	10.9600	10.9600	10.9600	+6.927%	1	330	-37.956%
2026-02-11	10.2500	10.2500	10.2500	10.2500	+14.525%	2	330	-33.659%
2026-02-10	8.9500	8.9500	8.9500	8.9500	+6.802%	10	332	-24.022%
2026-02-09	8.1900	8.3800	8.1900	8.3800	+0.964%	2	328	-18.854%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-3.488%	10	327	-18.072%
2026-02-04	8.3000	8.6000	8.3000	8.6000	+13.606%	9	327	-20.930%
2026-02-03	6.9000	7.5700	6.9000	7.5700	+26.167%	3	328	-10.172%
2026-02-02	6.7400	6.7400	6.0000	6.0000	-5.660%	2	329	+13.333%
2026-01-30	5.7000	6.3600	5.5900	6.3600	+62.660%	33	330	+6.918%
2026-01-29	4.0000	4.0000	3.9100	3.9100	+1.558%	8	348	+73.913%
2026-01-26	3.8500	3.8500	3.8500	3.8500	+9.375%	1	345	+76.623%
2026-01-23	3.4000	3.5200	3.4000	3.5200	-2.222%	199	345	+93.182%
2026-01-22	3.5000	3.6000	3.5000	3.6000	+2.857%	40	335	+88.889%
2026-01-21	3.3500	3.5000	3.3500	3.5000	+0.287%	22	308	+94.286%
2026-01-20	3.3000	3.4900	3.3000	3.4900	+1.159%	4	287	+94.842%
2026-01-16	3.4000	3.4500	3.4000	3.4500	-11.538%	13	279	+97.101%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+14.035%	1	279	+74.359%
2026-01-13	3.7200	3.7200	3.4200	3.4200	-12.308%	11	278	+98.830%
2026-01-08	3.9000	3.9000	3.9000	3.9000	+14.706%	10	277	+74.359%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-8.108%	2	287	+100.000%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+4.225%	1	289	+83.784%
2026-01-05	3.6200	3.6200	3.5000	3.5500	-11.250%	22	272	+91.549%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+1.266%	15	272	+70.000%
2025-12-29	3.9500	3.9500	3.9500	3.9500	0.000%	2	272	+72.152%
2025-12-24	3.7300	3.9500	3.7000	3.9500	+5.333%	51	231	+72.152%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-0.266%	1	231	+81.333%
2025-12-22	3.7000	3.7600	3.6500	3.7600	-2.338%	6	231	+80.851%
2025-12-19	3.7900	3.8500	3.7700	3.8500	-6.326%	16	230	+76.623%
2025-12-17	4.1100	4.1100	4.1100	4.1100	+18.786%	1	221	+65.450%
2025-12-10	3.9000	3.9000	3.4600	3.4600	-14.988%	3	221	+96.532%
2025-12-09	4.0700	4.0700	4.0700	4.0700	-9.956%	5	223	+67.076%
2025-12-08	4.5200	4.5200	4.5200	4.5200	+1.119%	1	223	+50.442%
2025-11-28	4.4700	4.4700	4.4700	4.4700	+5.674%	10	222	+52.125%
2025-11-25	4.2300	4.2300	4.2300	4.2300	-1.628%	1	222	+60.757%
2025-11-24	4.2500	4.3000	4.2500	4.3000	-11.340%	2	221	+58.140%
2025-11-21	4.9500	4.9500	4.8500	4.8500	+2.105%	9	220	+40.206%
2025-11-20	4.7500	4.7500	4.7500	4.7500	-5.000%	1	216	+43.158%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+8.696%	4	216	+36.000%
2025-11-18	4.5500	4.6000	4.5500	4.6000	-1.075%	20	216	+47.826%
2025-11-14	4.6500	4.6500	4.6000	4.6500	-3.125%	30	226	+46.237%
2025-11-13	4.5000	4.8000	4.5000	4.8000	+5.960%	4	200	+41.667%
2025-11-12	4.5000	4.5500	4.5000	4.5300	+7.857%	23	200	+50.110%
2025-11-11	4.2000	4.2000	4.2000	4.2000	0.000%	1	181	+61.905%
2025-11-07	4.0500	4.2000	4.0500	4.2000	+9.091%	4	181	+61.905%
2025-11-06	3.8400	3.8500	3.8400	3.8500	-1.282%	17	183	+76.623%
2025-11-05	3.8800	3.9000	3.8800	3.9000	+2.362%	3	183	+74.359%
2025-11-04	3.8100	3.8100	3.8100	3.8100	-1.295%	2	182	+78.478%
2025-11-03	3.8600	3.8600	3.8600	3.8600	+5.753%	2	182	+76.166%
2025-10-31	3.6500	3.6500	3.6500	3.6500	+2.817%	2	182	+86.301%
2025-10-30	3.9900	3.9900	3.5000	3.5500	-11.250%	15	182	+91.549%
2025-10-29	4.6000	4.6000	4.0000	4.0000	+4.167%	29	181	+70.000%
2025-10-28	3.7300	3.9000	3.7300	3.8400	+1.053%	9	204	+77.083%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+7.955%	3	194	+78.947%
2025-10-24	3.6000	3.6000	3.5200	3.5200	+3.529%	20	194	+93.182%
2025-10-23	3.6000	3.6000	3.4000	3.4000	-15.423%	5	175	+100.000%
2025-10-22	4.0200	4.0200	4.0200	4.0200	-11.648%	1	172	+69.154%
2025-10-20	4.6500	4.6500	4.5500	4.5500	+5.568%	2	172	+49.451%
2025-10-17	4.6000	4.6000	4.1000	4.3100	-3.146%	7	170	+57.773%
2025-10-14	4.2200	4.4500	4.2200	4.4500	+11.250%	9	164	+52.809%
2025-10-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	163	+70.000%
2025-10-10	4.0000	4.2300	3.9500	4.0000	-2.913%	57	162	+70.000%
2025-10-09	4.2800	4.2800	4.1100	4.1200	-3.059%	24	177	+65.049%
2025-10-08	4.2500	4.3000	4.2000	4.2500	-2.299%	14	171	+60.000%
2025-10-07	4.5000	4.5000	4.3500	4.3500	0.000%	10	163	+56.322%
2025-10-06	4.6500	4.6500	4.3500	4.3500	-22.321%	23	156	+56.322%
2025-10-02	5.6000	5.6000	5.6000	5.6000	-1.754%	1	152	+21.429%
2025-10-01	5.7000	5.7000	5.7000	5.7000	-2.564%	11	152	+19.298%
2025-09-30	5.8500	5.8500	5.8500	5.8500	+7.537%	1	141	+16.239%
2025-09-29	5.7900	5.7900	5.4400	5.4400	-2.158%	100	141	+25.000%
2025-09-24	5.5600	5.5600	5.5600	5.5600	+2.963%	1	91	+22.302%
2025-09-22	5.3900	5.4000	5.3900	5.4000	-7.216%	51	90	+25.926%
2025-09-19	5.8400	5.8400	5.7800	5.8200	-0.513%	50	140	+16.838%
2025-09-16	5.8000	5.8500	5.8000	5.8500	-3.624%	4	90	+16.239%
2025-09-15	6.1100	6.1100	6.0700	6.0700	+1.167%	11	87	+12.026%
2025-09-12	6.0000	6.0000	6.0000	6.0000	-1.639%	70	86	+13.333%
2025-09-11	5.9200	6.1500	5.9200	6.1000	+3.565%	76	86	+11.475%
2025-09-09	5.8900	5.8900	5.8900	5.8900	+6.897%	10	12	+15.450%
2025-09-08	5.5100	5.5100	5.5100	5.5100	0.000%	2	2	+23.412%