Dark

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

EOD

Sep 17, 2026

9.59-21.264%(-2.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5900	9.5900	9.5900	9.5900	-21.264%	1	998	0.000%
2026-09-16	12.1800	12.1800	12.1800	12.1800	+0.661%	1	998	-21.264%
2026-09-14	12.0500	12.1000	12.0500	12.1000	+5.217%	11	999	-20.744%
2026-09-03	11.4900	11.5000	11.4900	11.5000	+0.524%	5	990	-16.609%
2026-09-02	11.4400	11.4400	11.4400	11.4400	-0.522%	1	991	-16.171%
2026-09-01	11.3500	11.5000	11.3500	11.5000	+2.862%	2	991	-16.609%
2026-08-31	11.1800	11.1800	11.1800	11.1800	+2.100%	1	991	-14.222%
2026-08-28	10.9500	10.9500	10.9500	10.9500	-1.351%	1	991	-12.420%
2026-08-26	11.3700	11.3700	11.1000	11.1000	+8.930%	3	991	-13.604%
2026-08-18	10.2000	10.2000	10.1900	10.1900	+7.263%	20	991	-5.888%
2026-08-17	9.7500	9.7500	9.5000	9.5000	+1.931%	22	991	+0.947%
2026-08-13	9.3200	9.3200	9.3200	9.3200	+7.003%	15	970	+2.897%
2026-08-12	8.7100	8.7100	8.7100	8.7100	-3.757%	1	970	+10.103%
2026-08-11	9.0000	9.0500	8.9500	9.0500	+2.029%	32	969	+5.967%
2026-08-06	8.8700	8.8700	8.8700	8.8700	-12.178%	1	954	+8.117%
2026-07-29	9.9200	10.1000	9.9200	10.1000	-0.493%	3	954	-5.050%
2026-07-28	10.1500	10.1500	10.1500	10.1500	+8.094%	3	954	-5.517%
2026-07-27	9.5000	9.5000	9.3900	9.3900	+10.211%	3	954	+2.130%
2026-07-24	7.7700	8.5200	7.6000	8.5200	+25.294%	27	954	+12.559%
2026-07-23	6.8500	6.8500	6.7900	6.8000	+30.019%	7	964	+41.029%
2026-07-09	4.8000	5.3100	4.8000	5.2300	-11.356%	10	962	+83.365%
2026-07-08	5.9000	5.9500	5.9000	5.9000	+4.610%	440	962	+62.542%
2026-07-07	6.2200	6.2200	5.6400	5.6400	+4.444%	76	522	+70.035%
2026-07-06	6.0500	6.0500	5.2400	5.4000	+13.684%	20	460	+77.593%
2026-07-02	4.6700	4.8000	4.6700	4.7500	-4.618%	180	435	+101.895%
2026-07-01	5.1500	5.2300	4.9800	4.9800	-14.138%	21	435	+92.570%
2026-06-30	6.5500	6.5500	5.5000	5.8000	-27.500%	51	415	+65.345%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+4.849%	3	390	+19.875%
2026-06-22	7.6300	7.6300	7.6300	7.6300	-16.154%	1	390	+25.688%
2026-06-16	8.6600	9.1000	8.6600	9.1000	+0.110%	4	391	+5.385%
2026-06-15	8.8500	9.1900	8.8500	9.0900	+8.732%	33	387	+5.501%
2026-06-10	7.9700	8.4000	6.9500	8.3600	+17.746%	10	387	+14.713%
2026-06-04	7.6000	7.6000	7.1000	7.1000	-23.243%	129	388	+35.070%
2026-05-29	9.2400	9.2500	9.2400	9.2500	-9.314%	25	321	+3.676%
2026-05-28	10.2000	10.2000	10.2000	10.2000	+13.966%	64	300	-5.980%
2026-05-14	8.9500	8.9500	8.8500	8.9500	+2.286%	6	300	+7.151%
2026-05-06	8.7500	8.7500	8.7500	8.7500	-10.532%	1	306	+9.600%
2026-05-01	9.7800	9.7800	9.7800	9.7800	+1.769%	1	306	-1.943%
2026-04-27	9.6200	9.7000	9.5600	9.6100	+8.834%	174	306	-0.208%
2026-04-21	8.4500	8.8300	8.4500	8.8300	+4.745%	6	373	+8.607%
2026-04-20	8.4300	8.4300	8.4300	8.4300	-0.824%	2	373	+13.760%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-2.186%	3	371	+12.824%
2026-04-09	9.1100	9.1100	8.6900	8.6900	-0.115%	11	371	+10.357%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-15.534%	1	370	+10.230%
2026-04-06	10.5800	10.5800	10.3000	10.3000	-1.905%	34	371	-6.893%
2026-04-02	10.5000	10.5000	10.5000	10.5000	-10.562%	1	339	-8.667%
2026-03-25	11.8200	11.8200	11.7400	11.7400	+4.356%	16	339	-18.313%
2026-03-23	11.2500	11.2500	11.2500	11.2500	-3.351%	1	324	-14.756%
2026-03-10	11.8000	11.8000	11.6400	11.6400	-1.772%	10	323	-17.612%
2026-03-06	11.8500	11.8500	11.8500	11.8500	-0.420%	10	329	-19.072%
2026-03-04	12.7500	12.7500	11.9000	11.9000	+7.985%	3	329	-19.412%
2026-03-02	11.0200	11.0200	11.0200	11.0200	-0.899%	1	328	-12.976%
2026-02-27	10.4500	11.1300	10.4500	11.1200	+8.277%	4	329	-13.759%
2026-02-26	10.2700	10.2700	10.2700	10.2700	-4.907%	1	328	-6.621%
2026-02-25	10.8000	10.8000	10.8000	10.8000	-1.729%	1	328	-11.204%
2026-02-24	10.9900	10.9900	10.9900	10.9900	+6.907%	1	328	-12.739%
2026-02-17	10.2800	10.2800	10.2800	10.2800	+0.784%	2	328	-6.712%
2026-02-13	10.2000	10.2000	10.2000	10.2000	-6.934%	1	330	-5.980%
2026-02-12	10.9600	10.9600	10.9600	10.9600	+6.927%	1	330	-12.500%
2026-02-11	10.2500	10.2500	10.2500	10.2500	+14.525%	2	330	-6.439%
2026-02-10	8.9500	8.9500	8.9500	8.9500	+6.802%	10	332	+7.151%
2026-02-09	8.1900	8.3800	8.1900	8.3800	+0.964%	2	328	+14.439%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-3.488%	10	327	+15.542%
2026-02-04	8.3000	8.6000	8.3000	8.6000	+13.606%	9	327	+11.512%
2026-02-03	6.9000	7.5700	6.9000	7.5700	+26.167%	3	328	+26.684%
2026-02-02	6.7400	6.7400	6.0000	6.0000	-5.660%	2	329	+59.833%
2026-01-30	5.7000	6.3600	5.5900	6.3600	+62.660%	33	330	+50.786%
2026-01-29	4.0000	4.0000	3.9100	3.9100	+1.558%	8	348	+145.269%
2026-01-26	3.8500	3.8500	3.8500	3.8500	+9.375%	1	345	+149.091%
2026-01-23	3.4000	3.5200	3.4000	3.5200	-2.222%	199	345	+172.443%
2026-01-22	3.5000	3.6000	3.5000	3.6000	+2.857%	40	335	+166.389%
2026-01-21	3.3500	3.5000	3.3500	3.5000	+0.287%	22	308	+174.000%
2026-01-20	3.3000	3.4900	3.3000	3.4900	+1.159%	4	287	+174.785%
2026-01-16	3.4000	3.4500	3.4000	3.4500	-11.538%	13	279	+177.971%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+14.035%	1	279	+145.897%
2026-01-13	3.7200	3.7200	3.4200	3.4200	-12.308%	11	278	+180.409%
2026-01-08	3.9000	3.9000	3.9000	3.9000	+14.706%	10	277	+145.897%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-8.108%	2	287	+182.059%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+4.225%	1	289	+159.189%
2026-01-05	3.6200	3.6200	3.5000	3.5500	-11.250%	22	272	+170.141%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+1.266%	15	272	+139.750%
2025-12-29	3.9500	3.9500	3.9500	3.9500	0.000%	2	272	+142.785%
2025-12-24	3.7300	3.9500	3.7000	3.9500	+5.333%	51	231	+142.785%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-0.266%	1	231	+155.733%
2025-12-22	3.7000	3.7600	3.6500	3.7600	-2.338%	6	231	+155.053%
2025-12-19	3.7900	3.8500	3.7700	3.8500	-6.326%	16	230	+149.091%
2025-12-17	4.1100	4.1100	4.1100	4.1100	+18.786%	1	221	+133.333%
2025-12-10	3.9000	3.9000	3.4600	3.4600	-14.988%	3	221	+177.168%
2025-12-09	4.0700	4.0700	4.0700	4.0700	-9.956%	5	223	+135.627%
2025-12-08	4.5200	4.5200	4.5200	4.5200	+1.119%	1	223	+112.168%
2025-11-28	4.4700	4.4700	4.4700	4.4700	+5.674%	10	222	+114.541%
2025-11-25	4.2300	4.2300	4.2300	4.2300	-1.628%	1	222	+126.714%
2025-11-24	4.2500	4.3000	4.2500	4.3000	-11.340%	2	221	+123.023%
2025-11-21	4.9500	4.9500	4.8500	4.8500	+2.105%	9	220	+97.732%
2025-11-20	4.7500	4.7500	4.7500	4.7500	-5.000%	1	216	+101.895%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+8.696%	4	216	+91.800%
2025-11-18	4.5500	4.6000	4.5500	4.6000	-1.075%	20	216	+108.478%
2025-11-14	4.6500	4.6500	4.6000	4.6500	-3.125%	30	226	+106.237%
2025-11-13	4.5000	4.8000	4.5000	4.8000	+5.960%	4	200	+99.792%
2025-11-12	4.5000	4.5500	4.5000	4.5300	+7.857%	23	200	+111.700%
2025-11-11	4.2000	4.2000	4.2000	4.2000	0.000%	1	181	+128.333%
2025-11-07	4.0500	4.2000	4.0500	4.2000	+9.091%	4	181	+128.333%
2025-11-06	3.8400	3.8500	3.8400	3.8500	-1.282%	17	183	+149.091%
2025-11-05	3.8800	3.9000	3.8800	3.9000	+2.362%	3	183	+145.897%
2025-11-04	3.8100	3.8100	3.8100	3.8100	-1.295%	2	182	+151.706%
2025-11-03	3.8600	3.8600	3.8600	3.8600	+5.753%	2	182	+148.446%
2025-10-31	3.6500	3.6500	3.6500	3.6500	+2.817%	2	182	+162.740%
2025-10-30	3.9900	3.9900	3.5000	3.5500	-11.250%	15	182	+170.141%
2025-10-29	4.6000	4.6000	4.0000	4.0000	+4.167%	29	181	+139.750%
2025-10-28	3.7300	3.9000	3.7300	3.8400	+1.053%	9	204	+149.740%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+7.955%	3	194	+152.368%
2025-10-24	3.6000	3.6000	3.5200	3.5200	+3.529%	20	194	+172.443%
2025-10-23	3.6000	3.6000	3.4000	3.4000	-15.423%	5	175	+182.059%
2025-10-22	4.0200	4.0200	4.0200	4.0200	-11.648%	1	172	+138.557%
2025-10-20	4.6500	4.6500	4.5500	4.5500	+5.568%	2	172	+110.769%
2025-10-17	4.6000	4.6000	4.1000	4.3100	-3.146%	7	170	+122.506%
2025-10-14	4.2200	4.4500	4.2200	4.4500	+11.250%	9	164	+115.506%
2025-10-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	163	+139.750%
2025-10-10	4.0000	4.2300	3.9500	4.0000	-2.913%	57	162	+139.750%
2025-10-09	4.2800	4.2800	4.1100	4.1200	-3.059%	24	177	+132.767%
2025-10-08	4.2500	4.3000	4.2000	4.2500	-2.299%	14	171	+125.647%
2025-10-07	4.5000	4.5000	4.3500	4.3500	0.000%	10	163	+120.460%
2025-10-06	4.6500	4.6500	4.3500	4.3500	-22.321%	23	156	+120.460%
2025-10-02	5.6000	5.6000	5.6000	5.6000	-1.754%	1	152	+71.250%
2025-10-01	5.7000	5.7000	5.7000	5.7000	-2.564%	11	152	+68.246%
2025-09-30	5.8500	5.8500	5.8500	5.8500	+7.537%	1	141	+63.932%
2025-09-29	5.7900	5.7900	5.4400	5.4400	-2.158%	100	141	+76.287%
2025-09-24	5.5600	5.5600	5.5600	5.5600	+2.963%	1	91	+72.482%
2025-09-22	5.3900	5.4000	5.3900	5.4000	-7.216%	51	90	+77.593%
2025-09-19	5.8400	5.8400	5.7800	5.8200	-0.513%	50	140	+64.777%
2025-09-16	5.8000	5.8500	5.8000	5.8500	-3.624%	4	90	+63.932%
2025-09-15	6.1100	6.1100	6.0700	6.0700	+1.167%	11	87	+57.990%
2025-09-12	6.0000	6.0000	6.0000	6.0000	-1.639%	70	86	+59.833%
2025-09-11	5.9200	6.1500	5.9200	6.1000	+3.565%	76	86	+57.213%
2025-09-09	5.8900	5.8900	5.8900	5.8900	+6.897%	10	12	+62.818%
2025-09-08	5.5100	5.5100	5.5100	5.5100	0.000%	2	2	+74.047%