Dark

VZ20271217C42
VZ Dec 17 2027 42.00 Call (VZ271217C00042000)
option OPRA

EOD

Jul 21, 2026

5.25-1.869%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.2500	5.2500	5.2500	5.2500	-1.869%	2	1,688	0.000%
2026-07-20	5.2600	5.3500	5.2600	5.3500	-6.140%	35	1,688	-1.869%
2026-07-17	6.0800	6.2500	5.5600	5.7000	-5.785%	23	1,653	-7.895%
2026-07-16	6.0500	6.0500	6.0500	6.0500	+18.627%	1	1,645	-13.223%
2026-07-13	4.8500	5.1000	4.8500	5.1000	+5.590%	21	1,645	+2.941%
2026-07-10	4.8500	4.8500	4.8200	4.8300	+12.065%	3	1,625	+8.696%
2026-07-09	4.3500	4.3500	4.3000	4.3100	-9.263%	16	1,622	+21.810%
2026-07-08	4.9000	5.0000	4.7500	4.7500	-2.062%	124	1,606	+10.526%
2026-07-07	5.0200	5.0200	4.8500	4.8500	+15.476%	9	1,482	+8.247%
2026-07-06	4.2000	4.2000	4.2000	4.2000	0.000%	2	1,482	+25.000%
2026-07-02	4.5000	4.5000	3.9500	4.2000	-1.176%	209	1,345	+25.000%
2026-07-01	4.3500	4.4100	4.2500	4.2500	-9.574%	15	1,345	+23.529%
2026-06-30	4.8000	4.8000	4.7000	4.7000	-15.315%	16	1,344	+11.702%
2026-06-29	5.4400	5.5500	5.4400	5.5500	-21.610%	42	1,334	-5.405%
2026-06-17	7.0800	7.0800	7.0800	7.0800	-3.014%	1	1,336	-25.847%
2026-06-16	7.3000	7.3000	7.3000	7.3000	-6.769%	1	1,336	-28.082%
2026-06-15	7.8300	7.8300	7.8300	7.8300	-3.333%	1	1,335	-32.950%
2026-05-26	8.1000	8.1000	8.1000	8.1000	+3.185%	1	1,335	-35.185%
2026-05-21	8.1000	8.1000	7.8500	7.8500	-2.363%	3	1,336	-33.121%
2026-05-20	8.0100	8.0400	8.0100	8.0400	+16.017%	10	1,336	-34.701%
2026-05-18	6.9300	6.9300	6.8400	6.9300	-11.040%	10	1,341	-24.242%
2026-05-11	7.7900	7.7900	7.7900	7.7900	+37.876%	16	1,341	-32.606%
2026-04-13	6.8300	6.8300	5.6500	5.6500	-20.423%	7	1,325	-7.080%
2026-04-10	7.4000	7.4000	7.1000	7.1000	-10.127%	14	1,322	-26.056%
2026-04-09	7.7200	7.9000	7.7200	7.9000	-20.040%	38	1,333	-33.544%
2026-03-31	9.7700	9.9100	9.7700	9.8800	-4.078%	92	1,317	-46.862%
2026-03-26	10.3000	10.3000	10.3000	10.3000	-0.097%	30	1,318	-49.029%
2026-03-25	10.3100	10.3100	10.3100	10.3100	-4.977%	1	1,318	-49.079%
2026-03-24	10.8800	10.9300	10.8500	10.8500	+10.714%	132	1,318	-51.613%
2026-03-19	9.8000	9.8000	9.8000	9.8000	-2.970%	1	1,186	-46.429%
2026-03-12	10.1000	10.1000	10.1000	10.1000	-3.164%	1	1,186	-48.020%
2026-03-05	9.6500	10.8000	9.6500	10.4300	+0.579%	657	1,185	-49.664%
2026-03-04	10.3700	10.3700	10.3700	10.3700	+0.680%	10	537	-49.373%
2026-03-03	10.0000	10.5000	8.9300	10.3000	+6.186%	14	527	-49.029%
2026-02-27	9.7000	9.7000	9.7000	9.7000	+11.494%	5	518	-45.876%
2026-02-26	8.7000	8.7000	8.7000	8.7000	-5.946%	1	523	-39.655%
2026-02-24	9.2500	9.2500	9.2500	9.2500	-2.323%	10	523	-43.243%
2026-02-23	9.4700	9.4700	9.4700	9.4700	+5.222%	20	523	-44.562%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+2.273%	5	503	-41.667%
2026-02-17	8.8000	8.8000	8.8000	8.8000	-1.124%	21	503	-40.341%
2026-02-13	8.9000	8.9000	8.9000	8.9000	-6.316%	2	499	-41.011%
2026-02-12	9.7900	9.7900	9.5000	9.5000	+7.103%	74	499	-44.737%
2026-02-11	8.7500	8.8700	8.7500	8.8700	+25.460%	200	528	-40.812%
2026-02-09	7.0700	7.0700	7.0700	7.0700	-1.806%	1	579	-25.743%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-2.703%	1	579	-27.083%
2026-02-05	7.6700	7.6700	7.4000	7.4000	+4.372%	3	579	-29.054%
2026-02-04	6.8000	7.0900	6.8000	7.0900	+3.052%	52	582	-25.952%
2026-02-03	5.9000	6.8800	5.8500	6.8800	+27.407%	24	582	-23.692%
2026-02-02	5.6700	5.6700	5.2500	5.4000	0.000%	42	588	-2.778%
2026-01-30	4.0500	5.4000	3.7500	5.4000	+78.808%	38	548	-2.778%
2026-01-29	3.2000	3.2000	3.0200	3.0200	+7.857%	14	530	+73.841%
2026-01-28	2.7500	2.8000	2.7500	2.8000	+2.941%	3	530	+87.500%
2026-01-27	2.8800	2.8800	2.7200	2.7200	-6.849%	10	529	+93.015%
2026-01-26	2.9200	2.9200	2.9200	2.9200	+6.182%	2	523	+79.795%
2026-01-23	2.7100	2.8100	2.7100	2.7500	-2.827%	94	523	+90.909%
2026-01-22	2.7600	2.9900	2.7000	2.8300	+2.536%	10	514	+85.512%
2026-01-20	2.7900	2.7900	2.7600	2.7600	+0.730%	22	509	+90.217%
2026-01-16	2.7100	2.7400	2.7100	2.7400	-11.613%	3	504	+91.606%
2026-01-14	3.0900	3.1200	3.0700	3.1000	+13.139%	83	504	+69.355%
2026-01-13	2.8600	2.8600	2.7200	2.7400	-5.517%	4	450	+91.606%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-4.918%	20	450	+81.034%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+4.452%	1	450	+72.131%
2026-01-07	2.8600	2.9200	2.8600	2.9200	-1.684%	6	449	+79.795%
2026-01-06	2.9400	2.9700	2.9400	2.9700	+6.071%	2	455	+76.768%
2026-01-05	2.9000	2.9600	2.8000	2.8000	-13.043%	312	482	+87.500%
2026-01-02	3.2200	3.2200	3.2200	3.2200	+0.312%	1	482	+63.043%
2025-12-29	3.2100	3.2100	3.2100	3.2100	+1.905%	1	481	+63.551%
2025-12-24	3.1000	3.1500	3.1000	3.1500	+6.780%	2	479	+66.667%
2025-12-22	3.0500	3.0500	2.9500	2.9500	-4.221%	9	479	+77.966%
2025-12-19	3.0000	3.1100	3.0000	3.0800	-5.231%	108	473	+70.455%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-4.412%	2	374	+61.538%
2025-12-17	3.3500	3.4000	3.3500	3.4000	-2.299%	3	374	+54.412%
2025-12-16	3.5100	3.5100	3.4800	3.4800	-5.177%	7	374	+50.862%
2025-12-15	3.6700	3.6700	3.6700	3.6700	+4.857%	1	367	+43.052%
2025-12-12	3.5000	3.5000	3.5000	3.5000	+8.696%	2	367	+50.000%
2025-12-11	3.2900	3.2900	3.2200	3.2200	+3.871%	22	365	+63.043%
2025-12-10	3.2200	3.2200	3.1000	3.1000	-8.824%	123	369	+69.355%
2025-12-09	3.3500	3.4000	3.2500	3.4000	-6.849%	127	488	+54.412%
2025-12-08	3.6500	3.6500	3.6500	3.6500	-4.700%	2	370	+43.836%
2025-12-05	4.1000	4.1000	3.8300	3.8300	+11.014%	8	372	+37.076%
2025-12-04	3.7000	3.7000	3.4500	3.4500	+0.291%	8	375	+52.174%
2025-12-02	3.3200	3.4400	3.3200	3.4400	-5.753%	11	370	+52.616%
2025-11-26	3.5500	3.6500	3.5500	3.6500	+2.817%	38	344	+43.836%
2025-11-24	3.5500	3.5500	3.5500	3.5500	-6.579%	1	344	+47.887%
2025-11-20	3.8500	3.8500	3.8000	3.8000	-4.762%	2	343	+38.158%
2025-11-18	3.9500	4.0200	3.8500	3.9900	+11.453%	110	342	+31.579%
2025-11-17	3.5800	3.5800	3.5800	3.5800	-7.732%	2	437	+46.648%
2025-11-13	3.8600	4.1000	3.8600	3.8800	+12.464%	6	435	+35.309%
2025-11-11	3.4500	3.4500	3.4500	3.4500	+8.491%	8	427	+52.174%
2025-11-10	3.1700	3.1800	3.1700	3.1800	-0.625%	2	427	+65.094%
2025-11-07	3.3200	3.3400	3.1500	3.2000	+7.023%	110	426	+64.063%
2025-11-06	3.1500	3.1500	2.9900	2.9900	-5.975%	22	337	+75.585%
2025-11-05	3.1500	3.1800	3.1000	3.1800	+1.923%	19	327	+65.094%
2025-11-04	3.0000	3.1200	3.0000	3.1200	+4.698%	2	332	+68.269%
2025-11-03	2.9000	2.9800	2.6500	2.9800	+7.581%	17	317	+76.174%
2025-10-31	2.7700	2.7700	2.7700	2.7700	-17.560%	3	317	+89.531%
2025-10-29	3.3600	3.3600	3.3600	3.3600	+9.091%	1	314	+56.250%
2025-10-28	3.0000	3.1200	3.0000	3.0800	+12.000%	3	313	+70.455%
2025-10-24	2.9100	2.9100	2.7500	2.7500	-3.169%	27	312	+90.909%
2025-10-23	3.3000	3.3000	2.8400	2.8400	-15.224%	11	304	+84.859%
2025-10-22	3.3000	3.6000	3.2500	3.3500	-6.944%	59	313	+56.716%
2025-10-21	3.8000	3.8000	3.5300	3.6000	-4.000%	46	269	+45.833%
2025-10-20	3.8000	3.8000	3.6800	3.7500	-0.794%	91	272	+40.000%
2025-10-17	3.7000	3.7800	3.6900	3.7800	+3.846%	26	278	+38.889%
2025-10-15	3.6400	3.6400	3.6400	3.6400	-0.274%	3	287	+44.231%
2025-10-14	3.4000	3.6500	3.4000	3.6500	+10.606%	13	290	+43.836%
2025-10-13	3.3000	3.3000	3.3000	3.3000	-1.493%	5	282	+59.091%
2025-10-10	3.3500	3.3500	3.3500	3.3500	+0.299%	1	287	+56.716%
2025-10-09	3.3400	3.3400	3.3400	3.3400	-1.183%	1	287	+57.186%
2025-10-08	3.3800	3.3800	3.3800	3.3800	-8.401%	1	286	+55.325%
2025-10-07	3.6900	3.6900	3.6900	3.6900	+3.361%	3	286	+42.276%
2025-10-06	3.7500	3.7500	3.5700	3.5700	-24.684%	3	286	+47.059%
2025-10-02	4.7400	4.7400	4.7400	4.7400	-1.250%	3	285	+10.759%
2025-10-01	4.8000	4.8000	4.8000	4.8000	-1.031%	1	288	+9.375%
2025-09-30	4.6000	4.8500	4.6000	4.8500	+8.989%	31	287	+8.247%
2025-09-29	4.5000	4.5500	2.6100	4.4500	-5.720%	79	268	+17.978%
2025-09-26	4.7900	4.7900	4.7200	4.7200	+1.505%	4	189	+11.229%
2025-09-25	4.7200	4.7400	4.6500	4.6500	+3.333%	7	189	+12.903%
2025-09-24	4.4400	4.5000	4.4400	4.5000	-1.099%	20	192	+16.667%
2025-09-23	4.5300	4.5500	4.5000	4.5500	0.000%	6	192	+15.385%
2025-09-22	4.5600	4.5600	4.5300	4.5500	-4.211%	4	186	+15.385%
2025-09-19	4.7500	4.7500	4.7500	4.7500	0.000%	1	183	+10.526%
2025-09-18	4.8000	4.8000	4.7500	4.7500	-8.124%	6	183	+10.526%
2025-09-17	5.1200	5.1700	5.1200	5.1700	+9.072%	6	183	+1.547%
2025-09-16	4.7400	4.7400	4.7400	4.7400	-2.669%	1	189	+10.759%
2025-09-15	4.8500	4.9100	4.8500	4.8700	-2.794%	19	188	+7.803%
2025-09-12	5.0100	5.0100	5.0100	5.0100	+12.584%	10	173	+4.790%
2025-09-10	4.7800	4.7900	4.4500	4.4500	-7.098%	150	168	+17.978%
2025-09-09	4.7900	4.7900	4.7900	4.7900	+6.444%	10	19	+9.603%
2025-09-08	4.7300	4.8400	4.2200	4.5000	0.000%	11	9	+16.667%