Dark

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

EOD

Sep 17, 2026

8.38-11.975%(-1.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.7000	8.7300	8.3800	8.3800	-11.975%	8	1,801	0.000%
2026-09-16	10.6300	10.6300	9.5200	9.5200	-5.179%	16	1,802	-11.975%
2026-09-11	10.2600	10.2600	10.0400	10.0400	+1.826%	22	1,805	-16.534%
2026-09-08	9.8400	9.8600	9.8400	9.8600	-1.103%	21	1,812	-15.010%
2026-09-03	9.9700	9.9700	9.9700	9.9700	-0.300%	3	1,812	-15.948%
2026-09-02	10.0000	10.0000	10.0000	10.0000	+2.669%	2	1,814	-16.200%
2026-08-31	9.7300	10.0300	9.7300	9.7400	-1.616%	41	1,813	-13.963%
2026-08-26	9.9000	9.9000	9.9000	9.9000	+0.815%	3	1,794	-15.354%
2026-08-25	9.3000	9.8200	9.3000	9.8200	+1.973%	16	1,796	-14.664%
2026-08-24	9.5500	9.6300	9.4000	9.6300	+1.905%	61	1,803	-12.980%
2026-08-21	9.4500	9.4500	9.4500	9.4500	+2.495%	1	1,793	-11.323%
2026-08-20	9.2200	9.2200	9.2200	9.2200	+2.444%	1	1,793	-9.111%
2026-08-19	9.0000	9.0000	9.0000	9.0000	+2.857%	5	1,792	-6.889%
2026-08-18	8.7500	8.7500	8.7500	8.7500	+4.916%	84	1,792	-4.229%
2026-08-17	8.3400	8.3400	8.3400	8.3400	+2.963%	1	1,711	+0.480%
2026-08-13	8.0500	8.1500	8.0000	8.1000	+6.579%	20	1,710	+3.457%
2026-08-12	7.4000	7.6000	7.3000	7.6000	-0.654%	9	1,690	+10.263%
2026-08-11	7.7500	7.7900	7.6500	7.6500	+0.658%	6	1,690	+9.542%
2026-08-06	7.6000	7.6000	7.6000	7.6000	-0.654%	1	1,689	+10.263%
2026-08-04	7.6500	7.6500	7.6500	7.6500	-2.548%	2	1,688	+9.542%
2026-08-03	7.8500	7.8500	7.8500	7.8500	+8.425%	1	1,688	+6.752%
2026-07-31	7.2400	7.2400	7.2400	7.2400	-12.981%	1	1,688	+15.746%
2026-07-29	8.6000	8.6000	8.3200	8.3200	-5.989%	2	1,688	+0.721%
2026-07-28	8.8500	8.8500	8.8500	8.8500	+10.625%	1	1,688	-5.311%
2026-07-27	7.8500	8.0000	7.8500	8.0000	+15.108%	2	1,689	+4.750%
2026-07-24	5.8800	6.9500	5.8800	6.9500	+32.381%	5	1,690	+20.576%
2026-07-21	5.2500	5.2500	5.2500	5.2500	-1.869%	2	1,688	+59.619%
2026-07-20	5.2600	5.3500	5.2600	5.3500	-6.140%	35	1,688	+56.636%
2026-07-17	6.0800	6.2500	5.5600	5.7000	-5.785%	23	1,653	+47.018%
2026-07-16	6.0500	6.0500	6.0500	6.0500	+18.627%	1	1,645	+38.512%
2026-07-13	4.8500	5.1000	4.8500	5.1000	+5.590%	21	1,645	+64.314%
2026-07-10	4.8500	4.8500	4.8200	4.8300	+12.065%	3	1,625	+73.499%
2026-07-09	4.3500	4.3500	4.3000	4.3100	-9.263%	16	1,622	+94.432%
2026-07-08	4.9000	5.0000	4.7500	4.7500	-2.062%	124	1,606	+76.421%
2026-07-07	5.0200	5.0200	4.8500	4.8500	+15.476%	9	1,482	+72.784%
2026-07-06	4.2000	4.2000	4.2000	4.2000	0.000%	2	1,482	+99.524%
2026-07-02	4.5000	4.5000	3.9500	4.2000	-1.176%	209	1,345	+99.524%
2026-07-01	4.3500	4.4100	4.2500	4.2500	-9.574%	15	1,345	+97.176%
2026-06-30	4.8000	4.8000	4.7000	4.7000	-15.315%	16	1,344	+78.298%
2026-06-29	5.4400	5.5500	5.4400	5.5500	-21.610%	42	1,334	+50.991%
2026-06-17	7.0800	7.0800	7.0800	7.0800	-3.014%	1	1,336	+18.362%
2026-06-16	7.3000	7.3000	7.3000	7.3000	-6.769%	1	1,336	+14.795%
2026-06-15	7.8300	7.8300	7.8300	7.8300	-3.333%	1	1,335	+7.024%
2026-05-26	8.1000	8.1000	8.1000	8.1000	+3.185%	1	1,335	+3.457%
2026-05-21	8.1000	8.1000	7.8500	7.8500	-2.363%	3	1,336	+6.752%
2026-05-20	8.0100	8.0400	8.0100	8.0400	+16.017%	10	1,336	+4.229%
2026-05-18	6.9300	6.9300	6.8400	6.9300	-11.040%	10	1,341	+20.924%
2026-05-11	7.7900	7.7900	7.7900	7.7900	+37.876%	16	1,341	+7.574%
2026-04-13	6.8300	6.8300	5.6500	5.6500	-20.423%	7	1,325	+48.319%
2026-04-10	7.4000	7.4000	7.1000	7.1000	-10.127%	14	1,322	+18.028%
2026-04-09	7.7200	7.9000	7.7200	7.9000	-20.040%	38	1,333	+6.076%
2026-03-31	9.7700	9.9100	9.7700	9.8800	-4.078%	92	1,317	-15.182%
2026-03-26	10.3000	10.3000	10.3000	10.3000	-0.097%	30	1,318	-18.641%
2026-03-25	10.3100	10.3100	10.3100	10.3100	-4.977%	1	1,318	-18.720%
2026-03-24	10.8800	10.9300	10.8500	10.8500	+10.714%	132	1,318	-22.765%
2026-03-19	9.8000	9.8000	9.8000	9.8000	-2.970%	1	1,186	-14.490%
2026-03-12	10.1000	10.1000	10.1000	10.1000	-3.164%	1	1,186	-17.030%
2026-03-05	9.6500	10.8000	9.6500	10.4300	+0.579%	657	1,185	-19.655%
2026-03-04	10.3700	10.3700	10.3700	10.3700	+0.680%	10	537	-19.190%
2026-03-03	10.0000	10.5000	8.9300	10.3000	+6.186%	14	527	-18.641%
2026-02-27	9.7000	9.7000	9.7000	9.7000	+11.494%	5	518	-13.608%
2026-02-26	8.7000	8.7000	8.7000	8.7000	-5.946%	1	523	-3.678%
2026-02-24	9.2500	9.2500	9.2500	9.2500	-2.323%	10	523	-9.405%
2026-02-23	9.4700	9.4700	9.4700	9.4700	+5.222%	20	523	-11.510%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+2.273%	5	503	-6.889%
2026-02-17	8.8000	8.8000	8.8000	8.8000	-1.124%	21	503	-4.773%
2026-02-13	8.9000	8.9000	8.9000	8.9000	-6.316%	2	499	-5.843%
2026-02-12	9.7900	9.7900	9.5000	9.5000	+7.103%	74	499	-11.789%
2026-02-11	8.7500	8.8700	8.7500	8.8700	+25.460%	200	528	-5.524%
2026-02-09	7.0700	7.0700	7.0700	7.0700	-1.806%	1	579	+18.529%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-2.703%	1	579	+16.389%
2026-02-05	7.6700	7.6700	7.4000	7.4000	+4.372%	3	579	+13.243%
2026-02-04	6.8000	7.0900	6.8000	7.0900	+3.052%	52	582	+18.195%
2026-02-03	5.9000	6.8800	5.8500	6.8800	+27.407%	24	582	+21.802%
2026-02-02	5.6700	5.6700	5.2500	5.4000	0.000%	42	588	+55.185%
2026-01-30	4.0500	5.4000	3.7500	5.4000	+78.808%	38	548	+55.185%
2026-01-29	3.2000	3.2000	3.0200	3.0200	+7.857%	14	530	+177.483%
2026-01-28	2.7500	2.8000	2.7500	2.8000	+2.941%	3	530	+199.286%
2026-01-27	2.8800	2.8800	2.7200	2.7200	-6.849%	10	529	+208.088%
2026-01-26	2.9200	2.9200	2.9200	2.9200	+6.182%	2	523	+186.986%
2026-01-23	2.7100	2.8100	2.7100	2.7500	-2.827%	94	523	+204.727%
2026-01-22	2.7600	2.9900	2.7000	2.8300	+2.536%	10	514	+196.113%
2026-01-20	2.7900	2.7900	2.7600	2.7600	+0.730%	22	509	+203.623%
2026-01-16	2.7100	2.7400	2.7100	2.7400	-11.613%	3	504	+205.839%
2026-01-14	3.0900	3.1200	3.0700	3.1000	+13.139%	83	504	+170.323%
2026-01-13	2.8600	2.8600	2.7200	2.7400	-5.517%	4	450	+205.839%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-4.918%	20	450	+188.966%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+4.452%	1	450	+174.754%
2026-01-07	2.8600	2.9200	2.8600	2.9200	-1.684%	6	449	+186.986%
2026-01-06	2.9400	2.9700	2.9400	2.9700	+6.071%	2	455	+182.155%
2026-01-05	2.9000	2.9600	2.8000	2.8000	-13.043%	312	482	+199.286%
2026-01-02	3.2200	3.2200	3.2200	3.2200	+0.312%	1	482	+160.248%
2025-12-29	3.2100	3.2100	3.2100	3.2100	+1.905%	1	481	+161.059%
2025-12-24	3.1000	3.1500	3.1000	3.1500	+6.780%	2	479	+166.032%
2025-12-22	3.0500	3.0500	2.9500	2.9500	-4.221%	9	479	+184.068%
2025-12-19	3.0000	3.1100	3.0000	3.0800	-5.231%	108	473	+172.078%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-4.412%	2	374	+157.846%
2025-12-17	3.3500	3.4000	3.3500	3.4000	-2.299%	3	374	+146.471%
2025-12-16	3.5100	3.5100	3.4800	3.4800	-5.177%	7	374	+140.805%
2025-12-15	3.6700	3.6700	3.6700	3.6700	+4.857%	1	367	+128.338%
2025-12-12	3.5000	3.5000	3.5000	3.5000	+8.696%	2	367	+139.429%
2025-12-11	3.2900	3.2900	3.2200	3.2200	+3.871%	22	365	+160.248%
2025-12-10	3.2200	3.2200	3.1000	3.1000	-8.824%	123	369	+170.323%
2025-12-09	3.3500	3.4000	3.2500	3.4000	-6.849%	127	488	+146.471%
2025-12-08	3.6500	3.6500	3.6500	3.6500	-4.700%	2	370	+129.589%
2025-12-05	4.1000	4.1000	3.8300	3.8300	+11.014%	8	372	+118.799%
2025-12-04	3.7000	3.7000	3.4500	3.4500	+0.291%	8	375	+142.899%
2025-12-02	3.3200	3.4400	3.3200	3.4400	-5.753%	11	370	+143.605%
2025-11-26	3.5500	3.6500	3.5500	3.6500	+2.817%	38	344	+129.589%
2025-11-24	3.5500	3.5500	3.5500	3.5500	-6.579%	1	344	+136.056%
2025-11-20	3.8500	3.8500	3.8000	3.8000	-4.762%	2	343	+120.526%
2025-11-18	3.9500	4.0200	3.8500	3.9900	+11.453%	110	342	+110.025%
2025-11-17	3.5800	3.5800	3.5800	3.5800	-7.732%	2	437	+134.078%
2025-11-13	3.8600	4.1000	3.8600	3.8800	+12.464%	6	435	+115.979%
2025-11-11	3.4500	3.4500	3.4500	3.4500	+8.491%	8	427	+142.899%
2025-11-10	3.1700	3.1800	3.1700	3.1800	-0.625%	2	427	+163.522%
2025-11-07	3.3200	3.3400	3.1500	3.2000	+7.023%	110	426	+161.875%
2025-11-06	3.1500	3.1500	2.9900	2.9900	-5.975%	22	337	+180.268%
2025-11-05	3.1500	3.1800	3.1000	3.1800	+1.923%	19	327	+163.522%
2025-11-04	3.0000	3.1200	3.0000	3.1200	+4.698%	2	332	+168.590%
2025-11-03	2.9000	2.9800	2.6500	2.9800	+7.581%	17	317	+181.208%
2025-10-31	2.7700	2.7700	2.7700	2.7700	-17.560%	3	317	+202.527%
2025-10-29	3.3600	3.3600	3.3600	3.3600	+9.091%	1	314	+149.405%
2025-10-28	3.0000	3.1200	3.0000	3.0800	+12.000%	3	313	+172.078%
2025-10-24	2.9100	2.9100	2.7500	2.7500	-3.169%	27	312	+204.727%
2025-10-23	3.3000	3.3000	2.8400	2.8400	-15.224%	11	304	+195.070%
2025-10-22	3.3000	3.6000	3.2500	3.3500	-6.944%	59	313	+150.149%
2025-10-21	3.8000	3.8000	3.5300	3.6000	-4.000%	46	269	+132.778%
2025-10-20	3.8000	3.8000	3.6800	3.7500	-0.794%	91	272	+123.467%
2025-10-17	3.7000	3.7800	3.6900	3.7800	+3.846%	26	278	+121.693%
2025-10-15	3.6400	3.6400	3.6400	3.6400	-0.274%	3	287	+130.220%
2025-10-14	3.4000	3.6500	3.4000	3.6500	+10.606%	13	290	+129.589%
2025-10-13	3.3000	3.3000	3.3000	3.3000	-1.493%	5	282	+153.939%
2025-10-10	3.3500	3.3500	3.3500	3.3500	+0.299%	1	287	+150.149%
2025-10-09	3.3400	3.3400	3.3400	3.3400	-1.183%	1	287	+150.898%
2025-10-08	3.3800	3.3800	3.3800	3.3800	-8.401%	1	286	+147.929%
2025-10-07	3.6900	3.6900	3.6900	3.6900	+3.361%	3	286	+127.100%
2025-10-06	3.7500	3.7500	3.5700	3.5700	-24.684%	3	286	+134.734%
2025-10-02	4.7400	4.7400	4.7400	4.7400	-1.250%	3	285	+76.793%
2025-10-01	4.8000	4.8000	4.8000	4.8000	-1.031%	1	288	+74.583%
2025-09-30	4.6000	4.8500	4.6000	4.8500	+8.989%	31	287	+72.784%
2025-09-29	4.5000	4.5500	2.6100	4.4500	-5.720%	79	268	+88.315%
2025-09-26	4.7900	4.7900	4.7200	4.7200	+1.505%	4	189	+77.542%
2025-09-25	4.7200	4.7400	4.6500	4.6500	+3.333%	7	189	+80.215%
2025-09-24	4.4400	4.5000	4.4400	4.5000	-1.099%	20	192	+86.222%
2025-09-23	4.5300	4.5500	4.5000	4.5500	0.000%	6	192	+84.176%
2025-09-22	4.5600	4.5600	4.5300	4.5500	-4.211%	4	186	+84.176%
2025-09-19	4.7500	4.7500	4.7500	4.7500	0.000%	1	183	+76.421%
2025-09-18	4.8000	4.8000	4.7500	4.7500	-8.124%	6	183	+76.421%
2025-09-17	5.1200	5.1700	5.1200	5.1700	+9.072%	6	183	+62.089%
2025-09-16	4.7400	4.7400	4.7400	4.7400	-2.669%	1	189	+76.793%
2025-09-15	4.8500	4.9100	4.8500	4.8700	-2.794%	19	188	+72.074%
2025-09-12	5.0100	5.0100	5.0100	5.0100	+12.584%	10	173	+67.265%
2025-09-10	4.7800	4.7900	4.4500	4.4500	-7.098%	150	168	+88.315%
2025-09-09	4.7900	4.7900	4.7900	4.7900	+6.444%	10	19	+74.948%
2025-09-08	4.7300	4.8400	4.2200	4.5000	0.000%	11	9	+86.222%