Dark

VZ20271217C45
VZ Dec 17 2027 45.00 Call (VZ271217C00045000)
option OPRA

EOD

Jul 23, 2026

4.37-8.958%(-0.43)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.5600	4.5600	4.3700	4.3700	-8.958%	29	2,046	0.000%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+13.744%	1	2,017	-8.958%
2026-07-20	4.0300	4.2200	4.0300	4.2200	+2.927%	3	2,016	+3.555%
2026-07-17	4.6500	5.0000	4.1000	4.1000	-11.255%	8	2,013	+6.585%
2026-07-16	4.6000	4.6200	4.6000	4.6200	+16.962%	2	2,008	-5.411%
2026-07-15	3.8200	3.9500	3.8200	3.9500	+8.219%	2	2,006	+10.633%
2026-07-14	3.6500	3.6500	3.6500	3.6500	-6.410%	3	2,004	+19.726%
2026-07-13	3.8900	3.9000	3.8900	3.9000	+9.551%	8	2,001	+12.051%
2026-07-10	3.3700	3.5600	3.3700	3.5600	-3.784%	5	1,993	+22.753%
2026-07-08	3.7000	3.7000	3.7000	3.7000	0.000%	366	1,988	+18.108%
2026-07-07	4.0000	4.0000	3.7000	3.7000	+10.448%	3	1,622	+18.108%
2026-07-06	3.0900	3.4500	3.0900	3.3500	+14.334%	16	1,619	+30.448%
2026-07-02	3.6000	3.6500	2.8200	2.9300	-4.870%	92	1,522	+49.147%
2026-07-01	3.2200	3.2200	3.0800	3.0800	-11.494%	9	1,522	+41.883%
2026-06-30	3.5000	3.6000	3.2600	3.4800	-11.899%	21	1,525	+25.575%
2026-06-29	4.1500	4.1900	3.6500	3.9500	-25.472%	108	1,509	+10.633%
2026-06-26	5.4500	5.4500	5.3000	5.3000	+0.952%	3	1,455	-17.547%
2026-06-25	5.0000	5.3200	4.9800	5.2500	+3.960%	5	1,454	-16.762%
2026-06-24	5.0000	5.1000	5.0000	5.0500	-10.619%	7	1,452	-13.465%
2026-06-23	5.1500	5.6500	5.1500	5.6500	+13.000%	12	1,445	-22.655%
2026-06-18	5.1500	5.1500	4.9500	5.0000	-13.495%	8	1,487	-12.600%
2026-06-15	6.3800	6.3800	5.7800	5.7800	-10.109%	394	1,487	-24.394%
2026-06-11	6.4500	6.4500	6.4000	6.4300	+19.295%	21	1,487	-32.037%
2026-06-10	5.3900	5.3900	5.3900	5.3900	+12.292%	2	1,486	-18.924%
2026-06-08	4.8000	4.8000	4.8000	4.8000	-3.030%	10	1,484	-8.958%
2026-06-05	4.9500	4.9500	4.9500	4.9500	+1.020%	10	1,484	-11.717%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-6.667%	1	1,484	-10.816%
2026-06-03	5.2500	5.2500	5.2500	5.2500	-17.712%	1	1,484	-16.762%
2026-05-29	6.3800	6.3800	6.3800	6.3800	-0.313%	1	1,483	-31.505%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-5.882%	1	1,482	-31.719%
2026-05-26	6.8000	6.8000	6.8000	6.8000	+4.938%	1	1,483	-35.735%
2026-05-21	6.8000	6.8000	6.3800	6.4800	+9.831%	7	1,482	-32.562%
2026-05-14	5.9000	5.9000	5.9000	5.9000	-9.231%	10	1,486	-25.932%
2026-05-12	6.2500	6.5000	6.2500	6.5000	+6.557%	3	1,476	-32.769%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-3.175%	2	1,476	-28.361%
2026-05-05	5.9000	6.3000	5.9000	6.3000	-4.545%	5	1,477	-30.635%
2026-05-01	6.4000	6.6000	6.3800	6.6000	+4.762%	39	1,444	-33.788%
2026-04-30	6.3000	6.3000	6.3000	6.3000	+5.000%	1	1,444	-30.635%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-7.975%	1	1,443	-27.167%
2026-04-27	6.5000	6.5200	6.5000	6.5200	+4.655%	59	1,442	-32.975%
2026-04-24	6.2300	6.2300	6.2300	6.2300	+0.484%	1	1,441	-29.856%
2026-04-23	5.5000	6.2000	5.5000	6.2000	+9.735%	3	1,442	-29.516%
2026-04-21	5.5900	5.7000	5.5900	5.6500	-3.087%	113	1,393	-22.655%
2026-04-20	5.8400	5.8400	5.8300	5.8300	+0.865%	38	1,393	-25.043%
2026-04-17	5.7000	5.7800	5.7000	5.7800	-1.197%	6	1,412	-24.394%
2026-04-16	5.2800	5.8500	5.2500	5.8500	+17.000%	80	1,410	-25.299%
2026-04-14	4.0200	5.0000	4.0200	5.0000	+2.041%	3	1,331	-12.600%
2026-04-13	5.2500	5.2500	4.9000	4.9000	-15.517%	5	1,329	-10.816%
2026-04-10	5.8000	5.8000	5.8000	5.8000	-4.605%	2	1,332	-24.655%
2026-04-09	6.0800	6.0800	6.0800	6.0800	-2.720%	10	1,333	-28.125%
2026-04-08	6.0300	6.2500	6.0300	6.2500	-9.289%	11	1,343	-30.080%
2026-04-07	7.2400	7.2400	6.8000	6.8900	-4.306%	43	1,332	-36.575%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-2.703%	38	1,359	-39.306%
2026-04-01	7.8500	7.8500	7.3500	7.4000	-8.189%	68	1,321	-40.946%
2026-03-31	8.0600	8.0600	8.0600	8.0600	-2.892%	82	1,320	-45.782%
2026-03-30	8.3000	8.3000	8.3000	8.3000	-4.707%	2	1,320	-47.349%
2026-03-26	8.7300	8.7300	8.7100	8.7100	+3.321%	3	1,320	-49.828%
2026-03-25	8.4300	8.4300	8.4300	8.4300	-0.824%	2	1,319	-48.161%
2026-03-23	8.5000	8.5000	8.5000	8.5000	+6.650%	5	1,317	-48.588%
2026-03-20	7.9700	7.9700	7.9700	7.9700	+3.911%	1	1,322	-45.169%
2026-03-19	7.6700	7.6700	7.6700	7.6700	+0.921%	1	1,321	-43.025%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-7.990%	1	1,319	-42.500%
2026-03-17	8.3500	8.3500	8.2600	8.2600	-2.249%	12	1,319	-47.094%
2026-03-16	8.6500	8.6500	8.4500	8.4500	-3.429%	107	1,322	-48.284%
2026-03-13	8.9000	8.9000	8.7500	8.7500	+9.925%	4	1,318	-50.057%
2026-03-11	8.1500	8.1500	7.9600	7.9600	-1.728%	2	1,319	-45.101%
2026-03-10	8.1000	8.1000	8.1000	8.1000	-4.706%	1	1,318	-46.049%
2026-03-09	8.5000	8.5000	8.5000	8.5000	-0.585%	3	1,317	-48.588%
2026-03-06	8.5500	8.5500	8.2900	8.5500	-0.581%	26	1,314	-48.889%
2026-03-05	8.3200	8.6100	8.3200	8.6000	+0.116%	125	1,289	-49.186%
2026-03-04	8.3000	8.5900	8.3000	8.5900	+0.585%	69	1,351	-49.127%
2026-03-03	8.0000	8.5400	8.0000	8.5400	+10.909%	58	1,419	-48.829%
2026-03-02	7.9500	7.9500	7.7000	7.7000	+11.756%	13	1,419	-43.247%
2026-02-26	7.2400	7.2400	6.8900	6.8900	-9.935%	2	1,427	-36.575%
2026-02-24	7.6500	7.6500	7.6500	7.6500	+0.394%	1	1,427	-42.876%
2026-02-23	7.6200	7.6200	7.6200	7.6200	+12.889%	2	1,427	-42.651%
2026-02-19	6.7500	6.7500	6.7500	6.7500	+0.746%	1	1,427	-35.259%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-7.840%	1	1,426	-34.776%
2026-02-17	7.2700	7.2700	7.2700	7.2700	+1.113%	1	1,426	-39.890%
2026-02-13	6.9500	7.2300	6.9500	7.1900	-7.226%	7	1,428	-39.221%
2026-02-12	7.5400	7.8500	7.5400	7.7500	+14.815%	19	1,428	-43.613%
2026-02-11	5.7400	6.8300	5.7400	6.7500	+14.020%	179	1,438	-35.259%
2026-02-10	5.8200	6.0200	5.8200	5.9200	+6.475%	76	1,525	-26.182%
2026-02-09	4.9500	5.5600	4.9500	5.5600	+8.594%	7	1,587	-21.403%
2026-02-06	5.2500	5.2500	5.1200	5.1200	-10.957%	71	1,581	-14.648%
2026-02-05	5.7500	5.7500	5.7500	5.7500	+4.545%	2	1,650	-24.000%
2026-02-04	5.3000	5.5500	5.3000	5.5000	+4.762%	128	1,650	-20.545%
2026-02-03	4.5000	5.2500	4.5000	5.2500	+28.049%	341	1,634	-16.762%
2026-02-02	4.0800	4.1500	3.5600	4.1000	+3.275%	93	1,670	+6.585%
2026-01-30	3.0000	3.9800	3.0000	3.9700	+76.444%	897	1,650	+10.076%
2026-01-29	2.1100	2.2900	2.1100	2.2500	+12.500%	245	1,493	+94.222%
2026-01-28	2.0200	2.0400	1.9900	2.0000	+3.093%	359	1,298	+118.500%
2026-01-27	1.9400	2.0200	1.9400	1.9400	-4.433%	52	998	+125.258%
2026-01-26	2.1000	2.1000	2.0300	2.0300	+2.010%	8	948	+115.271%
2026-01-23	1.9000	2.0000	1.9000	1.9900	-1.485%	32	941	+119.598%
2026-01-22	2.0000	2.0700	1.9900	2.0200	+8.602%	196	941	+116.337%
2026-01-21	1.9000	1.9000	1.8600	1.8600	-6.533%	57	882	+134.946%
2026-01-20	1.9000	2.0100	1.9000	1.9900	0.000%	382	872	+119.598%
2026-01-16	1.9800	1.9900	1.9300	1.9900	-11.161%	140	417	+119.598%
2026-01-14	2.0900	2.2400	2.0900	2.2400	+15.464%	67	417	+95.089%
2026-01-13	1.9400	1.9400	1.9400	1.9400	-8.920%	6	392	+125.258%
2026-01-12	2.1500	2.1500	2.1300	2.1300	-4.484%	3	392	+105.164%
2026-01-09	2.1900	2.2600	2.1500	2.2300	+2.765%	70	390	+95.964%
2026-01-08	2.2100	2.2600	2.1700	2.1700	+2.358%	35	353	+101.382%
2026-01-07	2.1200	2.1200	2.1200	2.1200	+1.435%	5	358	+106.132%
2026-01-06	2.0900	2.0900	2.0900	2.0900	0.000%	20	353	+109.091%
2026-01-05	2.0500	2.1000	2.0200	2.0900	-14.344%	184	332	+109.091%
2025-12-31	2.4300	2.4800	2.4200	2.4400	+6.087%	26	332	+79.098%
2025-12-26	2.2700	2.3000	2.2700	2.3000	+5.023%	5	332	+90.000%
2025-12-24	2.2000	2.2000	2.1900	2.1900	-3.097%	185	505	+99.543%
2025-12-23	2.2600	2.2600	2.2600	2.2600	+2.262%	2	505	+93.363%
2025-12-22	2.2100	2.2100	2.2100	2.2100	+0.913%	2	507	+97.738%
2025-12-19	2.2100	2.2200	2.1900	2.1900	-12.048%	27	507	+99.543%
2025-12-18	2.4900	2.4900	2.4900	2.4900	-2.734%	1	532	+75.502%
2025-12-17	2.5600	2.5600	2.5600	2.5600	-4.478%	1	533	+70.703%
2025-12-15	2.6800	2.6800	2.6800	2.6800	+2.290%	5	534	+63.060%
2025-12-12	2.6200	2.6200	2.6200	2.6200	+9.167%	1	529	+66.794%
2025-12-11	2.4000	2.4000	2.4000	2.4000	+23.077%	3	528	+82.083%
2025-12-10	2.2800	2.3400	1.9500	1.9500	-18.750%	18	525	+124.103%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-15.789%	10	513	+82.083%
2025-12-05	2.5200	2.8500	2.5200	2.8500	+10.895%	12	513	+53.333%
2025-12-03	2.5700	2.5700	2.5700	2.5700	+4.898%	2	517	+70.039%
2025-12-02	2.5000	2.5000	2.4500	2.4500	-3.922%	11	515	+78.367%
2025-12-01	2.5800	2.5800	2.5500	2.5500	-1.923%	5	504	+71.373%
2025-11-25	2.6000	2.6000	2.5700	2.6000	+2.767%	3	508	+68.077%
2025-11-24	2.7700	2.7700	2.5300	2.5300	-18.387%	11	505	+72.727%
2025-11-21	2.9000	3.1000	2.9000	3.1000	+9.155%	2	494	+40.968%
2025-11-20	2.8800	2.8800	2.7300	2.8400	-5.648%	19	492	+53.873%
2025-11-19	3.0100	3.0100	3.0100	3.0100	-1.311%	1	478	+45.183%
2025-11-18	2.8500	3.0500	2.8500	3.0500	+4.811%	51	479	+43.279%
2025-11-17	2.9100	2.9100	2.9100	2.9100	+8.178%	1	466	+50.172%
2025-11-12	2.7000	2.7500	2.6400	2.6900	+5.906%	16	465	+62.454%
2025-11-11	2.4500	2.5400	2.4500	2.5400	+7.173%	3	457	+72.047%
2025-11-10	2.3700	2.3700	2.3700	2.3700	+1.717%	2	457	+84.388%
2025-11-06	2.2000	2.3800	2.2000	2.3300	+0.866%	13	455	+87.554%
2025-11-05	2.2500	2.3100	2.2500	2.3100	+10.000%	12	451	+89.177%
2025-11-04	2.1500	2.2000	2.1000	2.1000	-7.080%	37	451	+108.095%
2025-11-03	2.1500	2.2600	2.1500	2.2600	-3.419%	9	440	+93.363%
2025-10-31	2.3700	2.3700	2.3400	2.3400	+8.837%	23	440	+86.752%
2025-10-30	2.1500	2.1500	2.1500	2.1500	-10.788%	1	425	+103.256%
2025-10-29	2.5000	2.5000	2.4100	2.4100	+9.050%	10	426	+81.328%
2025-10-28	2.2100	2.2100	2.2100	2.2100	+2.791%	1	423	+97.738%
2025-10-27	2.1000	2.1500	2.1000	2.1500	+3.865%	61	361	+103.256%
2025-10-24	2.0700	2.0700	2.0700	2.0700	+6.154%	18	361	+111.111%
2025-10-23	2.2300	2.2300	1.9500	1.9500	-22.925%	51	379	+124.103%
2025-10-22	2.4600	2.5300	2.4600	2.5300	-5.243%	26	408	+72.727%
2025-10-21	2.7900	2.7900	2.5000	2.6700	-3.957%	20	424	+63.670%
2025-10-20	2.7100	2.8000	2.7000	2.7800	+1.091%	186	424	+57.194%
2025-10-17	2.6500	2.7500	2.6500	2.7500	+3.383%	9	246	+58.909%
2025-10-16	2.7200	2.7200	2.6600	2.6600	+1.141%	3	247	+64.286%
2025-10-15	2.7100	2.7100	2.6300	2.6300	+3.543%	3	247	+66.160%
2025-10-14	2.5400	2.5400	2.5400	2.5400	+10.435%	4	247	+72.047%
2025-10-13	2.3800	2.4600	2.3000	2.3000	-2.954%	44	243	+90.000%
2025-10-10	2.5000	2.5000	2.2600	2.3700	+2.155%	44	268	+84.388%
2025-10-09	2.4000	2.4000	2.3200	2.3200	-2.521%	3	248	+88.362%
2025-10-08	2.4500	2.4500	2.3800	2.3800	-3.644%	3	247	+83.613%
2025-10-07	2.5100	2.5900	2.4700	2.4700	+0.816%	30	247	+76.923%
2025-10-06	2.7000	2.7000	2.1900	2.4500	-25.758%	66	221	+78.367%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+3.125%	1	195	+32.424%
2025-09-29	3.2000	3.2000	3.2000	3.2000	-5.605%	5	194	+36.563%
2025-09-25	3.3300	3.3900	3.3300	3.3900	+4.630%	2	189	+28.909%
2025-09-24	3.2400	3.2400	3.2400	3.2400	+3.185%	2	187	+34.877%
2025-09-23	3.2100	3.2300	3.1400	3.1400	-5.422%	8	189	+39.172%
2025-09-22	3.3200	3.3200	3.3200	3.3200	-2.924%	2	181	+31.627%
2025-09-19	3.4000	3.4500	3.3800	3.4200	-2.286%	32	179	+27.778%
2025-09-18	3.5000	3.5000	3.5000	3.5000	-5.405%	1	161	+24.857%
2025-09-17	3.8000	3.8000	3.7000	3.7000	+6.628%	21	162	+18.108%
2025-09-16	3.6500	3.6500	3.3400	3.4700	-2.801%	63	141	+25.937%
2025-09-15	3.6800	3.6800	3.5500	3.5700	-2.989%	20	95	+22.409%
2025-09-12	3.6800	3.7500	3.6800	3.6800	-0.271%	24	95	+18.750%
2025-09-11	3.4900	3.6900	3.4900	3.6900	+11.818%	17	71	+18.428%
2025-09-10	3.3000	3.3000	3.3000	3.3000	-7.563%	10	57	+32.424%
2025-09-09	3.5000	3.5700	3.5000	3.5700	+16.287%	51	47	+22.409%
2025-09-08	3.5700	3.6300	3.0700	3.0700	0.000%	35	30	+42.345%