Dark

VZ20271217C47
VZ Dec 17 2027 47.00 Call (VZ271217C00047000)
option OPRA

EOD

Sep 17, 2026

5.54-25.737%(-1.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5400	5.5400	5.5400	5.5400	-25.737%	1	1,460	0.000%
2026-09-15	7.4600	7.4600	7.4600	7.4600	+0.134%	2	1,459	-25.737%
2026-09-14	7.4500	7.4500	7.4500	7.4500	+9.559%	2	1,457	-25.638%
2026-09-02	6.8000	6.8000	6.8000	6.8000	-1.449%	10	1,457	-18.529%
2026-09-01	6.8000	6.9000	6.8000	6.9000	+1.620%	14	1,447	-19.710%
2026-08-31	6.7900	6.7900	6.7900	6.7900	+6.094%	1	1,433	-18.409%
2026-08-27	6.4000	6.4000	6.4000	6.4000	-5.465%	2	1,432	-13.438%
2026-08-26	6.8200	6.8200	6.7700	6.7700	+1.499%	32	1,430	-18.168%
2026-08-25	6.6700	6.6700	6.6700	6.6700	+7.581%	1	1,447	-16.942%
2026-08-20	6.0000	6.2000	6.0000	6.2000	+1.639%	2	1,446	-10.645%
2026-08-19	6.2200	6.2200	6.1000	6.1000	+5.903%	3	1,446	-9.180%
2026-08-17	5.7600	5.7600	5.7600	5.7600	-0.690%	1	1,445	-3.819%
2026-08-14	5.7500	5.8000	5.7500	5.8000	+7.807%	111	1,446	-4.483%
2026-08-13	5.3100	5.3800	5.3100	5.3800	+9.572%	2	1,346	+2.974%
2026-08-12	4.9100	4.9100	4.9100	4.9100	-5.577%	2	1,345	+12.831%
2026-08-11	5.1500	5.2000	5.1500	5.2000	+6.122%	4	1,347	+6.538%
2026-08-10	4.9000	4.9000	4.9000	4.9000	-3.733%	1	1,351	+13.061%
2026-08-07	5.0900	5.0900	5.0900	5.0900	+9.462%	1	1,352	+8.841%
2026-08-05	4.5600	4.6500	4.4400	4.6500	-6.627%	8	1,353	+19.140%
2026-08-04	5.3400	5.3400	4.6000	4.9800	-6.916%	8	1,356	+11.245%
2026-08-03	5.3500	5.3500	5.3500	5.3500	+13.108%	1	1,352	+3.551%
2026-07-30	4.9000	4.9000	4.3600	4.7300	-6.337%	19	1,352	+17.125%
2026-07-29	5.7500	5.8200	5.0500	5.0500	-10.619%	70	1,349	+9.703%
2026-07-28	6.0700	6.0700	5.6500	5.6500	+4.824%	11	1,288	-1.947%
2026-07-27	5.0500	5.3900	4.9800	5.3900	+26.824%	15	1,278	+2.783%
2026-07-24	4.1800	4.2500	4.1800	4.2500	+15.489%	127	1,283	+30.353%
2026-07-23	3.7500	3.7500	3.6800	3.6800	-7.071%	6	1,157	+50.543%
2026-07-22	3.7500	3.9800	3.7500	3.9600	+15.116%	12	1,159	+39.899%
2026-07-20	3.4400	3.4400	3.4400	3.4400	-16.098%	2	1,164	+61.047%
2026-07-17	4.1000	4.1000	4.1000	4.1000	+11.413%	1	1,162	+35.122%
2026-07-16	3.4400	3.6800	3.4000	3.6800	+21.854%	8	1,162	+50.543%
2026-07-14	3.0200	3.0200	3.0200	3.0200	+9.420%	1	1,154	+83.444%
2026-07-09	2.7000	2.7600	2.7000	2.7600	-10.098%	9	1,153	+100.725%
2026-07-08	3.0500	3.1400	3.0500	3.0700	+2.333%	251	1,152	+80.456%
2026-07-07	3.0500	3.0500	2.9800	3.0000	+27.660%	27	902	+84.667%
2026-07-02	2.8600	2.8600	2.3500	2.3500	-11.985%	86	819	+135.745%
2026-07-01	2.6700	2.6700	2.6700	2.6700	-6.643%	1	819	+107.491%
2026-06-30	2.8700	2.8700	2.5800	2.8600	-9.779%	167	819	+93.706%
2026-06-29	3.3400	3.3900	2.7100	3.1700	-29.083%	39	769	+74.763%
2026-06-26	4.4400	4.4700	4.4400	4.4700	+1.591%	9	756	+23.937%
2026-06-25	4.4500	4.4500	4.4000	4.4000	+6.024%	7	759	+25.909%
2026-06-24	4.4500	4.4500	4.1500	4.1500	-5.896%	55	757	+33.494%
2026-06-18	4.3400	4.4100	4.1500	4.4100	+2.558%	6	702	+25.624%
2026-06-17	4.5000	4.5000	4.1500	4.3000	-7.527%	7	702	+28.837%
2026-06-16	5.0900	5.0900	4.6500	4.6500	-8.465%	65	702	+19.140%
2026-06-15	5.0800	5.0800	5.0800	5.0800	-11.189%	10	627	+9.055%
2026-06-12	5.7200	5.7200	5.7200	5.7200	+17.695%	1	627	-3.147%
2026-06-10	4.8600	4.8600	4.8600	4.8600	+13.023%	9	627	+13.992%
2026-06-08	4.1000	4.3000	3.9300	4.3000	+3.614%	26	621	+28.837%
2026-06-05	4.1500	4.1500	4.1500	4.1500	+5.063%	1	620	+33.494%
2026-06-04	4.9500	4.9500	3.9500	3.9500	-13.377%	7	619	+40.253%
2026-06-03	4.9000	4.9000	4.5600	4.5600	-13.143%	6	623	+21.491%
2026-06-01	5.2500	5.2500	5.2500	5.2500	-0.568%	1	621	+5.524%
2026-05-29	5.2800	5.2800	5.2800	5.2800	-8.174%	1	622	+4.924%
2026-05-27	5.7500	5.7500	5.7500	5.7500	+11.650%	2	621	-3.652%
2026-05-19	5.1500	5.1500	5.1500	5.1500	+10.753%	8	619	+7.573%
2026-05-18	4.6500	4.6500	4.6500	4.6500	+1.087%	128	619	+19.140%
2026-05-15	4.7000	4.7000	4.6000	4.6000	-6.122%	5	619	+20.435%
2026-05-14	4.9000	4.9000	4.9000	4.9000	-5.950%	2	563	+13.061%
2026-05-13	5.2400	5.2400	5.2100	5.2100	+6.327%	3	561	+6.334%
2026-05-11	5.2800	5.2800	4.9000	4.9000	0.000%	3	561	+13.061%
2026-05-08	4.9000	4.9000	4.9000	4.9000	-2.000%	3	557	+13.061%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-1.575%	2	554	+10.800%
2026-05-06	4.9800	5.0800	4.9800	5.0800	-0.975%	115	555	+9.055%
2026-05-05	5.1300	5.1300	5.1300	5.1300	-0.195%	2	445	+7.992%
2026-05-04	5.1400	5.1400	5.1400	5.1400	-6.545%	4	443	+7.782%
2026-05-01	5.4800	5.5000	5.4800	5.5000	+13.402%	10	437	+0.727%
2026-04-30	4.8500	4.8500	4.8500	4.8500	+2.105%	8	437	+14.227%
2026-04-29	5.0500	5.0500	4.7500	4.7500	-5.000%	105	429	+16.632%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-10.555%	1	361	+10.800%
2026-04-27	5.6600	5.6600	5.5900	5.5900	+18.936%	10	360	-0.894%
2026-04-24	4.7000	4.7000	4.7000	4.7000	+16.049%	3	360	+17.872%
2026-04-22	4.2200	4.3100	4.0500	4.0500	-8.371%	16	360	+36.790%
2026-04-21	4.7300	4.7300	4.4200	4.4200	-7.531%	2	374	+25.339%
2026-04-16	4.4500	4.7800	4.4500	4.7800	+21.013%	7	374	+15.900%
2026-04-15	4.0000	4.0200	3.9500	3.9500	-3.893%	69	379	+40.253%
2026-04-14	3.6100	4.1100	3.6100	4.1100	-0.964%	2	371	+34.793%
2026-04-13	4.5000	4.5000	4.0000	4.1500	-9.586%	64	369	+33.494%
2026-04-10	4.5900	4.5900	4.5900	4.5900	-10.700%	1	351	+20.697%
2026-04-09	5.3000	5.3000	4.7200	5.1400	-28.112%	5	350	+7.782%
2026-03-30	7.2000	7.2000	7.1500	7.1500	-0.694%	8	347	-22.517%
2026-03-23	7.1500	7.2100	7.0500	7.2000	+0.279%	84	340	-23.056%
2026-03-20	7.1900	7.1900	7.1800	7.1800	+1.127%	29	340	-22.841%
2026-03-16	7.3000	7.3000	7.1000	7.1000	-0.699%	3	369	-21.972%
2026-03-11	7.0500	7.1500	7.0500	7.1500	+2.289%	2	367	-22.517%
2026-03-10	6.9200	6.9900	6.9200	6.9900	+0.143%	61	367	-20.744%
2026-03-06	6.9800	6.9800	6.9800	6.9800	-5.676%	10	291	-20.630%
2026-03-05	7.3500	7.4000	7.3500	7.4000	+1.231%	18	300	-25.135%
2026-03-04	7.0000	7.3800	7.0000	7.3100	-2.533%	176	303	-24.213%
2026-03-03	7.1500	7.5000	7.1400	7.5000	+11.607%	187	405	-26.133%
2026-03-02	6.6500	6.7200	6.6500	6.7200	+14.872%	26	463	-17.560%
2026-02-26	5.8500	5.8500	5.8500	5.8500	-4.412%	1	472	-5.299%
2026-02-17	6.1200	6.1200	6.1200	6.1200	-1.766%	8	472	-9.477%
2026-02-13	6.2300	6.2300	6.2300	6.2300	-4.154%	14	458	-11.075%
2026-02-12	6.7400	6.7400	6.4000	6.5000	+15.658%	115	458	-14.769%
2026-02-11	4.9000	6.0000	4.9000	5.6200	+13.996%	25	561	-1.423%
2026-02-10	4.7000	5.0000	4.7000	4.9300	+9.071%	31	567	+12.373%
2026-02-09	4.5200	4.5200	4.5200	4.5200	+5.855%	2	569	+22.566%
2026-02-06	4.6000	4.6000	3.9000	4.2700	-12.320%	57	567	+29.742%
2026-02-05	4.8500	4.8700	4.6800	4.8700	+4.731%	49	534	+13.758%
2026-02-04	4.5800	4.7000	4.3800	4.6500	+9.412%	85	522	+19.140%
2026-02-03	3.6400	4.3500	3.4500	4.2500	+27.246%	175	561	+30.353%
2026-02-02	3.5100	3.5100	2.9600	3.3400	+6.369%	123	453	+65.868%
2026-01-30	2.2000	3.1800	2.2000	3.1400	+86.905%	113	402	+76.433%
2026-01-29	1.6800	1.7100	1.6500	1.6800	+6.329%	6	350	+229.762%
2026-01-28	1.6000	1.6300	1.5700	1.5800	+5.333%	256	352	+250.633%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-1.961%	2	339	+269.333%
2026-01-20	1.3900	1.5300	1.3900	1.5300	-1.923%	145	339	+262.092%
2026-01-16	1.5600	1.5600	1.5100	1.5600	-9.302%	15	215	+255.128%
2026-01-14	1.7200	1.7200	1.7200	1.7200	+1.775%	8	215	+222.093%
2026-01-12	1.6900	1.7100	1.6900	1.6900	-3.977%	23	223	+227.811%
2026-01-09	1.7900	1.7900	1.7000	1.7600	+6.667%	3	204	+214.773%
2026-01-08	1.6500	1.6500	1.6500	1.6500	-2.367%	1	205	+235.758%
2026-01-07	1.7400	1.7400	1.6900	1.6900	+5.625%	10	204	+227.811%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-13.514%	1	194	+246.250%
2025-12-30	1.8500	1.8500	1.8500	1.8500	+4.520%	2	193	+199.459%
2025-12-23	1.7700	1.7700	1.7700	1.7700	-14.078%	1	195	+212.994%
2025-12-16	2.0600	2.0600	2.0600	2.0600	-6.787%	100	196	+168.932%
2025-12-15	2.2100	2.2100	2.2100	2.2100	+16.316%	1	143	+150.679%
2025-12-10	1.8500	1.9000	1.8500	1.9000	-9.524%	6	143	+191.579%
2025-12-08	2.1000	2.1000	2.1000	2.1000	+1.942%	1	143	+163.810%
2025-12-04	2.0600	2.0600	2.0600	2.0600	-1.905%	1	143	+168.932%
2025-12-03	2.1000	2.1000	2.1000	2.1000	-0.474%	1	143	+163.810%
2025-11-26	2.1100	2.1100	2.1100	2.1100	+0.957%	1	143	+162.559%
2025-11-25	2.0900	2.0900	2.0900	2.0900	+1.456%	1	143	+165.072%
2025-11-24	2.0600	2.0600	2.0600	2.0600	-16.599%	10	143	+168.932%
2025-11-20	2.4700	2.4700	2.4700	2.4700	+0.816%	1	143	+124.291%
2025-11-19	2.4500	2.4500	2.4500	2.4500	+9.865%	2	143	+126.122%
2025-11-17	2.2300	2.2300	2.2300	2.2300	+9.852%	2	141	+148.430%
2025-11-11	2.0300	2.0300	2.0300	2.0300	+14.045%	10	143	+172.906%
2025-11-10	1.7800	1.7800	1.7800	1.7800	-8.718%	1	133	+211.236%
2025-11-07	1.9500	1.9500	1.9500	1.9500	+8.333%	1	132	+184.103%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+7.784%	3	131	+207.778%
2025-10-24	1.6700	1.6700	1.6700	1.6700	+4.375%	1	128	+231.737%
2025-10-23	1.7500	1.7500	1.6000	1.6000	-17.949%	22	127	+246.250%
2025-10-22	1.9500	1.9500	1.9500	1.9500	-12.162%	1	145	+184.103%
2025-10-16	2.2200	2.2200	2.2200	2.2200	+8.824%	2	145	+149.550%
2025-10-14	2.0800	2.1000	2.0400	2.0400	+9.091%	5	145	+171.569%
2025-10-13	1.8200	1.9900	1.8100	1.8700	-0.532%	43	145	+196.257%
2025-10-09	1.9100	1.9100	1.8800	1.8800	-2.591%	2	135	+194.681%
2025-10-08	1.9300	1.9300	1.9300	1.9300	-3.500%	1	134	+187.047%
2025-10-07	2.0000	2.0000	2.0000	2.0000	-11.111%	2	134	+177.000%
2025-10-06	2.3500	2.3500	2.2500	2.2500	-16.974%	2	132	+146.222%
2025-10-03	2.7300	2.7300	2.7100	2.7100	-2.166%	41	130	+104.428%
2025-09-30	2.7000	2.8400	2.7000	2.7700	+6.538%	22	119	+100.000%
2025-09-29	2.5500	2.6000	2.5500	2.6000	-3.346%	4	99	+113.077%
2025-09-26	2.8200	2.8200	2.6900	2.6900	-2.182%	4	99	+105.948%
2025-09-25	2.7500	2.7500	2.7500	2.7500	+3.383%	8	99	+101.455%
2025-09-24	2.6600	2.6600	2.6600	2.6600	-0.746%	1	99	+108.271%
2025-09-23	2.5600	2.6800	2.5600	2.6800	+5.929%	14	98	+106.716%
2025-09-22	2.5400	2.5700	2.5300	2.5300	-4.887%	13	102	+118.972%
2025-09-19	2.7500	2.7500	2.6500	2.6600	-3.971%	18	99	+108.271%
2025-09-18	2.8000	2.8100	2.7700	2.7700	-5.461%	28	98	+100.000%
2025-09-17	2.9200	2.9300	2.9200	2.9300	+6.159%	4	80	+89.078%
2025-09-16	2.8300	2.8300	2.6500	2.7600	-2.817%	27	84	+100.725%
2025-09-15	3.0000	3.0000	2.8400	2.8400	-3.729%	5	59	+95.070%
2025-09-12	2.9600	3.0000	2.9100	2.9500	-1.007%	32	58	+87.797%
2025-09-11	2.8700	2.9800	2.8400	2.9800	+7.581%	6	58	+85.906%
2025-09-10	2.7000	2.7700	2.7000	2.7700	-3.147%	12	52	+100.000%
2025-09-09	2.8200	2.8600	2.7700	2.8600	+11.719%	39	40	+93.706%
2025-09-08	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	+116.406%