Dark

VZ20271217C50
VZ Dec 17 2027 50.00 Call (VZ271217C00050000)
option OPRA

EOD

Sep 17, 2026

4.00-16.143%(-0.77)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7500	4.8500	4.0000	4.0000	-16.143%	72	2,726	0.000%
2026-09-16	5.7500	5.7500	4.6800	4.7700	-18.878%	394	2,711	-16.143%
2026-09-15	5.8800	5.8800	5.8800	5.8800	-0.339%	74	2,575	-31.973%
2026-09-14	5.9000	5.9000	5.8000	5.9000	+7.273%	14	2,501	-32.203%
2026-09-11	5.4500	5.5500	5.3600	5.5000	+7.843%	26	2,495	-27.273%
2026-09-10	5.4000	5.4000	5.0500	5.1000	+6.472%	55	2,480	-21.569%
2026-09-09	4.6500	4.7900	4.6500	4.7900	-7.885%	126	2,465	-16.493%
2026-09-08	5.1600	5.2000	5.1600	5.2000	-0.383%	30	2,395	-23.077%
2026-09-04	5.2000	5.2200	5.2000	5.2200	-4.220%	4	2,397	-23.372%
2026-09-03	5.2000	5.4500	5.2000	5.4500	+1.869%	2	2,397	-26.606%
2026-09-02	5.3300	5.4000	5.3300	5.3500	-0.926%	72	2,396	-25.234%
2026-09-01	5.5000	5.5000	5.1800	5.4000	+4.651%	67	2,401	-25.926%
2026-08-31	5.1600	5.1600	5.1600	5.1600	+0.194%	10	2,342	-22.481%
2026-08-28	5.1500	5.1500	5.1500	5.1500	+4.888%	1	2,337	-22.330%
2026-08-27	4.9100	4.9100	4.9100	4.9100	-6.831%	10	2,336	-18.534%
2026-08-26	5.5000	5.5000	5.2700	5.2700	+2.330%	34	2,336	-24.099%
2026-08-25	5.2500	5.3400	5.1500	5.1500	0.000%	15	2,306	-22.330%
2026-08-24	5.0000	5.2500	4.8500	5.1500	+6.846%	136	2,306	-22.330%
2026-08-21	4.9300	4.9900	4.8200	4.8200	0.000%	25	2,214	-17.012%
2026-08-20	4.8200	4.9300	4.8000	4.8200	+2.553%	52	2,191	-17.012%
2026-08-19	4.8500	4.8500	4.6000	4.7000	+2.620%	6	2,145	-14.894%
2026-08-18	4.5300	4.5800	4.5300	4.5800	+6.512%	2	2,141	-12.664%
2026-08-17	4.4200	4.4500	4.3000	4.3000	-7.923%	70	2,140	-6.977%
2026-08-14	4.4500	4.6700	4.4500	4.6700	+14.181%	10	2,129	-14.347%
2026-08-13	3.9600	4.1000	3.9600	4.0900	+11.444%	3	2,125	-2.200%
2026-08-12	3.8200	3.8200	3.6700	3.6700	+0.548%	11	2,124	+8.992%
2026-08-11	3.6500	3.6500	3.6500	3.6500	-3.694%	3	2,117	+9.589%
2026-08-10	3.7700	3.8500	3.7700	3.7900	-1.558%	22	2,117	+5.541%
2026-08-07	3.7300	3.8500	3.7300	3.8500	+1.852%	112	2,095	+3.896%
2026-08-06	4.0500	4.0500	3.7000	3.7800	+9.565%	4	2,094	+5.820%
2026-08-05	3.4000	3.4500	3.4000	3.4500	-11.765%	4	2,093	+15.942%
2026-08-04	3.6000	3.9100	3.6000	3.9100	-5.097%	5	2,093	+2.302%
2026-08-03	4.2000	4.3500	3.9000	4.1200	+18.391%	758	2,093	-2.913%
2026-07-30	3.9500	3.9500	3.4000	3.4800	-16.547%	40	1,945	+14.943%
2026-07-29	4.2500	4.5500	4.1700	4.1700	-7.947%	4	1,968	-4.077%
2026-07-28	4.1200	4.8500	4.1200	4.5300	+9.157%	8	1,965	-11.700%
2026-07-27	4.0000	4.1500	4.0000	4.1500	+18.571%	20	1,958	-3.614%
2026-07-24	3.2500	3.5000	3.0700	3.5000	+28.205%	12	1,952	+14.286%
2026-07-23	2.8900	2.8900	2.5500	2.7300	-2.500%	85	1,940	+46.520%
2026-07-22	3.0400	3.0400	2.8000	2.8000	+14.286%	34	1,944	+42.857%
2026-07-21	2.4500	2.4500	2.4500	2.4500	+0.410%	11	1,914	+63.265%
2026-07-20	2.4900	2.5600	2.4400	2.4400	-16.438%	22	1,914	+63.934%
2026-07-17	2.9200	2.9200	2.9200	2.9200	+1.742%	1	1,906	+36.986%
2026-07-16	2.8500	2.8700	2.8400	2.8700	+16.194%	29	1,907	+39.373%
2026-07-15	2.4700	2.4700	2.4700	2.4700	+7.391%	1	1,911	+61.943%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-4.167%	10	1,911	+73.913%
2026-07-13	2.2700	2.4100	2.2600	2.4000	+7.623%	543	1,911	+66.667%
2026-07-10	1.9900	2.2300	1.9900	2.2300	+14.359%	6	2,450	+79.372%
2026-07-09	2.0000	2.0000	1.9500	1.9500	-12.946%	2	2,446	+105.128%
2026-07-08	2.2400	2.2900	2.1800	2.2400	-4.274%	99	2,445	+78.571%
2026-07-07	2.5000	2.5000	2.1800	2.3400	+14.146%	221	2,381	+70.940%
2026-07-06	2.1000	2.1000	1.8700	2.0500	+19.186%	133	2,370	+95.122%
2026-07-02	1.8300	1.8300	1.7200	1.7200	-8.511%	75	2,310	+132.558%
2026-07-01	2.1600	2.1600	1.7300	1.8800	-12.150%	53	2,310	+112.766%
2026-06-30	2.2100	2.2100	1.8600	2.1400	-13.008%	23	2,311	+86.916%
2026-06-29	2.1800	2.4600	2.1800	2.4600	-18.543%	32	2,322	+62.602%
2026-06-24	3.0200	3.0200	3.0200	3.0200	-13.218%	10	2,311	+32.450%
2026-06-23	3.4800	3.4800	3.4800	3.4800	+12.987%	539	2,321	+14.943%
2026-06-22	3.0800	3.0800	3.0800	3.0800	-5.231%	1	1,782	+29.870%
2026-06-18	3.2500	3.2500	3.1100	3.2500	+0.932%	8	1,775	+23.077%
2026-06-17	3.1500	3.2200	3.0500	3.2200	-13.208%	5	1,775	+24.224%
2026-06-16	3.7500	3.7500	3.7100	3.7100	-3.133%	2	1,775	+7.817%
2026-06-15	3.8400	4.1000	3.8300	3.8300	+4.360%	26	1,749	+4.439%
2026-06-10	3.5200	3.6700	3.5000	3.6700	+18.387%	23	1,749	+8.992%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-0.958%	10	1,764	+29.032%
2026-06-08	3.1300	3.1300	3.1300	3.1300	+11.786%	13	1,764	+27.796%
2026-06-04	3.3200	3.3200	2.8000	2.8000	-18.841%	32	1,751	+42.857%
2026-06-03	3.4200	3.4500	3.4000	3.4500	-15.233%	7	1,741	+15.942%
2026-06-02	4.0000	4.0700	4.0000	4.0700	-8.333%	2	1,740	-1.720%
2026-05-27	4.3000	4.4400	4.3000	4.4400	+0.909%	23	1,738	-9.910%
2026-05-26	4.4000	4.4000	4.4000	4.4000	+3.529%	1	1,716	-9.091%
2026-05-22	4.2500	4.2500	4.2500	4.2500	+2.410%	1	1,715	-5.882%
2026-05-21	3.9500	4.1500	3.9500	4.1500	+6.959%	5	1,714	-3.614%
2026-05-19	3.5700	3.9000	3.5700	3.8800	+7.778%	122	1,714	+3.093%
2026-05-18	3.3500	3.6000	3.3000	3.6000	+4.348%	15	1,709	+11.111%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-13.750%	2	1,709	+15.942%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+2.564%	2	1,718	0.000%
2026-05-11	4.0500	4.0500	3.9000	3.9000	+2.632%	5	1,718	+2.564%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-1.299%	1	1,711	+5.263%
2026-05-06	3.8000	3.8500	3.8000	3.8500	-1.786%	5	1,710	+3.896%
2026-05-05	3.8000	3.9200	3.8000	3.9200	-0.759%	11	1,715	+2.041%
2026-05-04	3.9000	3.9500	3.9000	3.9500	-7.059%	2	1,718	+1.266%
2026-05-01	3.7400	4.3500	3.7400	4.2500	+1.918%	20	1,700	-5.882%
2026-04-30	4.2200	4.2200	4.1700	4.1700	+17.465%	9	1,700	-4.077%
2026-04-29	3.8500	3.8500	3.5500	3.5500	-7.068%	434	1,692	+12.676%
2026-04-28	3.8200	3.8200	3.8200	3.8200	-11.163%	4	1,286	+4.712%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+11.688%	5	1,286	-6.977%
2026-04-24	3.8600	3.8600	3.8500	3.8500	+26.230%	5	1,286	+3.896%
2026-04-22	3.0500	3.0500	3.0500	3.0500	-11.337%	1	1,281	+31.148%
2026-04-21	3.5500	3.5500	3.4400	3.4400	-5.234%	30	1,280	+16.279%
2026-04-20	3.7200	3.8000	3.6300	3.6300	-0.548%	6	1,280	+10.193%
2026-04-17	3.6500	3.6500	3.6500	3.6500	+2.817%	8	1,278	+9.589%
2026-04-16	3.5000	3.5500	3.5000	3.5500	+18.729%	35	1,278	+12.676%
2026-04-15	2.9800	2.9900	2.9800	2.9900	-0.664%	362	1,248	+33.779%
2026-04-13	3.0100	3.0100	3.0100	3.0100	-13.754%	3	1,248	+32.890%
2026-04-10	3.4900	3.4900	3.4900	3.4900	-10.513%	1	1,248	+14.613%
2026-04-09	3.9900	4.0500	3.9000	3.9000	+6.849%	4	1,247	+2.564%
2026-04-08	3.8500	3.8500	3.6500	3.6500	-19.780%	8	1,245	+9.589%
2026-04-07	4.9100	4.9100	4.5000	4.5500	-5.208%	25	1,245	-12.088%
2026-04-06	4.7000	4.8000	4.7000	4.8000	-6.796%	2	1,247	-16.667%
2026-04-02	5.1500	5.1500	5.1500	5.1500	+0.980%	2	1,248	-22.330%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-5.556%	5	1,248	-21.569%
2026-03-31	5.5600	5.5600	5.4000	5.4000	-6.897%	100	1,249	-25.926%
2026-03-27	5.8100	5.8400	5.8000	5.8000	-4.132%	8	1,249	-31.034%
2026-03-26	5.8900	6.0500	5.8900	6.0500	+0.166%	7	1,249	-33.884%
2026-03-25	6.0400	6.0400	6.0400	6.0400	-5.031%	10	1,246	-33.775%
2026-03-24	6.5000	6.5000	6.3600	6.3600	+7.797%	3	1,256	-37.107%
2026-03-23	5.7500	5.9000	5.7500	5.9000	+4.425%	6	1,254	-32.203%
2026-03-20	5.9300	5.9300	5.6000	5.6500	+3.670%	10	1,249	-29.204%
2026-03-19	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,241	-26.606%
2026-03-18	5.2100	5.3000	5.2100	5.3000	-10.169%	12	1,241	-24.528%
2026-03-17	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,229	-32.203%
2026-03-16	5.9000	6.0000	5.8500	6.0000	-2.439%	29	1,229	-33.333%
2026-03-13	6.0000	6.2500	6.0000	6.1500	+7.895%	5	1,228	-34.959%
2026-03-12	5.3200	5.9800	5.3200	5.7000	+1.064%	17	1,228	-29.825%
2026-03-11	5.6000	5.6400	5.6000	5.6400	-0.177%	4	1,227	-29.078%
2026-03-10	5.5500	5.6500	5.4500	5.6500	-1.224%	4	1,227	-29.204%
2026-03-09	5.8800	5.8900	5.7200	5.7200	-6.992%	6	1,228	-30.070%
2026-03-06	5.8200	6.1500	5.6000	6.1500	+4.237%	8	1,232	-34.959%
2026-03-05	5.5200	6.0800	5.5200	5.9000	-1.338%	6	1,231	-32.203%
2026-03-04	5.4700	6.0000	5.4700	5.9800	+3.103%	42	1,228	-33.110%
2026-03-03	5.8600	5.9500	5.8000	5.8000	+13.725%	42	1,205	-31.034%
2026-03-02	5.0700	5.1500	5.0000	5.1000	-1.923%	5	1,222	-21.569%
2026-02-27	5.0500	5.2000	5.0500	5.2000	+11.588%	12	1,219	-23.077%
2026-02-26	4.6500	4.6600	4.6500	4.6600	-0.851%	6	1,209	-14.163%
2026-02-25	4.8900	4.9200	4.7000	4.7000	-4.472%	135	1,166	-14.894%
2026-02-24	4.7100	4.9200	4.7100	4.9200	-1.992%	15	1,166	-18.699%
2026-02-23	5.1000	5.2500	5.0100	5.0200	+15.402%	7	1,151	-20.319%
2026-02-19	4.4700	4.5100	4.3500	4.3500	0.000%	37	1,145	-8.046%
2026-02-18	4.3500	4.3500	4.3500	4.3500	-8.421%	1	1,108	-8.046%
2026-02-17	4.7500	4.7500	4.7500	4.7500	+0.636%	2	1,108	-15.789%
2026-02-13	4.8300	4.9100	4.7200	4.7200	-10.436%	23	1,086	-15.254%
2026-02-12	4.7300	5.2700	4.7300	5.2700	+22.558%	22	1,086	-24.099%
2026-02-11	4.5200	4.5500	4.3000	4.3000	+17.808%	54	1,073	-6.977%
2026-02-10	3.6300	3.8000	3.6100	3.6500	+3.693%	94	1,031	+9.589%
2026-02-09	3.3600	3.5500	3.3600	3.5200	+9.657%	43	1,044	+13.636%
2026-02-06	3.6000	3.6000	3.2100	3.2100	-9.577%	289	1,061	+24.611%
2026-02-05	3.5500	3.7300	3.5500	3.5500	+0.852%	30	1,061	+12.676%
2026-02-04	3.4500	3.7600	3.3500	3.5200	+13.548%	40	1,040	+13.636%
2026-02-03	2.4400	3.1000	2.4400	3.1000	+27.049%	155	1,038	+29.032%
2026-02-02	2.3600	2.5000	2.1500	2.4400	+8.444%	35	908	+63.934%
2026-01-30	1.7200	2.2500	1.7200	2.2500	+87.500%	440	876	+77.778%
2026-01-29	1.1500	1.2200	1.1500	1.2000	+9.091%	10	577	+233.333%
2026-01-28	1.1500	1.1500	1.1000	1.1000	+1.852%	15	567	+263.636%
2026-01-27	1.1000	1.1000	1.0700	1.0800	-9.244%	4	563	+270.370%
2026-01-26	1.1900	1.1900	1.1900	1.1900	+1.709%	2	563	+236.134%
2026-01-22	1.1000	1.1800	1.1000	1.1700	+11.429%	19	563	+241.880%
2026-01-21	1.0700	1.0700	1.0500	1.0500	-6.250%	3	562	+280.952%
2026-01-20	1.0500	1.1500	1.0500	1.1200	0.000%	21	561	+257.143%
2026-01-16	1.1300	1.1300	1.1200	1.1200	-8.197%	3	555	+257.143%
2026-01-15	1.2200	1.2200	1.2200	1.2200	-6.154%	5	555	+227.869%
2026-01-14	1.2000	1.3000	1.2000	1.3000	+16.071%	138	550	+207.692%
2026-01-13	1.1200	1.1200	1.1200	1.1200	-15.789%	3	487	+257.143%
2026-01-09	1.3300	1.3600	1.3200	1.3300	+13.675%	4	490	+200.752%
2026-01-07	1.2900	1.2900	1.1700	1.1700	-2.500%	18	490	+241.880%
2026-01-05	1.3000	1.3000	1.1600	1.2000	-17.241%	21	495	+233.333%
2025-12-31	1.4500	1.4500	1.4500	1.4500	+4.317%	5	495	+175.862%
2025-12-30	1.3700	1.3900	1.3700	1.3900	0.000%	16	495	+187.770%
2025-12-26	1.3500	1.3900	1.3500	1.3900	+6.107%	6	490	+187.770%
2025-12-24	1.3000	1.3100	1.3000	1.3100	-4.380%	20	476	+205.344%
2025-12-23	1.4800	1.4800	1.3700	1.3700	+7.031%	19	476	+191.971%
2025-12-22	1.2500	1.3000	1.2300	1.2800	-14.667%	17	495	+212.500%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-9.091%	10	502	+166.667%
2025-12-15	1.6500	1.6500	1.6500	1.6500	+6.452%	1	492	+142.424%
2025-12-12	1.5200	1.5600	1.5200	1.5500	+14.815%	5	491	+158.065%
2025-12-11	1.3500	1.3500	1.3500	1.3500	-10.000%	1	487	+196.296%
2025-12-09	1.5000	1.5000	1.5000	1.5000	-16.201%	7	487	+166.667%
2025-12-05	1.5500	1.7900	1.5500	1.7900	+26.056%	8	492	+123.464%
2025-12-03	1.5600	1.5600	1.4200	1.4200	+16.393%	5	484	+181.690%
2025-12-02	1.2200	1.2200	1.2200	1.2200	-30.682%	38	483	+227.869%
2025-11-21	1.7600	1.7600	1.7600	1.7600	+10.000%	10	445	+127.273%
2025-11-17	1.6000	1.6000	1.6000	1.6000	+0.629%	8	445	+150.000%
2025-11-12	1.6200	1.6300	1.5800	1.5900	+18.657%	24	445	+151.572%
2025-11-11	1.3400	1.3400	1.3400	1.3400	-6.294%	4	440	+198.507%
2025-11-07	1.4300	1.4300	1.4300	1.4300	+11.719%	4	440	+179.720%
2025-11-06	1.2800	1.2800	1.2800	1.2800	+2.400%	1	444	+212.500%
2025-10-31	1.2500	1.2500	1.2500	1.2500	-0.794%	1	443	+220.000%
2025-10-30	1.4100	1.4100	1.2400	1.2600	-16.000%	102	442	+217.460%
2025-10-29	1.6800	1.6800	1.5000	1.5000	+7.143%	80	462	+166.667%
2025-10-28	1.3200	1.4000	1.3000	1.4000	+10.236%	77	382	+185.714%
2025-10-27	1.2000	1.2700	1.2000	1.2700	+3.252%	11	311	+214.961%
2025-10-24	1.2100	1.2300	1.2100	1.2300	-1.600%	12	311	+225.203%
2025-10-23	1.2500	1.2500	1.2500	1.2500	-12.587%	4	303	+220.000%
2025-10-22	3.2100	3.2100	1.4300	1.4300	-11.728%	2	299	+179.720%
2025-10-21	1.6200	1.6200	1.6200	1.6200	-1.818%	2	300	+146.914%
2025-10-16	1.6500	1.6500	1.6500	1.6500	+1.227%	5	300	+142.424%
2025-10-15	1.6300	1.6300	1.6300	1.6300	+5.161%	2	295	+145.399%
2025-10-14	1.5400	1.5500	1.4600	1.5500	+14.815%	52	295	+158.065%
2025-10-13	1.3500	1.3500	1.3500	1.3500	-3.571%	1	298	+196.296%
2025-10-10	1.4000	1.4000	1.4000	1.4000	+3.704%	2	298	+185.714%
2025-10-09	1.3500	1.3500	1.3500	1.3500	-0.735%	5	300	+196.296%
2025-10-07	1.4100	1.4500	1.3600	1.3600	+2.256%	14	295	+194.118%
2025-10-06	1.4600	1.4700	1.3100	1.3300	-31.088%	257	301	+200.752%
2025-10-03	1.9300	1.9300	1.9300	1.9300	+4.324%	50	138	+107.254%
2025-09-29	1.8100	1.8500	1.8100	1.8500	-1.596%	2	113	+116.216%
2025-09-26	1.8800	1.8800	1.8800	1.8800	+1.075%	7	112	+112.766%
2025-09-25	1.9700	1.9700	1.8600	1.8600	+1.087%	11	105	+115.054%
2025-09-23	1.8200	1.8400	1.8200	1.8400	-4.663%	10	99	+117.391%
2025-09-22	1.9300	1.9300	1.9300	1.9300	+3.209%	1	99	+107.254%
2025-09-19	1.9200	1.9200	1.8600	1.8700	-6.030%	8	99	+113.904%
2025-09-18	1.9600	1.9900	1.9600	1.9900	-3.398%	2	99	+101.005%
2025-09-17	2.1100	2.1100	2.0600	2.0600	+4.040%	7	99	+94.175%
2025-09-16	1.9300	2.0000	1.9300	1.9800	-7.477%	28	98	+102.020%
2025-09-15	2.2000	2.2000	2.1400	2.1400	-0.465%	4	84	+86.916%
2025-09-12	2.1400	2.1900	2.0800	2.1500	-3.153%	190	83	+86.047%
2025-09-11	2.1300	2.2500	2.0300	2.2200	+11.558%	31	33	+80.180%
2025-09-10	1.9000	1.9900	1.8900	1.9900	-3.865%	6	5	+101.005%
2025-09-09	2.0400	2.1000	2.0300	2.0700	0.000%	5	1	+93.237%