Dark

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

EOD

Jul 23, 2026

2.73-2.500%(-0.07)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.8900	2.8900	2.5500	2.7300	-2.500%	85	1,940	0.000%
2026-07-22	3.0400	3.0400	2.8000	2.8000	+14.286%	34	1,944	-2.500%
2026-07-21	2.4500	2.4500	2.4500	2.4500	+0.410%	11	1,914	+11.429%
2026-07-20	2.4900	2.5600	2.4400	2.4400	-16.438%	22	1,914	+11.885%
2026-07-17	2.9200	2.9200	2.9200	2.9200	+1.742%	1	1,906	-6.507%
2026-07-16	2.8500	2.8700	2.8400	2.8700	+16.194%	29	1,907	-4.878%
2026-07-15	2.4700	2.4700	2.4700	2.4700	+7.391%	1	1,911	+10.526%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-4.167%	10	1,911	+18.696%
2026-07-13	2.2700	2.4100	2.2600	2.4000	+7.623%	543	1,911	+13.750%
2026-07-10	1.9900	2.2300	1.9900	2.2300	+14.359%	6	2,450	+22.422%
2026-07-09	2.0000	2.0000	1.9500	1.9500	-12.946%	2	2,446	+40.000%
2026-07-08	2.2400	2.2900	2.1800	2.2400	-4.274%	99	2,445	+21.875%
2026-07-07	2.5000	2.5000	2.1800	2.3400	+14.146%	221	2,381	+16.667%
2026-07-06	2.1000	2.1000	1.8700	2.0500	+19.186%	133	2,370	+33.171%
2026-07-02	1.8300	1.8300	1.7200	1.7200	-8.511%	75	2,310	+58.721%
2026-07-01	2.1600	2.1600	1.7300	1.8800	-12.150%	53	2,310	+45.213%
2026-06-30	2.2100	2.2100	1.8600	2.1400	-13.008%	23	2,311	+27.570%
2026-06-29	2.1800	2.4600	2.1800	2.4600	-18.543%	32	2,322	+10.976%
2026-06-24	3.0200	3.0200	3.0200	3.0200	-13.218%	10	2,311	-9.603%
2026-06-23	3.4800	3.4800	3.4800	3.4800	+12.987%	539	2,321	-21.552%
2026-06-22	3.0800	3.0800	3.0800	3.0800	-5.231%	1	1,782	-11.364%
2026-06-18	3.2500	3.2500	3.1100	3.2500	+0.932%	8	1,775	-16.000%
2026-06-17	3.1500	3.2200	3.0500	3.2200	-13.208%	5	1,775	-15.217%
2026-06-16	3.7500	3.7500	3.7100	3.7100	-3.133%	2	1,775	-26.415%
2026-06-15	3.8400	4.1000	3.8300	3.8300	+4.360%	26	1,749	-28.721%
2026-06-10	3.5200	3.6700	3.5000	3.6700	+18.387%	23	1,749	-25.613%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-0.958%	10	1,764	-11.935%
2026-06-08	3.1300	3.1300	3.1300	3.1300	+11.786%	13	1,764	-12.780%
2026-06-04	3.3200	3.3200	2.8000	2.8000	-18.841%	32	1,751	-2.500%
2026-06-03	3.4200	3.4500	3.4000	3.4500	-15.233%	7	1,741	-20.870%
2026-06-02	4.0000	4.0700	4.0000	4.0700	-8.333%	2	1,740	-32.924%
2026-05-27	4.3000	4.4400	4.3000	4.4400	+0.909%	23	1,738	-38.514%
2026-05-26	4.4000	4.4000	4.4000	4.4000	+3.529%	1	1,716	-37.955%
2026-05-22	4.2500	4.2500	4.2500	4.2500	+2.410%	1	1,715	-35.765%
2026-05-21	3.9500	4.1500	3.9500	4.1500	+6.959%	5	1,714	-34.217%
2026-05-19	3.5700	3.9000	3.5700	3.8800	+7.778%	122	1,714	-29.639%
2026-05-18	3.3500	3.6000	3.3000	3.6000	+4.348%	15	1,709	-24.167%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-13.750%	2	1,709	-20.870%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+2.564%	2	1,718	-31.750%
2026-05-11	4.0500	4.0500	3.9000	3.9000	+2.632%	5	1,718	-30.000%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-1.299%	1	1,711	-28.158%
2026-05-06	3.8000	3.8500	3.8000	3.8500	-1.786%	5	1,710	-29.091%
2026-05-05	3.8000	3.9200	3.8000	3.9200	-0.759%	11	1,715	-30.357%
2026-05-04	3.9000	3.9500	3.9000	3.9500	-7.059%	2	1,718	-30.886%
2026-05-01	3.7400	4.3500	3.7400	4.2500	+1.918%	20	1,700	-35.765%
2026-04-30	4.2200	4.2200	4.1700	4.1700	+17.465%	9	1,700	-34.532%
2026-04-29	3.8500	3.8500	3.5500	3.5500	-7.068%	434	1,692	-23.099%
2026-04-28	3.8200	3.8200	3.8200	3.8200	-11.163%	4	1,286	-28.534%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+11.688%	5	1,286	-36.512%
2026-04-24	3.8600	3.8600	3.8500	3.8500	+26.230%	5	1,286	-29.091%
2026-04-22	3.0500	3.0500	3.0500	3.0500	-11.337%	1	1,281	-10.492%
2026-04-21	3.5500	3.5500	3.4400	3.4400	-5.234%	30	1,280	-20.640%
2026-04-20	3.7200	3.8000	3.6300	3.6300	-0.548%	6	1,280	-24.793%
2026-04-17	3.6500	3.6500	3.6500	3.6500	+2.817%	8	1,278	-25.205%
2026-04-16	3.5000	3.5500	3.5000	3.5500	+18.729%	35	1,278	-23.099%
2026-04-15	2.9800	2.9900	2.9800	2.9900	-0.664%	362	1,248	-8.696%
2026-04-13	3.0100	3.0100	3.0100	3.0100	-13.754%	3	1,248	-9.302%
2026-04-10	3.4900	3.4900	3.4900	3.4900	-10.513%	1	1,248	-21.777%
2026-04-09	3.9900	4.0500	3.9000	3.9000	+6.849%	4	1,247	-30.000%
2026-04-08	3.8500	3.8500	3.6500	3.6500	-19.780%	8	1,245	-25.205%
2026-04-07	4.9100	4.9100	4.5000	4.5500	-5.208%	25	1,245	-40.000%
2026-04-06	4.7000	4.8000	4.7000	4.8000	-6.796%	2	1,247	-43.125%
2026-04-02	5.1500	5.1500	5.1500	5.1500	+0.980%	2	1,248	-46.990%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-5.556%	5	1,248	-46.471%
2026-03-31	5.5600	5.5600	5.4000	5.4000	-6.897%	100	1,249	-49.444%
2026-03-27	5.8100	5.8400	5.8000	5.8000	-4.132%	8	1,249	-52.931%
2026-03-26	5.8900	6.0500	5.8900	6.0500	+0.166%	7	1,249	-54.876%
2026-03-25	6.0400	6.0400	6.0400	6.0400	-5.031%	10	1,246	-54.801%
2026-03-24	6.5000	6.5000	6.3600	6.3600	+7.797%	3	1,256	-57.075%
2026-03-23	5.7500	5.9000	5.7500	5.9000	+4.425%	6	1,254	-53.729%
2026-03-20	5.9300	5.9300	5.6000	5.6500	+3.670%	10	1,249	-51.681%
2026-03-19	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,241	-49.908%
2026-03-18	5.2100	5.3000	5.2100	5.3000	-10.169%	12	1,241	-48.491%
2026-03-17	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,229	-53.729%
2026-03-16	5.9000	6.0000	5.8500	6.0000	-2.439%	29	1,229	-54.500%
2026-03-13	6.0000	6.2500	6.0000	6.1500	+7.895%	5	1,228	-55.610%
2026-03-12	5.3200	5.9800	5.3200	5.7000	+1.064%	17	1,228	-52.105%
2026-03-11	5.6000	5.6400	5.6000	5.6400	-0.177%	4	1,227	-51.596%
2026-03-10	5.5500	5.6500	5.4500	5.6500	-1.224%	4	1,227	-51.681%
2026-03-09	5.8800	5.8900	5.7200	5.7200	-6.992%	6	1,228	-52.273%
2026-03-06	5.8200	6.1500	5.6000	6.1500	+4.237%	8	1,232	-55.610%
2026-03-05	5.5200	6.0800	5.5200	5.9000	-1.338%	6	1,231	-53.729%
2026-03-04	5.4700	6.0000	5.4700	5.9800	+3.103%	42	1,228	-54.348%
2026-03-03	5.8600	5.9500	5.8000	5.8000	+13.725%	42	1,205	-52.931%
2026-03-02	5.0700	5.1500	5.0000	5.1000	-1.923%	5	1,222	-46.471%
2026-02-27	5.0500	5.2000	5.0500	5.2000	+11.588%	12	1,219	-47.500%
2026-02-26	4.6500	4.6600	4.6500	4.6600	-0.851%	6	1,209	-41.416%
2026-02-25	4.8900	4.9200	4.7000	4.7000	-4.472%	135	1,166	-41.915%
2026-02-24	4.7100	4.9200	4.7100	4.9200	-1.992%	15	1,166	-44.512%
2026-02-23	5.1000	5.2500	5.0100	5.0200	+15.402%	7	1,151	-45.618%
2026-02-19	4.4700	4.5100	4.3500	4.3500	0.000%	37	1,145	-37.241%
2026-02-18	4.3500	4.3500	4.3500	4.3500	-8.421%	1	1,108	-37.241%
2026-02-17	4.7500	4.7500	4.7500	4.7500	+0.636%	2	1,108	-42.526%
2026-02-13	4.8300	4.9100	4.7200	4.7200	-10.436%	23	1,086	-42.161%
2026-02-12	4.7300	5.2700	4.7300	5.2700	+22.558%	22	1,086	-48.197%
2026-02-11	4.5200	4.5500	4.3000	4.3000	+17.808%	54	1,073	-36.512%
2026-02-10	3.6300	3.8000	3.6100	3.6500	+3.693%	94	1,031	-25.205%
2026-02-09	3.3600	3.5500	3.3600	3.5200	+9.657%	43	1,044	-22.443%
2026-02-06	3.6000	3.6000	3.2100	3.2100	-9.577%	289	1,061	-14.953%
2026-02-05	3.5500	3.7300	3.5500	3.5500	+0.852%	30	1,061	-23.099%
2026-02-04	3.4500	3.7600	3.3500	3.5200	+13.548%	40	1,040	-22.443%
2026-02-03	2.4400	3.1000	2.4400	3.1000	+27.049%	155	1,038	-11.935%
2026-02-02	2.3600	2.5000	2.1500	2.4400	+8.444%	35	908	+11.885%
2026-01-30	1.7200	2.2500	1.7200	2.2500	+87.500%	440	876	+21.333%
2026-01-29	1.1500	1.2200	1.1500	1.2000	+9.091%	10	577	+127.500%
2026-01-28	1.1500	1.1500	1.1000	1.1000	+1.852%	15	567	+148.182%
2026-01-27	1.1000	1.1000	1.0700	1.0800	-9.244%	4	563	+152.778%
2026-01-26	1.1900	1.1900	1.1900	1.1900	+1.709%	2	563	+129.412%
2026-01-22	1.1000	1.1800	1.1000	1.1700	+11.429%	19	563	+133.333%
2026-01-21	1.0700	1.0700	1.0500	1.0500	-6.250%	3	562	+160.000%
2026-01-20	1.0500	1.1500	1.0500	1.1200	0.000%	21	561	+143.750%
2026-01-16	1.1300	1.1300	1.1200	1.1200	-8.197%	3	555	+143.750%
2026-01-15	1.2200	1.2200	1.2200	1.2200	-6.154%	5	555	+123.770%
2026-01-14	1.2000	1.3000	1.2000	1.3000	+16.071%	138	550	+110.000%
2026-01-13	1.1200	1.1200	1.1200	1.1200	-15.789%	3	487	+143.750%
2026-01-09	1.3300	1.3600	1.3200	1.3300	+13.675%	4	490	+105.263%
2026-01-07	1.2900	1.2900	1.1700	1.1700	-2.500%	18	490	+133.333%
2026-01-05	1.3000	1.3000	1.1600	1.2000	-17.241%	21	495	+127.500%
2025-12-31	1.4500	1.4500	1.4500	1.4500	+4.317%	5	495	+88.276%
2025-12-30	1.3700	1.3900	1.3700	1.3900	0.000%	16	495	+96.403%
2025-12-26	1.3500	1.3900	1.3500	1.3900	+6.107%	6	490	+96.403%
2025-12-24	1.3000	1.3100	1.3000	1.3100	-4.380%	20	476	+108.397%
2025-12-23	1.4800	1.4800	1.3700	1.3700	+7.031%	19	476	+99.270%
2025-12-22	1.2500	1.3000	1.2300	1.2800	-14.667%	17	495	+113.281%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-9.091%	10	502	+82.000%
2025-12-15	1.6500	1.6500	1.6500	1.6500	+6.452%	1	492	+65.455%
2025-12-12	1.5200	1.5600	1.5200	1.5500	+14.815%	5	491	+76.129%
2025-12-11	1.3500	1.3500	1.3500	1.3500	-10.000%	1	487	+102.222%
2025-12-09	1.5000	1.5000	1.5000	1.5000	-16.201%	7	487	+82.000%
2025-12-05	1.5500	1.7900	1.5500	1.7900	+26.056%	8	492	+52.514%
2025-12-03	1.5600	1.5600	1.4200	1.4200	+16.393%	5	484	+92.254%
2025-12-02	1.2200	1.2200	1.2200	1.2200	-30.682%	38	483	+123.770%
2025-11-21	1.7600	1.7600	1.7600	1.7600	+10.000%	10	445	+55.114%
2025-11-17	1.6000	1.6000	1.6000	1.6000	+0.629%	8	445	+70.625%
2025-11-12	1.6200	1.6300	1.5800	1.5900	+18.657%	24	445	+71.698%
2025-11-11	1.3400	1.3400	1.3400	1.3400	-6.294%	4	440	+103.731%
2025-11-07	1.4300	1.4300	1.4300	1.4300	+11.719%	4	440	+90.909%
2025-11-06	1.2800	1.2800	1.2800	1.2800	+2.400%	1	444	+113.281%
2025-10-31	1.2500	1.2500	1.2500	1.2500	-0.794%	1	443	+118.400%
2025-10-30	1.4100	1.4100	1.2400	1.2600	-16.000%	102	442	+116.667%
2025-10-29	1.6800	1.6800	1.5000	1.5000	+7.143%	80	462	+82.000%
2025-10-28	1.3200	1.4000	1.3000	1.4000	+10.236%	77	382	+95.000%
2025-10-27	1.2000	1.2700	1.2000	1.2700	+3.252%	11	311	+114.961%
2025-10-24	1.2100	1.2300	1.2100	1.2300	-1.600%	12	311	+121.951%
2025-10-23	1.2500	1.2500	1.2500	1.2500	-12.587%	4	303	+118.400%
2025-10-22	3.2100	3.2100	1.4300	1.4300	-11.728%	2	299	+90.909%
2025-10-21	1.6200	1.6200	1.6200	1.6200	-1.818%	2	300	+68.519%
2025-10-16	1.6500	1.6500	1.6500	1.6500	+1.227%	5	300	+65.455%
2025-10-15	1.6300	1.6300	1.6300	1.6300	+5.161%	2	295	+67.485%
2025-10-14	1.5400	1.5500	1.4600	1.5500	+14.815%	52	295	+76.129%
2025-10-13	1.3500	1.3500	1.3500	1.3500	-3.571%	1	298	+102.222%
2025-10-10	1.4000	1.4000	1.4000	1.4000	+3.704%	2	298	+95.000%
2025-10-09	1.3500	1.3500	1.3500	1.3500	-0.735%	5	300	+102.222%
2025-10-07	1.4100	1.4500	1.3600	1.3600	+2.256%	14	295	+100.735%
2025-10-06	1.4600	1.4700	1.3100	1.3300	-31.088%	257	301	+105.263%
2025-10-03	1.9300	1.9300	1.9300	1.9300	+4.324%	50	138	+41.451%
2025-09-29	1.8100	1.8500	1.8100	1.8500	-1.596%	2	113	+47.568%
2025-09-26	1.8800	1.8800	1.8800	1.8800	+1.075%	7	112	+45.213%
2025-09-25	1.9700	1.9700	1.8600	1.8600	+1.087%	11	105	+46.774%
2025-09-23	1.8200	1.8400	1.8200	1.8400	-4.663%	10	99	+48.370%
2025-09-22	1.9300	1.9300	1.9300	1.9300	+3.209%	1	99	+41.451%
2025-09-19	1.9200	1.9200	1.8600	1.8700	-6.030%	8	99	+45.989%
2025-09-18	1.9600	1.9900	1.9600	1.9900	-3.398%	2	99	+37.186%
2025-09-17	2.1100	2.1100	2.0600	2.0600	+4.040%	7	99	+32.524%
2025-09-16	1.9300	2.0000	1.9300	1.9800	-7.477%	28	98	+37.879%
2025-09-15	2.2000	2.2000	2.1400	2.1400	-0.465%	4	84	+27.570%
2025-09-12	2.1400	2.1900	2.0800	2.1500	-3.153%	190	83	+26.977%
2025-09-11	2.1300	2.2500	2.0300	2.2200	+11.558%	31	33	+22.973%
2025-09-10	1.9000	1.9900	1.8900	1.9900	-3.865%	6	5	+37.186%
2025-09-09	2.0400	2.1000	2.0300	2.0700	0.000%	5	1	+31.884%