Dark

VZ20271217C52.5
VZ Dec 17 2027 52.50 Call (VZ271217C00052500)
option OPRA

EOD

Jul 23, 2026

2.14-4.036%(-0.09)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2200	2.2600	2.0600	2.1400	-4.036%	67	1,240	0.000%
2026-07-22	2.3400	2.3700	2.1500	2.2300	+15.544%	46	1,240	-4.036%
2026-07-21	2.0000	2.0300	1.9000	1.9300	-0.515%	24	1,238	+10.881%
2026-07-20	2.0300	2.1300	1.9400	1.9400	-14.159%	44	1,238	+10.309%
2026-07-17	2.3600	2.3700	2.1700	2.2600	+1.802%	68	1,231	-5.310%
2026-07-16	2.2100	2.2900	2.1900	2.2200	+18.717%	107	1,242	-3.604%
2026-07-15	1.8700	1.9400	1.8100	1.8700	-3.109%	67	1,241	+14.439%
2026-07-13	1.8900	1.9300	1.8100	1.9300	+9.659%	47	1,235	+10.881%
2026-07-10	1.7500	1.7700	1.6000	1.7600	+16.556%	48	1,223	+21.591%
2026-07-09	1.5000	1.5700	1.4800	1.5100	-13.218%	28	1,218	+41.722%
2026-07-08	1.8100	1.8100	1.6500	1.7400	-1.136%	232	1,217	+22.989%
2026-07-07	1.8600	1.9200	1.6700	1.7600	+27.536%	274	1,029	+21.591%
2026-07-01	1.4100	1.4800	1.2700	1.3800	-15.337%	34	954	+55.072%
2026-06-30	1.6600	1.7600	1.5100	1.6300	-16.410%	130	959	+31.288%
2026-06-29	1.8400	2.0400	1.6800	1.9500	-27.778%	49	962	+9.744%
2026-06-26	2.6500	2.8300	2.5500	2.7000	0.000%	72	967	-20.741%
2026-06-25	2.6500	2.7300	2.6100	2.7000	+6.299%	47	971	-20.741%
2026-06-24	2.5500	2.6600	2.5400	2.5400	+1.600%	75	970	-15.748%
2026-06-23	2.5000	2.5000	2.5000	2.5000	0.000%	2	970	-14.400%
2026-06-22	2.4700	2.5000	2.3000	2.5000	-22.118%	12	968	-14.400%
2026-06-15	3.1700	3.2100	3.0100	3.2100	-4.179%	213	991	-33.333%
2026-06-12	3.7000	3.7000	3.3500	3.3500	+30.350%	5	991	-36.119%
2026-06-08	2.4500	2.5900	2.4400	2.5700	-5.166%	48	991	-16.732%
2026-06-05	2.7200	2.7200	2.6800	2.7100	+19.383%	6	987	-21.033%
2026-06-04	2.4200	2.5100	2.2500	2.2700	-19.217%	128	987	-5.727%
2026-06-03	2.7000	2.8100	2.7000	2.8100	-13.804%	17	943	-23.843%
2026-06-02	3.2600	3.3000	3.2300	3.2600	+2.839%	172	942	-34.356%
2026-06-01	3.1100	3.1800	3.1100	3.1700	-14.324%	14	770	-32.492%
2026-05-27	3.7000	3.7000	3.7000	3.7000	+15.625%	3	766	-42.162%
2026-05-15	2.4000	3.2000	2.4000	3.2000	+9.215%	34	766	-33.125%
2026-05-14	2.9300	2.9300	2.9300	2.9300	-10.942%	7	769	-26.962%
2026-05-13	3.2800	3.2900	3.2600	3.2900	-3.235%	4	769	-34.954%
2026-05-12	3.2900	3.4000	3.0100	3.4000	+18.467%	10	769	-37.059%
2026-05-11	3.1500	3.1500	2.8700	2.8700	-5.592%	5	769	-25.436%
2026-05-07	3.0400	3.0400	3.0400	3.0400	-0.328%	14	772	-29.605%
2026-05-06	3.0500	3.0500	3.0000	3.0500	-6.154%	3	748	-29.836%
2026-05-05	3.0000	3.2500	3.0000	3.2500	+5.863%	3	749	-34.154%
2026-05-04	3.1000	3.1000	3.0700	3.0700	-2.540%	9	751	-30.293%
2026-04-30	3.3000	3.3000	3.1500	3.1500	+9.756%	2	743	-32.063%
2026-04-29	2.8900	2.8900	2.8700	2.8700	-2.381%	164	742	-25.436%
2026-04-28	2.9900	2.9900	2.9400	2.9400	-10.909%	9	595	-27.211%
2026-04-27	3.5000	3.5000	3.3000	3.3000	+15.385%	13	586	-35.152%
2026-04-24	2.8600	2.8600	2.8600	2.8600	+4.000%	2	575	-25.175%
2026-04-21	2.8200	2.8600	2.7500	2.7500	-1.786%	169	557	-22.182%
2026-04-20	2.8000	2.8000	2.8000	2.8000	+19.149%	11	557	-23.571%
2026-04-14	2.3500	2.3500	2.3500	2.3500	-15.771%	1	557	-8.936%
2026-04-10	2.6700	2.7900	2.6700	2.7900	-12.539%	59	557	-23.297%
2026-04-09	3.0300	3.1900	3.0300	3.1900	-23.133%	7	555	-32.915%
2026-04-02	4.1200	4.1500	4.1200	4.1500	+1.966%	2	555	-48.434%
2026-04-01	4.0700	4.0700	4.0700	4.0700	-13.404%	2	555	-47.420%
2026-03-23	4.7000	4.7000	4.7000	4.7000	+1.075%	6	555	-54.468%
2026-03-20	4.7000	4.8100	4.6000	4.6500	+10.714%	8	555	-53.978%
2026-03-19	4.1800	4.2100	4.1000	4.2000	-10.064%	4	553	-49.048%
2026-03-17	4.6800	4.8500	4.6700	4.6700	-4.107%	4	557	-54.176%
2026-03-16	4.8500	4.8700	4.8000	4.8700	-3.564%	6	557	-56.057%
2026-03-13	5.1700	5.2000	5.0000	5.0500	+4.772%	21	553	-57.624%
2026-03-12	4.6000	4.8200	4.6000	4.8200	+4.783%	27	559	-55.602%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-1.499%	1	559	-53.478%
2026-03-10	4.6700	4.6700	4.6700	4.6700	-3.313%	1	559	-54.176%
2026-03-09	4.8300	4.8300	4.8300	4.8300	-0.617%	1	558	-55.694%
2026-03-05	4.8600	4.8600	4.8600	4.8600	+0.830%	1	559	-55.967%
2026-03-04	4.8200	4.8200	4.8200	4.8200	+2.991%	2	558	-55.602%
2026-03-03	4.4500	4.6800	4.4300	4.6800	+28.571%	9	557	-54.274%
2026-03-02	3.6400	3.6400	3.6400	3.6400	-5.455%	21	557	-41.209%
2026-02-23	3.8500	3.8500	3.8500	3.8500	-0.517%	1	536	-44.416%
2026-02-17	3.8700	3.8700	3.8700	3.8700	-10.209%	3	536	-44.703%
2026-02-12	3.8000	4.3100	3.8000	4.3100	+26.023%	156	533	-50.348%
2026-02-11	3.5500	3.5500	3.4200	3.4200	+36.255%	22	406	-37.427%
2026-02-06	2.4300	2.5100	2.4300	2.5100	-13.448%	181	405	-14.741%
2026-02-05	2.4500	2.9900	2.4500	2.9000	+7.807%	9	371	-26.207%
2026-02-04	2.9000	2.9000	2.6900	2.6900	+14.468%	86	373	-20.446%
2026-02-03	2.0000	2.3500	2.0000	2.3500	+29.834%	194	375	-8.936%
2026-02-02	2.2700	2.2700	1.7800	1.8100	0.000%	82	192	+18.232%
2026-01-30	1.2700	1.8100	1.2700	1.8100	+120.732%	43	164	+18.232%
2026-01-27	0.8500	0.8500	0.8200	0.8200	-6.818%	2	138	+160.976%
2026-01-26	0.8800	0.8800	0.8800	0.8800	+3.529%	2	138	+143.182%
2026-01-23	0.8500	0.8500	0.8500	0.8500	+1.190%	1	136	+151.765%
2026-01-22	0.8400	0.8400	0.8400	0.8400	0.000%	1	135	+154.762%
2026-01-21	0.8400	0.8400	0.8400	0.8400	-13.402%	11	135	+154.762%
2026-01-12	0.9700	0.9700	0.9700	0.9700	-3.000%	11	138	+120.619%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-2.913%	11	149	+114.000%
2026-01-02	1.0300	1.0300	1.0300	1.0300	-7.207%	33	149	+107.767%
2025-12-31	1.1300	1.1400	1.1000	1.1100	+12.121%	8	138	+92.793%
2025-12-22	0.9600	1.0000	0.9600	0.9900	-15.385%	14	138	+116.162%
2025-12-11	1.1700	1.1700	1.1700	1.1700	+53.947%	5	131	+82.906%
2025-12-10	0.7600	0.7600	0.7600	0.7600	-40.157%	1	126	+181.579%
2025-11-25	1.2300	1.2700	1.2300	1.2700	+10.435%	14	125	+68.504%
2025-11-24	1.1500	1.1500	1.1500	1.1500	-17.857%	10	114	+86.087%
2025-11-21	1.4000	1.4000	1.4000	1.4000	-6.040%	28	104	+52.857%
2025-11-19	1.4900	1.4900	1.4900	1.4900	+67.416%	1	104	+43.624%
2025-11-11	0.8900	0.8900	0.8900	0.8900	-8.247%	4	99	+140.449%
2025-10-24	0.9200	0.9700	0.9200	0.9700	-26.515%	34	99	+120.619%
2025-10-20	1.2800	1.3400	1.2300	1.3200	+2.326%	10	112	+62.121%
2025-10-16	1.3100	1.3200	1.2900	1.2900	+7.500%	20	114	+65.891%
2025-10-15	1.2400	1.2400	1.2000	1.2000	-4.000%	20	119	+78.333%
2025-10-14	1.1500	1.2500	1.1300	1.2500	+15.741%	39	119	+71.200%
2025-10-13	1.0300	1.0800	1.0300	1.0800	+1.887%	17	120	+98.148%
2025-10-07	1.0700	1.0700	1.0500	1.0600	+1.923%	3	120	+101.887%
2025-10-06	1.0200	1.0400	1.0200	1.0400	-30.667%	10	123	+105.769%
2025-10-03	1.4500	1.5100	1.4400	1.5000	-1.961%	29	125	+42.667%
2025-09-30	1.5500	1.5500	1.5300	1.5300	+9.286%	2	110	+39.869%
2025-09-29	1.3700	1.4000	1.3500	1.4000	-2.778%	14	112	+52.857%
2025-09-24	1.3900	1.4400	1.3900	1.4400	+6.667%	2	109	+48.611%
2025-09-22	1.4200	1.4200	1.3200	1.3500	-10.000%	38	109	+58.519%
2025-09-18	1.4800	1.5000	1.4700	1.5000	-8.537%	12	130	+42.667%
2025-09-17	1.6600	1.7400	1.6100	1.6400	+9.333%	166	130	+30.488%
2025-09-16	1.4500	1.5100	1.4400	1.5000	-7.975%	42	47	+42.667%
2025-09-15	1.6300	1.6400	1.5800	1.6300	-2.976%	15	32	+31.288%
2025-09-12	1.6700	1.6800	1.6100	1.6800	+2.439%	4	30	+27.381%
2025-09-11	1.4600	1.6800	1.4600	1.6400	+10.067%	7	28	+30.488%
2025-09-10	1.4600	1.4900	1.4400	1.4900	-6.875%	23	21	+43.624%
2025-09-09	1.5500	1.6100	1.5300	1.6000	+33.333%	8	6	+33.750%
2025-09-08	1.2000	1.2000	1.2000	1.2000	0.000%	4	4	+78.333%