Dark

VZ20271217C55
VZ Dec 17 2027 55.00 Call (VZ271217C00055000)
option OPRA

EOD

Sep 17, 2026

2.57-14.333%(-0.43)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1400	3.1400	2.5700	2.5700	-14.333%	40	1,259	0.000%
2026-09-16	3.7700	3.7700	3.0000	3.0000	-22.078%	18	1,254	-14.333%
2026-09-15	3.9500	3.9500	3.8500	3.8500	+0.260%	15	1,238	-33.247%
2026-09-14	3.7500	3.8500	3.7500	3.8400	+16.717%	33	1,236	-33.073%
2026-09-10	3.2500	3.2900	3.2500	3.2900	+1.231%	7	1,203	-21.884%
2026-09-08	3.2500	3.2500	3.2500	3.2500	-2.985%	5	1,196	-20.923%
2026-09-04	3.3500	3.3500	3.3500	3.3500	+1.208%	20	1,192	-23.284%
2026-09-03	3.3500	3.3500	3.3100	3.3100	-0.898%	7	1,192	-22.356%
2026-09-01	3.3000	3.4300	3.3000	3.3400	+1.212%	42	1,185	-23.054%
2026-08-31	3.4500	3.4500	3.3000	3.3000	+1.538%	13	1,164	-22.121%
2026-08-28	3.2500	3.2500	3.2500	3.2500	+6.557%	1	1,152	-20.923%
2026-08-27	3.0500	3.0500	3.0500	3.0500	-10.294%	2	1,151	-15.738%
2026-08-25	3.4000	3.4000	3.4000	3.4000	+0.592%	2	1,149	-24.412%
2026-08-24	3.3000	3.3800	3.3000	3.3800	+8.682%	2	1,147	-23.964%
2026-08-21	3.1100	3.1100	3.1100	3.1100	+3.667%	4	1,145	-17.363%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-2.597%	3	1,143	-14.333%
2026-08-19	3.0800	3.0800	3.0800	3.0800	+6.944%	8	1,140	-16.558%
2026-08-18	2.9800	2.9800	2.7800	2.8800	+5.495%	52	1,133	-10.764%
2026-08-17	2.7100	2.7300	2.5800	2.7300	-3.534%	14	1,114	-5.861%
2026-08-14	2.8300	2.8300	2.8300	2.8300	+4.428%	1	1,112	-9.187%
2026-08-13	2.4600	2.7100	2.4500	2.7100	+18.341%	16	1,111	-5.166%
2026-08-12	2.2900	2.2900	2.2900	2.2900	-8.765%	13	1,105	+12.227%
2026-08-11	2.4500	2.5100	2.4000	2.5100	+16.744%	174	1,112	+2.390%
2026-08-10	2.1500	2.1500	2.1500	2.1500	-8.511%	1	965	+19.535%
2026-08-06	2.3500	2.4000	2.2900	2.3500	+7.798%	55	964	+9.362%
2026-08-05	2.1700	2.1800	1.9500	2.1800	-8.403%	537	945	+17.890%
2026-08-04	2.3800	2.3800	2.3800	2.3800	-8.462%	1	804	+7.983%
2026-08-03	2.6000	2.7000	2.5500	2.6000	+16.592%	14	805	-1.154%
2026-07-31	2.2300	2.2300	2.2300	2.2300	-6.695%	1	791	+15.247%
2026-07-29	2.3900	2.3900	2.3900	2.3900	-14.029%	5	792	+7.531%
2026-07-28	2.7100	3.1100	2.7100	2.7800	+7.752%	14	797	-7.554%
2026-07-27	2.5700	2.5800	2.5700	2.5800	+29.000%	6	783	-0.388%
2026-07-24	1.8500	2.0000	1.8500	2.0000	+19.760%	2	777	+28.500%
2026-07-23	1.6800	1.6800	1.6700	1.6700	-2.907%	95	776	+53.892%
2026-07-22	1.8400	1.8800	1.6700	1.7200	+13.158%	22	804	+49.419%
2026-07-21	1.4900	1.5200	1.4900	1.5200	-2.564%	8	804	+69.079%
2026-07-20	1.5300	1.6000	1.5200	1.5600	-10.857%	35	804	+64.744%
2026-07-17	1.8200	1.8400	1.7000	1.7500	+1.156%	14	804	+46.857%
2026-07-16	1.7500	1.7700	1.7200	1.7300	+13.816%	62	804	+48.555%
2026-07-15	1.4500	1.5900	1.3800	1.5200	+11.765%	54	804	+69.079%
2026-07-14	1.3700	1.3700	1.3000	1.3600	-8.725%	32	804	+88.971%
2026-07-13	1.4600	1.5300	1.4000	1.4900	+11.194%	54	804	+72.483%
2026-07-10	1.3300	1.4300	1.3000	1.3400	+11.667%	26	804	+91.791%
2026-07-09	1.1800	1.2400	1.1700	1.2000	-12.409%	8	804	+114.167%
2026-07-08	1.3400	1.3700	1.3400	1.3700	0.000%	2	802	+87.591%
2026-07-07	1.4200	1.5000	1.2800	1.3700	+24.545%	277	802	+87.591%
2026-07-01	1.1500	1.1500	1.0300	1.1000	-9.091%	125	786	+133.636%
2026-06-30	1.2700	1.3200	1.1600	1.2100	-20.395%	50	871	+112.397%
2026-06-29	1.5000	1.5600	1.3000	1.5200	-27.962%	48	879	+69.079%
2026-06-26	2.1400	2.2300	1.9900	2.1100	-1.402%	90	900	+21.801%
2026-06-25	2.1200	2.1600	1.9900	2.1400	+7.000%	58	900	+20.093%
2026-06-24	1.9500	2.1100	1.9500	2.0000	-4.306%	33	901	+28.500%
2026-06-23	2.0300	2.2900	2.0300	2.0900	+8.290%	51	903	+22.967%
2026-06-22	1.9500	2.0000	1.9100	1.9300	+1.579%	43	900	+33.161%
2026-06-18	2.0000	2.0000	1.7600	1.9000	-1.042%	35	875	+35.263%
2026-06-17	1.9500	2.0200	1.8700	1.9200	-15.044%	63	875	+33.854%
2026-06-16	2.2500	2.3000	2.0100	2.2600	-9.960%	73	875	+13.717%
2026-06-15	2.5100	2.5100	2.5100	2.5100	-11.930%	10	920	+2.390%
2026-06-12	2.9800	2.9800	2.8500	2.8500	+6.343%	78	920	-9.825%
2026-06-11	2.7000	2.7800	2.5500	2.6800	+19.643%	132	920	-4.104%
2026-06-10	2.3500	2.4700	2.2400	2.2400	+6.667%	47	920	+14.732%
2026-06-09	2.0500	2.1000	1.8500	2.1000	+6.061%	72	907	+22.381%
2026-06-08	2.2500	2.2500	1.9000	1.9800	-7.907%	73	907	+29.798%
2026-06-05	1.6300	2.2900	1.6300	2.1500	+13.158%	179	904	+19.535%
2026-06-04	1.8000	1.9400	1.6000	1.9000	-14.798%	70	914	+35.263%
2026-06-03	2.1000	2.2700	1.9900	2.2300	-13.900%	68	914	+15.247%
2026-06-01	2.5500	2.6200	2.4200	2.5900	-0.385%	44	915	-0.772%
2026-05-29	2.6000	2.6100	2.3000	2.6000	-7.143%	107	918	-1.154%
2026-05-27	2.9000	2.9100	2.7100	2.8000	+2.564%	145	927	-8.214%
2026-05-26	2.7000	2.7800	2.6500	2.7300	-0.365%	150	921	-5.861%
2026-05-22	2.7500	2.7800	2.6000	2.7400	+3.008%	66	850	-6.204%
2026-05-21	2.6000	2.7100	2.4500	2.6600	+6.400%	47	858	-3.383%
2026-05-20	2.4500	2.5000	2.3500	2.5000	+1.215%	60	858	+2.800%
2026-05-19	2.4500	2.5100	2.3100	2.4700	+5.106%	82	857	+4.049%
2026-05-18	2.3200	2.3800	2.1500	2.3500	+1.732%	74	857	+9.362%
2026-05-15	2.3000	2.3500	2.2000	2.3100	-2.119%	86	857	+11.255%
2026-05-14	2.4000	2.4400	2.2900	2.3600	-6.349%	62	854	+8.898%
2026-05-13	2.4500	2.5500	2.3700	2.5200	-3.448%	56	854	+1.984%
2026-05-12	2.3700	2.6100	2.3700	2.6100	+12.987%	2	854	-1.533%
2026-05-11	2.3900	2.4200	2.2000	2.3100	-3.750%	87	854	+11.255%
2026-05-08	2.3800	2.4300	2.2500	2.4000	-3.226%	37	854	+7.083%
2026-05-07	2.4200	2.5200	2.2800	2.4800	+4.202%	150	853	+3.629%
2026-05-06	2.4000	2.4400	2.3000	2.3800	+4.846%	62	853	+7.983%
2026-04-29	2.3700	2.3700	2.2700	2.2700	-9.200%	101	853	+13.216%
2026-04-27	2.5000	2.5000	2.4000	2.5000	+14.155%	46	752	+2.800%
2026-04-23	2.1900	2.1900	2.1900	2.1900	+0.459%	3	706	+17.352%
2026-04-21	2.1900	2.2000	2.1800	2.1800	+4.808%	255	703	+17.890%
2026-04-16	2.0800	2.0800	2.0800	2.0800	+13.661%	6	449	+23.558%
2026-04-14	1.9100	1.9200	1.8300	1.8300	+8.929%	7	443	+40.437%
2026-04-13	1.6800	1.6800	1.6800	1.6800	-27.897%	1	438	+52.976%
2026-04-09	2.5000	2.5000	2.3300	2.3300	-1.271%	2	439	+10.300%
2026-04-08	2.3600	2.3600	2.3600	2.3600	-26.250%	1	439	+8.898%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-15.567%	1	439	-19.688%
2026-03-31	3.7900	3.7900	3.7900	3.7900	-4.534%	1	440	-32.190%
2026-03-26	3.9700	3.9700	3.9700	3.9700	-7.674%	1	439	-35.264%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+14.667%	1	438	-40.233%
2026-03-23	3.7500	3.7500	3.7500	3.7500	0.000%	1	437	-31.467%
2026-03-20	3.8500	3.8500	3.7500	3.7500	+14.329%	6	436	-31.467%
2026-03-19	3.2800	3.2800	3.2800	3.2800	+0.923%	1	430	-21.646%
2026-03-18	3.5000	3.5000	3.0300	3.2500	-17.722%	3	429	-20.923%
2026-03-17	3.9500	3.9500	3.9500	3.9500	+1.282%	1	429	-34.937%
2026-03-16	3.9500	3.9500	3.9000	3.9000	-6.024%	2	428	-34.103%
2026-03-13	4.1500	4.2400	4.1000	4.1500	+15.922%	6	427	-38.072%
2026-03-12	3.7500	3.7500	3.5800	3.5800	-6.283%	3	424	-28.212%
2026-03-11	3.7500	3.8200	3.7000	3.8200	-4.500%	15	421	-32.723%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+8.108%	1	420	-35.750%
2026-03-04	3.7100	3.7100	3.7000	3.7000	-4.884%	3	420	-30.541%
2026-03-03	3.7500	3.8900	3.7500	3.8900	+37.456%	2	417	-33.933%
2026-02-18	2.8600	2.8600	2.8300	2.8300	-10.159%	77	416	-9.187%
2026-02-17	3.1500	3.1500	3.1500	3.1500	-1.563%	1	402	-18.413%
2026-02-13	3.2000	3.2000	3.2000	3.2000	-4.478%	3	399	-19.688%
2026-02-12	3.2500	3.3500	3.0500	3.3500	+18.375%	74	399	-23.284%
2026-02-11	2.7300	2.8300	2.7300	2.8300	+17.917%	5	325	-9.187%
2026-02-10	2.4000	2.4000	2.4000	2.4000	+14.286%	1	320	+7.083%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+10.526%	5	319	+22.381%
2026-02-06	2.0000	2.0000	1.9000	1.9000	-16.667%	16	314	+35.263%
2026-02-04	2.0700	2.2800	2.0700	2.2800	+12.315%	23	305	+12.719%
2026-02-03	1.3400	2.0300	1.3400	2.0300	+61.111%	60	302	+26.601%
2026-02-02	1.2600	1.2600	1.2600	1.2600	-5.970%	1	257	+103.968%
2026-01-30	0.6900	1.3400	0.6900	1.3400	+116.129%	87	256	+91.791%
2026-01-21	0.6500	0.6500	0.6200	0.6200	-4.615%	29	200	+314.516%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-10.959%	2	173	+295.385%
2026-01-12	0.7300	0.7300	0.7300	0.7300	-2.667%	3	175	+252.055%
2026-01-05	0.7200	0.7500	0.7100	0.7500	-11.765%	23	173	+242.667%
2025-12-30	0.8000	0.8500	0.8000	0.8500	+8.974%	4	173	+202.353%
2025-12-22	0.7500	0.7900	0.7400	0.7800	-22.000%	64	169	+229.487%
2025-12-12	0.9500	1.0100	0.9500	1.0000	+7.527%	22	179	+157.000%
2025-12-03	0.9200	0.9300	0.9200	0.9300	-4.124%	14	180	+176.344%
2025-11-12	0.9900	1.0000	0.9500	0.9700	0.000%	12	166	+164.948%
2025-11-11	0.9300	0.9700	0.9000	0.9700	+14.118%	20	160	+164.948%
2025-11-10	0.8300	0.8500	0.8300	0.8500	-1.163%	2	160	+202.353%
2025-11-05	0.8600	0.8600	0.8600	0.8600	+4.878%	1	160	+198.837%
2025-10-30	0.8000	0.8200	0.8000	0.8200	-10.870%	10	160	+213.415%
2025-10-29	0.9600	0.9700	0.9000	0.9200	+8.235%	22	160	+179.348%
2025-10-28	0.7600	0.8700	0.7600	0.8500	+1.190%	8	160	+202.353%
2025-10-27	0.7400	0.8400	0.7400	0.8400	+10.526%	4	160	+205.952%
2025-10-24	0.7200	0.7700	0.7200	0.7600	-3.797%	130	160	+238.158%
2025-10-23	0.8000	0.8000	0.7900	0.7900	-19.388%	3	160	+225.316%
2025-10-22	2.6400	2.6400	0.9200	0.9800	-3.922%	5	161	+162.245%
2025-10-20	0.9500	1.0200	0.9500	1.0200	-0.971%	2	160	+151.961%
2025-10-17	1.0400	1.0500	1.0200	1.0300	+3.000%	30	161	+149.515%
2025-10-16	1.0400	1.0400	1.0000	1.0000	+5.263%	20	174	+157.000%
2025-10-15	0.9700	0.9700	0.9500	0.9500	+23.377%	10	174	+170.526%
2025-10-09	0.7700	0.7700	0.7700	0.7700	-1.282%	50	174	+233.766%
2025-10-08	0.7500	0.7800	0.7500	0.7800	-7.143%	20	124	+229.487%
2025-10-07	0.8200	0.8400	0.8000	0.8400	+9.091%	52	134	+205.952%
2025-10-06	0.8500	0.8500	0.7700	0.7700	-27.358%	28	92	+233.766%
2025-10-01	1.0600	1.0600	1.0600	1.0600	-7.018%	1	98	+142.453%
2025-09-30	1.0900	1.1600	1.0900	1.1400	+7.547%	14	98	+125.439%
2025-09-29	1.0300	1.0600	1.0300	1.0600	-11.667%	10	94	+142.453%
2025-09-26	1.2000	1.2000	1.2000	1.2000	+11.111%	15	94	+114.167%
2025-09-25	1.1400	1.1400	1.0800	1.0800	+5.882%	10	79	+137.963%
2025-09-22	1.0000	1.0200	0.9900	1.0200	-5.556%	14	76	+151.961%
2025-09-19	1.0600	1.0800	1.0600	1.0800	-5.263%	10	76	+137.963%
2025-09-16	1.1600	1.1600	1.1000	1.1400	-5.785%	25	76	+125.439%
2025-09-15	1.2700	1.2700	1.2000	1.2100	-0.820%	8	60	+112.397%
2025-09-12	1.2500	1.2900	1.2200	1.2200	+1.667%	60	56	+110.656%
2025-09-11	1.1900	1.2900	1.1900	1.2000	+0.840%	14	6	+114.167%
2025-09-10	1.1900	1.1900	1.1900	1.1900	-0.833%	3	7	+115.966%
2025-09-09	1.1700	1.2400	1.1700	1.2000	0.000%	9	5	+114.167%