Dark

VZ20271217P33
VZ Dec 17 2027 33.00 Put (VZ271217P00033000)
option OPRA

Inactive

Aug 31, 2026

0.8500-15.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.8500	0.8500	0.8500	0.8500	-15.000%	1	793	0.000%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-13.793%	1	793	-15.000%
2026-08-12	0.9600	1.1600	0.9600	1.1600	+5.455%	7	793	-26.724%
2026-08-11	1.1000	1.1000	1.1000	1.1000	-9.836%	6	800	-22.727%
2026-08-10	1.2700	1.2700	1.1500	1.2200	-0.813%	25	806	-30.328%
2026-08-04	1.2000	1.3200	1.1900	1.2300	-3.150%	30	805	-30.894%
2026-07-31	1.2900	1.2900	1.1400	1.2700	-0.781%	66	805	-33.071%
2026-07-30	1.2500	1.3900	1.1900	1.2800	+4.918%	78	797	-33.594%
2026-07-29	1.1800	1.3300	0.9500	1.2200	-4.688%	115	771	-30.328%
2026-07-24	1.3500	1.3900	1.1800	1.2800	-15.789%	96	755	-33.594%
2026-07-17	1.5200	1.5200	1.5200	1.5200	-6.173%	1	740	-44.079%
2026-07-16	1.6200	1.6200	1.6200	1.6200	-11.957%	45	740	-47.531%
2026-07-15	1.8400	1.8400	1.8400	1.8400	-8.458%	15	706	-53.804%
2026-07-10	2.0100	2.0100	2.0100	2.0100	-6.512%	1	691	-57.711%
2026-07-02	2.1500	2.1500	2.1500	2.1500	+11.399%	100	691	-60.465%
2026-06-30	1.9300	1.9300	1.9300	1.9300	+12.209%	1	691	-55.959%
2026-06-29	1.5000	1.7200	1.5000	1.7200	+17.007%	4	691	-50.581%
2026-06-17	1.4500	1.4700	1.4500	1.4700	+11.364%	8	691	-42.177%
2026-06-16	1.3200	1.3200	1.3200	1.3200	0.000%	2	691	-35.606%
2026-06-10	1.3300	1.3300	1.3200	1.3200	-18.519%	173	691	-35.606%
2026-06-08	1.5000	1.6200	1.5000	1.6200	-4.706%	6	590	-47.531%
2026-06-04	1.7000	1.7000	1.7000	1.7000	+107.317%	27	595	-50.000%
2026-06-01	0.8200	0.8200	0.8200	0.8200	-26.786%	1	616	+3.659%
2026-05-21	1.0800	1.1200	1.0800	1.1200	-6.667%	175	615	-24.107%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+0.840%	3	615	-29.167%
2026-05-07	1.2100	1.2100	1.1900	1.1900	+2.586%	10	595	-28.571%
2026-05-05	1.2400	1.2400	1.1600	1.1600	-22.148%	6	592	-26.724%
2026-04-22	1.5100	1.5100	1.4700	1.4900	+9.559%	8	598	-42.953%
2026-04-21	1.3800	1.3800	1.3600	1.3600	-2.857%	18	604	-37.500%
2026-04-17	1.3700	1.4000	1.3700	1.4000	-11.950%	2	604	-39.286%
2026-04-15	1.5900	1.5900	1.5900	1.5900	-1.242%	10	604	-46.541%
2026-04-13	1.6500	1.6500	1.6100	1.6100	+3.205%	17	609	-47.205%
2026-04-10	1.0500	1.6500	1.0500	1.5600	-4.878%	17	615	-45.513%
2026-04-08	1.5200	1.6400	1.5100	1.6400	+14.685%	106	623	-48.171%
2026-04-06	1.4300	1.4300	1.4300	1.4300	+9.160%	1	551	-40.559%
2026-03-27	1.3100	1.3100	1.3100	1.3100	-0.758%	1	552	-35.115%
2026-03-24	1.3200	1.3200	1.3200	1.3200	-5.714%	2	551	-35.606%
2026-03-20	1.5300	3.2000	1.3100	1.4000	+28.440%	156	551	-39.286%
2026-03-04	1.0900	1.0900	1.0900	1.0900	+4.808%	1	501	-22.018%
2026-02-23	1.0400	1.0400	1.0400	1.0400	-16.129%	20	500	-18.269%
2026-02-10	1.2700	1.2700	1.2400	1.2400	-10.145%	40	480	-31.452%
2026-02-05	1.3700	1.3800	1.2600	1.3800	+0.730%	4	476	-38.406%
2026-02-03	1.3700	1.3700	1.3700	1.3700	-45.418%	4	477	-37.956%
2026-01-28	2.5100	2.5100	2.5100	2.5100	-4.924%	2	477	-66.135%
2026-01-27	2.5900	2.6600	2.5900	2.6400	+5.179%	6	477	-67.803%
2026-01-26	2.5100	2.5100	2.5100	2.5100	-4.563%	2	475	-66.135%
2026-01-23	2.5900	2.6300	2.5900	2.6300	+4.781%	4	475	-67.681%
2026-01-22	2.5100	2.5100	2.5100	2.5100	-3.831%	2	472	-66.135%
2026-01-15	2.6500	2.6500	2.6100	2.6100	-2.247%	2	472	-67.433%
2026-01-14	2.6000	2.6800	2.5900	2.6700	+0.755%	15	471	-68.165%
2026-01-13	2.6500	2.6500	2.6500	2.6500	+2.317%	2	466	-67.925%
2026-01-12	2.5900	2.5900	2.5900	2.5900	+3.187%	2	466	-67.181%
2026-01-09	2.5900	2.5900	2.5100	2.5100	-1.953%	4	466	-66.135%
2025-12-29	2.5600	2.5600	2.5600	2.5600	-2.662%	300	464	-66.797%
2025-12-16	2.6000	2.6300	2.6000	2.6300	-6.738%	2	164	-67.681%
2025-12-11	2.8200	2.8200	2.8200	2.8200	0.000%	10	163	-69.858%
2025-12-10	2.8200	2.8200	2.8200	2.8200	+9.302%	1	153	-69.858%
2025-12-01	2.5800	2.5800	2.5800	2.5800	-9.155%	2	152	-67.054%
2025-11-24	2.8400	2.8400	2.8400	2.8400	+6.767%	1	152	-70.070%
2025-11-21	2.6600	2.6600	2.6600	2.6600	+4.724%	3	152	-68.045%
2025-11-14	2.5400	2.5400	2.5400	2.5400	-1.167%	3	152	-66.535%
2025-11-12	2.5500	2.5700	2.5300	2.5700	-15.182%	8	152	-66.926%
2025-10-31	3.0300	3.0300	3.0300	3.0300	+3.413%	2	152	-71.947%
2025-10-30	2.9500	2.9500	2.9300	2.9300	+4.643%	60	152	-70.990%
2025-10-29	2.8000	2.8000	2.8000	2.8000	-8.197%	4	105	-69.643%
2025-10-28	3.0500	3.0500	3.0500	3.0500	+2.007%	4	106	-72.131%
2025-10-22	3.1500	3.1500	2.9900	2.9900	+19.124%	2	102	-71.572%
2025-10-20	2.5100	2.5100	2.5100	2.5100	-6.343%	23	100	-66.135%
2025-10-09	2.7300	2.7300	2.6700	2.6800	+2.682%	20	77	-68.284%
2025-10-08	2.6600	2.6600	2.6100	2.6100	+6.531%	12	77	-67.433%
2025-10-06	2.4900	2.4900	2.4500	2.4500	+17.225%	10	76	-65.306%
2025-10-03	2.0900	2.0900	2.0900	2.0900	-0.948%	50	76	-59.330%
2025-09-26	2.0800	2.1100	2.0800	2.1100	-1.860%	2	96	-59.716%
2025-09-25	2.1900	2.1900	2.1500	2.1500	-10.417%	2	96	-60.465%
2025-09-23	2.4000	2.4000	2.4000	2.4000	+11.628%	1	95	-64.583%
2025-09-22	2.2000	2.2000	2.1500	2.1500	+2.871%	20	94	-60.465%
2025-09-19	2.1200	2.1200	2.0900	2.0900	+1.951%	10	92	-59.330%
2025-09-18	2.1100	2.1100	2.0500	2.0500	+3.015%	70	92	-58.537%
2025-09-17	1.9600	2.0100	1.9400	1.9900	-5.687%	6	32	-57.286%
2025-09-16	2.1600	2.1700	2.1100	2.1100	-0.939%	12	32	-59.716%
2025-09-15	2.0600	2.1300	2.0600	2.1300	-0.930%	2	28	-60.094%
2025-09-12	2.1300	2.1700	2.1200	2.1500	+1.896%	26	28	-60.465%
2025-09-11	1.6700	2.1900	1.6700	2.1100	-6.222%	16	17	-59.716%
2025-09-10	2.3000	2.3100	2.2500	2.2500	+2.740%	9	9	-62.222%
2025-09-09	2.2000	2.2000	2.1900	2.1900	0.000%	4	4	-61.187%