Dark

VZ20271217P35
VZ Dec 17 2027 35.00 Put (VZ271217P00035000)
option OPRA

EOD

Sep 17, 2026

1.05+19.318%(+0.17)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9800	1.0500	0.9800	1.0500	+19.318%	31	3,425	0.000%
2026-09-02	0.8800	0.8800	0.8800	0.8800	-9.278%	1	3,394	+19.318%
2026-09-01	0.9700	0.9700	0.9700	0.9700	-13.393%	10	3,393	+8.247%
2026-08-27	1.1200	1.1200	1.1200	1.1200	-13.846%	15	3,403	-6.250%
2026-08-26	1.3000	1.3000	1.3000	1.3000	+17.117%	1	3,401	-19.231%
2026-08-21	1.1100	1.1100	1.1100	1.1100	-7.500%	3	3,402	-5.405%
2026-08-18	1.2000	1.2000	1.2000	1.2000	-5.512%	2	3,402	-12.500%
2026-08-14	1.2700	1.2700	1.2700	1.2700	-21.118%	1	3,402	-17.323%
2026-08-10	1.5200	1.6100	1.5200	1.6100	+1.258%	10	3,402	-34.783%
2026-08-04	1.6000	1.6400	1.4700	1.5900	+9.655%	35	3,405	-33.962%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-9.375%	10	3,392	-27.586%
2026-07-31	1.5800	1.6400	1.5200	1.6000	-3.030%	46	3,392	-34.375%
2026-07-30	1.6300	1.7100	1.5900	1.6500	+7.143%	41	3,399	-36.364%
2026-07-29	1.4000	1.6900	1.3100	1.5400	+4.054%	91	3,375	-31.818%
2026-07-27	1.4800	1.4800	1.4800	1.4800	-9.756%	5	3,380	-29.054%
2026-07-24	1.9500	1.9500	1.5500	1.6400	-15.897%	47	3,379	-35.976%
2026-07-22	1.9200	1.9500	1.9200	1.9500	-10.550%	3	3,374	-46.154%
2026-07-17	2.0400	2.1800	2.0400	2.1800	+0.926%	121	3,374	-51.835%
2026-07-16	2.1600	2.1600	2.1600	2.1600	-10.744%	1	3,480	-51.389%
2026-07-15	2.4100	2.4200	2.4100	2.4200	+0.415%	3	3,481	-56.612%
2026-07-13	2.4300	2.4300	2.3700	2.4100	-3.600%	93	3,483	-56.432%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-4.943%	1	3,438	-58.000%
2026-07-09	2.7100	2.7100	2.6300	2.6300	+1.544%	6	3,437	-60.076%
2026-07-07	2.5900	2.5900	2.5900	2.5900	-6.498%	1	3,433	-59.459%
2026-07-06	2.7000	2.7700	2.7000	2.7700	+6.538%	7	3,433	-62.094%
2026-07-01	2.6600	2.6600	2.6000	2.6000	+2.362%	2	3,434	-59.615%
2026-06-30	2.5000	2.5500	2.5000	2.5400	+17.593%	197	3,431	-58.661%
2026-06-29	1.9000	2.4000	1.9000	2.1600	+22.034%	11	3,430	-51.389%
2026-06-26	1.9400	1.9400	1.7700	1.7700	-6.842%	3	3,427	-40.678%
2026-06-25	1.9000	1.9000	1.9000	1.9000	+7.955%	2	3,429	-44.737%
2026-06-23	1.7600	1.7600	1.7600	1.7600	-6.383%	2	3,429	-40.341%
2026-06-22	1.8700	1.8800	1.8700	1.8800	+1.075%	11	3,429	-44.149%
2026-06-18	1.9100	1.9100	1.8600	1.8600	-1.587%	50	3,426	-43.548%
2026-06-17	1.8900	1.8900	1.8900	1.8900	+6.180%	2	3,426	-44.444%
2026-06-10	1.7000	1.7800	1.7000	1.7800	-4.301%	2,966	3,426	-41.011%
2026-06-09	1.9000	1.9000	1.8600	1.8600	-2.105%	16	1,301	-43.548%
2026-06-04	1.6100	1.9100	1.5300	1.9000	+36.691%	434	1,285	-44.737%
2026-06-02	1.4000	1.4000	1.3900	1.3900	0.000%	245	1,269	-24.460%
2026-06-01	1.3900	1.3900	1.3900	1.3900	-0.714%	7	1,268	-24.460%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-6.667%	15	1,268	-25.000%
2026-05-12	1.4500	1.5300	1.4300	1.5000	-2.597%	52	1,253	-30.000%
2026-05-07	1.5900	1.5900	1.5300	1.5400	-4.938%	215	1,243	-31.818%
2026-05-06	1.6200	1.6200	1.6200	1.6200	+1.887%	2	1,266	-35.185%
2026-05-04	1.5900	1.5900	1.5900	1.5900	-3.049%	25	1,266	-33.962%
2026-04-29	1.6400	1.6400	1.6400	1.6400	-0.606%	10	1,241	-35.976%
2026-04-28	1.6500	1.6500	1.6500	1.6500	-0.602%	10	1,231	-36.364%
2026-04-24	1.7700	1.7700	1.6200	1.6600	+7.792%	457	1,221	-36.747%
2026-04-22	1.5400	1.5400	1.5400	1.5400	-12.500%	4	1,331	-31.818%
2026-04-21	1.7600	1.7600	1.7600	1.7600	-2.222%	3	1,331	-40.341%
2026-04-17	1.8000	1.8000	1.8000	1.8000	+10.429%	2	1,331	-41.667%
2026-04-16	1.6300	1.6300	1.6300	1.6300	-18.500%	2	1,331	-35.583%
2026-04-15	2.0000	2.0000	2.0000	2.0000	+11.111%	2	1,331	-47.500%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+3.448%	36	1,330	-41.667%
2026-03-31	1.7800	1.7900	1.7300	1.7400	+11.538%	130	1,331	-39.655%
2026-03-24	1.5800	1.5800	1.5600	1.5600	-9.827%	2	1,411	-32.692%
2026-03-23	1.7400	1.7400	1.7300	1.7300	+4.217%	10	1,411	-39.306%
2026-03-20	1.6800	2.4100	1.6600	1.6600	+10.667%	20	1,421	-36.747%
2026-03-16	1.5300	1.5600	1.4800	1.5000	-3.226%	26	1,421	-30.000%
2026-03-12	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,421	-32.258%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-1.961%	30	1,421	-30.000%
2026-03-06	1.5100	1.5300	1.5100	1.5300	+12.500%	2	1,451	-31.373%
2026-03-04	1.3600	1.3600	1.3600	1.3600	-4.225%	10	1,451	-22.794%
2026-03-03	1.4200	1.4200	1.4200	1.4200	-18.857%	4	1,451	-26.056%
2026-02-17	1.7500	1.7500	1.7500	1.7500	+8.696%	1	1,455	-40.000%
2026-02-13	1.5900	1.6100	1.5900	1.6100	-0.617%	2	1,456	-34.783%
2026-02-10	1.6000	1.6500	1.6000	1.6200	-7.955%	44	1,456	-35.185%
2026-02-05	1.7000	1.7600	1.6000	1.7600	-7.853%	4	1,455	-40.341%
2026-02-02	1.8700	2.0000	1.8700	1.9100	-3.535%	27	1,455	-45.026%
2026-01-30	2.5000	2.5000	1.9500	1.9800	-37.143%	14	1,435	-46.970%
2026-01-29	3.1500	3.1500	3.1500	3.1500	-3.963%	7	1,435	-66.667%
2026-01-28	3.2000	3.2800	3.2000	3.2800	-3.529%	20	1,435	-67.988%
2026-01-27	3.3000	3.4000	3.3000	3.4000	+4.615%	143	1,433	-69.118%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-3.561%	5	1,362	-67.692%
2026-01-23	3.4000	3.4000	3.3600	3.3700	-2.882%	51	1,362	-68.843%
2026-01-21	3.4700	3.4700	3.4700	3.4700	-1.140%	6	1,311	-69.741%
2026-01-16	3.4700	3.5100	3.4700	3.5100	+4.776%	11	1,294	-70.085%
2026-01-15	3.4300	3.4500	3.3300	3.3500	-10.667%	572	1,294	-68.657%
2026-01-14	3.4600	3.7500	3.3500	3.7500	+4.167%	537	1,194	-72.000%
2026-01-13	3.3600	3.6500	3.3600	3.6000	+8.108%	557	788	-70.833%
2026-01-12	2.8000	3.4000	2.8000	3.3300	+2.462%	147	346	-68.468%
2026-01-08	3.2500	3.2500	3.2500	3.2500	-1.515%	1	300	-67.692%
2026-01-07	3.3000	3.3000	3.3000	3.3000	-5.714%	2	300	-68.182%
2026-01-05	3.4500	3.5000	3.4500	3.5000	+7.034%	31	285	-70.000%
2025-12-30	3.2700	3.2700	3.2700	3.2700	+0.615%	1	285	-67.890%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-2.695%	6	284	-67.692%
2025-12-26	3.3400	3.3400	3.3400	3.3400	+0.300%	1	284	-68.563%
2025-12-23	3.2000	3.3300	3.0800	3.3300	-6.197%	14	284	-68.468%
2025-12-22	3.5500	3.5500	3.5500	3.5500	+8.563%	16	271	-70.423%
2025-11-28	3.3000	3.3000	3.2700	3.2700	-1.506%	101	255	-67.890%
2025-11-26	3.3200	3.3200	3.3200	3.3200	-2.353%	20	258	-68.373%
2025-11-25	3.4000	3.4000	3.4000	3.4000	-3.683%	2	258	-69.118%
2025-11-24	3.5300	3.5300	3.5300	3.5300	+8.615%	1	258	-70.255%
2025-11-21	3.2500	3.2500	3.2500	3.2500	+0.309%	10	257	-67.692%
2025-11-19	3.2100	3.2400	3.2100	3.2400	-1.818%	100	247	-67.593%
2025-11-17	3.3000	3.3000	3.2000	3.3000	0.000%	4	147	-68.182%
2025-11-14	3.3000	3.3000	3.3000	3.3000	+4.762%	2	143	-68.182%
2025-11-13	3.1500	3.1500	3.1500	3.1500	-3.670%	10	141	-66.667%
2025-11-12	3.2500	3.2700	3.2500	3.2700	-21.205%	25	149	-67.890%
2025-10-23	4.0000	4.1500	4.0000	4.1500	+9.211%	22	154	-74.699%
2025-10-22	3.8000	3.8000	3.8000	3.8000	+5.556%	1	142	-72.368%
2025-10-21	3.6000	3.6000	3.6000	3.6000	+7.463%	15	142	-70.833%
2025-10-20	3.5100	3.5500	3.3500	3.3500	-5.899%	72	127	-68.657%
2025-10-17	3.5700	3.5700	3.5600	3.5600	-1.111%	5	192	-70.506%
2025-10-16	3.6000	3.6000	3.6000	3.6000	+1.408%	1	189	-70.833%
2025-10-15	3.5500	3.5500	3.5500	3.5500	-3.005%	3	188	-70.423%
2025-10-14	3.6200	3.6600	3.6200	3.6600	-1.081%	10	187	-71.311%
2025-10-13	3.6200	3.7000	3.6200	3.7000	+7.246%	51	181	-71.622%
2025-10-10	3.3700	3.4500	3.3700	3.4500	+2.985%	3	145	-69.565%
2025-10-09	3.3500	3.3500	3.3500	3.3500	+6.349%	1	144	-68.657%
2025-10-07	3.1500	3.1500	3.1500	3.1500	-0.631%	5	143	-66.667%
2025-10-06	2.8500	3.1700	2.8500	3.1700	+21.456%	21	143	-66.877%
2025-09-30	2.6000	2.6100	2.5800	2.6100	-1.136%	11	133	-59.770%
2025-09-26	2.6200	2.6700	2.6100	2.6400	-1.493%	14	132	-60.227%
2025-09-25	2.7500	2.7500	2.6800	2.6800	-3.249%	2	125	-60.821%
2025-09-24	2.7600	2.7700	2.7600	2.7700	-0.360%	2	125	-62.094%
2025-09-23	2.8100	2.8100	2.7800	2.7800	+1.460%	20	125	-62.230%
2025-09-22	2.7500	2.7700	2.7000	2.7400	+4.183%	20	120	-61.679%
2025-09-19	2.6600	2.6600	2.6300	2.6300	+0.382%	10	120	-60.076%
2025-09-18	2.6500	2.6500	2.6200	2.6200	+5.221%	20	120	-59.924%
2025-09-17	2.4900	2.4900	2.4900	2.4900	-5.323%	1	120	-57.831%
2025-09-16	2.6100	2.7100	2.6100	2.6300	+2.335%	7	119	-60.076%
2025-09-15	2.6500	2.6600	2.5700	2.5700	-4.104%	32	116	-59.144%
2025-09-12	2.6500	2.7100	2.6500	2.6800	-4.626%	64	108	-60.821%
2025-09-10	2.8600	2.8800	2.8000	2.8100	+0.357%	39	79	-62.633%
2025-09-09	2.8000	2.8000	2.8000	2.8000	-3.114%	4	66	-62.500%
2025-09-08	2.8900	2.8900	2.8900	2.8900	0.000%	62	62	-63.668%