Dark

VZ20271217P38
VZ Dec 17 2027 38.00 Put (VZ271217P00038000)
option OPRA

EOD

Jul 17, 2026

3.10-15.068%(-0.55)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.9300	3.1000	2.9300	3.1000	-15.068%	117	1,225	0.000%
2026-07-14	3.6500	3.6500	3.6500	3.6500	+6.105%	5	1,113	-15.068%
2026-07-13	3.4300	3.4400	3.4300	3.4400	-14.000%	17	1,108	-9.884%
2026-07-09	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,108	-22.500%
2026-07-06	4.0000	4.0000	4.0000	4.0000	+1.781%	1	1,107	-22.500%
2026-07-02	4.0500	4.2000	3.9300	3.9300	+3.421%	402	1,236	-21.120%
2026-07-01	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,236	-18.421%
2026-06-30	3.6000	3.6000	3.6000	3.6000	+20.000%	3	1,236	-13.889%
2026-06-29	3.0600	3.0600	3.0000	3.0000	+14.068%	2	1,236	+3.333%
2026-06-26	2.6300	2.6300	2.6300	2.6300	-2.593%	30	1,235	+17.871%
2026-06-25	2.7000	2.7000	2.6900	2.7000	+3.053%	216	1,222	+14.815%
2026-06-24	2.6100	2.7000	2.6100	2.6200	-5.755%	4	1,187	+18.321%
2026-06-22	2.8000	2.8000	2.7700	2.7800	+2.963%	3	1,187	+11.511%
2026-06-18	2.7000	2.7000	2.7000	2.7000	+15.880%	1	1,185	+14.815%
2026-06-16	2.3300	2.3300	2.3300	2.3300	+3.097%	46	1,185	+33.047%
2026-06-15	2.2700	2.2900	2.2600	2.2600	-6.224%	238	1,189	+37.168%
2026-06-12	2.4700	2.4700	2.4100	2.4100	-4.743%	578	1,189	+28.631%
2026-06-11	2.5300	2.5300	2.4900	2.5300	-10.284%	429	1,189	+22.530%
2026-06-08	2.5000	2.8200	2.5000	2.8200	-6.931%	80	1,189	+9.929%
2026-06-04	2.5700	3.0300	2.5400	3.0300	+46.377%	231	1,248	+2.310%
2026-05-29	2.0700	2.0700	2.0700	2.0700	0.000%	2	1,306	+49.758%
2026-05-28	2.0700	2.0700	2.0700	2.0700	+2.985%	1	1,305	+49.758%
2026-05-22	2.0000	2.0500	2.0000	2.0100	-6.944%	15	1,305	+54.229%
2026-05-19	2.2400	2.2400	2.1500	2.1600	+1.408%	201	1,303	+43.519%
2026-05-12	2.1400	2.1900	2.1000	2.1300	-4.054%	36	1,102	+45.540%
2026-05-11	2.2400	2.2400	2.2200	2.2200	-0.893%	40	1,102	+39.640%
2026-05-07	2.2400	2.2400	2.2400	2.2400	0.000%	2	1,058	+38.393%
2026-05-05	2.2700	2.2700	2.1300	2.2400	-4.274%	39	1,058	+38.393%
2026-04-29	2.3400	2.3400	2.3400	2.3400	+3.540%	5	1,055	+32.479%
2026-04-27	2.2000	2.3000	2.2000	2.2600	-10.672%	212	1,055	+37.168%
2026-04-24	2.4800	2.5400	2.4400	2.5300	0.000%	336	1,061	+22.530%
2026-04-16	2.5800	2.5800	2.5300	2.5300	-15.667%	118	1,100	+22.530%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+33.333%	1	1,082	+3.333%
2026-03-23	2.2000	2.2500	2.2000	2.2500	+10.294%	12	1,082	+37.778%
2026-03-13	2.0400	2.0400	2.0400	2.0400	-4.225%	1	1,094	+51.961%
2026-03-11	2.1300	2.1300	2.1300	2.1300	+9.231%	30	1,095	+45.540%
2026-03-04	1.9500	1.9500	1.9500	1.9500	-5.797%	20	1,096	+58.974%
2026-03-03	2.0500	2.0700	2.0500	2.0700	+0.976%	100	1,096	+49.758%
2026-03-02	2.0200	2.0500	2.0200	2.0500	-10.088%	2	1,196	+51.220%
2026-02-13	2.2100	2.2800	2.2100	2.2800	+3.167%	6	1,197	+35.965%
2026-02-12	2.2100	2.2100	2.2100	2.2100	0.000%	2	1,197	+40.271%
2026-02-11	2.0400	2.2100	2.0400	2.2100	-4.741%	2	1,199	+40.271%
2026-02-10	2.3200	2.3400	2.2800	2.3200	-6.073%	28	1,199	+33.621%
2026-02-09	2.4700	2.4700	2.4700	2.4700	-6.792%	1	1,197	+25.506%
2026-02-06	2.6500	2.6500	2.6500	2.6500	+6.000%	1	1,198	+16.981%
2026-02-05	2.5000	2.5000	2.5000	2.5000	+5.932%	5	1,198	+24.000%
2026-02-03	2.6500	2.6500	2.3600	2.3600	-14.801%	5	1,198	+31.356%
2026-02-02	2.7600	2.9000	2.6900	2.7700	-3.819%	36	1,198	+11.913%
2026-01-30	3.5500	3.5500	2.8400	2.8800	-38.723%	112	1,184	+7.639%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+1.075%	5	1,184	-34.043%
2026-01-27	4.6900	4.7200	4.6500	4.6500	+2.198%	75	1,189	-33.333%
2026-01-26	4.5500	4.5500	4.5500	4.5500	-3.602%	2	1,123	-31.868%
2026-01-23	4.7600	4.7900	4.7000	4.7200	-3.080%	476	1,123	-34.322%
2026-01-21	4.8700	4.8700	4.8700	4.8700	-2.600%	6	731	-36.345%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+6.157%	1	731	-38.000%
2026-01-15	4.7900	4.8500	4.6900	4.7100	-0.423%	460	730	-34.183%
2026-01-14	4.7800	4.8300	4.7000	4.7300	-3.469%	356	601	-34.461%
2026-01-13	4.9000	4.9000	4.9000	4.9000	+7.692%	1	435	-36.735%
2026-01-12	4.5800	4.6500	4.5500	4.5500	+1.111%	210	435	-31.868%
2026-01-08	4.7100	4.7100	4.5000	4.5000	-4.255%	67	388	-31.111%
2026-01-07	4.7000	4.7000	4.7000	4.7000	-3.093%	3	390	-34.043%
2026-01-05	4.7400	4.8500	4.7400	4.8500	+6.593%	15	374	-36.082%
2026-01-02	4.5500	4.5500	4.5500	4.5500	+1.111%	1	374	-31.868%
2025-12-31	4.5500	4.5500	4.5000	4.5000	-2.174%	29	344	-31.111%
2025-12-30	4.6000	4.6000	4.6000	4.6000	0.000%	10	344	-32.609%
2025-12-29	4.6000	4.6000	4.6000	4.6000	-5.155%	19	334	-32.609%
2025-12-26	4.8500	4.8500	4.8500	4.8500	+2.537%	3	315	-36.082%
2025-12-23	4.5900	4.7300	4.4900	4.7300	-4.057%	14	312	-34.461%
2025-12-22	4.9200	4.9300	4.9200	4.9300	+6.022%	16	308	-37.120%
2025-12-18	4.6500	4.6500	4.6500	4.6500	+5.682%	2	308	-33.333%
2025-12-08	4.4700	4.4700	4.4000	4.4000	+6.538%	100	307	-29.545%
2025-12-05	4.1300	4.1300	4.1300	4.1300	-5.708%	100	238	-24.939%
2025-12-04	4.3800	4.3800	4.3800	4.3800	-6.210%	100	238	-29.224%
2025-12-02	4.6700	4.6700	4.6700	4.6700	+4.241%	1	138	-33.619%
2025-11-26	4.4800	4.4800	4.4800	4.4800	+2.989%	20	118	-30.804%
2025-11-19	4.3500	4.3500	4.3500	4.3500	-4.185%	2	118	-28.736%
2025-11-17	4.5400	4.5400	4.5400	4.5400	+0.442%	1	120	-31.718%
2025-11-14	4.5200	4.5200	4.5200	4.5200	+0.444%	10	119	-31.416%
2025-11-12	4.5000	4.5000	4.5000	4.5000	-8.722%	7	109	-31.111%
2025-11-04	5.1500	5.1500	4.9200	4.9300	-1.597%	13	106	-37.120%
2025-11-03	5.0100	5.0100	5.0100	5.0100	-4.753%	1	95	-38.124%
2025-10-30	5.2600	5.2600	5.2600	5.2600	-4.537%	1	95	-41.065%
2025-10-23	5.6000	5.6000	5.5100	5.5100	+14.792%	21	94	-43.739%
2025-10-15	4.8000	4.8000	4.8000	4.8000	+2.784%	1	73	-35.417%
2025-10-10	4.6700	4.6700	4.6700	4.6700	+6.136%	4	72	-33.619%
2025-10-06	4.0500	4.4000	4.0500	4.4000	+18.919%	4	70	-29.545%
2025-10-02	3.6100	3.7000	3.6100	3.7000	+1.370%	52	70	-16.216%
2025-09-25	3.6500	3.6500	3.6500	3.6500	-3.947%	1	18	-15.068%
2025-09-24	3.7500	3.8000	3.7500	3.8000	+4.396%	2	17	-18.421%
2025-09-18	3.6400	3.6400	3.6400	3.6400	+7.059%	3	15	-14.835%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-5.556%	1	14	-8.824%
2025-09-16	3.5000	3.6000	3.5000	3.6000	+0.559%	4	13	-13.889%
2025-09-15	3.5800	3.5800	3.5800	3.5800	-1.918%	8	13	-13.408%
2025-09-12	3.6500	3.6500	3.6500	3.6500	0.000%	1	5	-15.068%
2025-09-11	3.7500	3.7500	3.6500	3.6500	-3.947%	2	4	-15.068%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+1.333%	1	2	-18.421%
2025-09-09	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-17.333%