Dark

VZ20271217P40
VZ Dec 17 2027 40.00 Put (VZ271217P00040000)
option OPRA

EOD

Sep 17, 2026

2.00+7.527%(+0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0000	2.0000	2.0000	2.0000	+7.527%	3	1,859	0.000%
2026-09-16	1.8600	1.8600	1.8600	1.8600	+17.722%	1	1,859	+7.527%
2026-09-15	1.5800	1.5800	1.5800	1.5800	-4.242%	10	1,859	+26.582%
2026-09-14	1.6500	1.6500	1.6500	1.6500	-15.385%	10	1,859	+21.212%
2026-09-10	1.9500	1.9500	1.9500	1.9500	0.000%	30	1,849	+2.564%
2026-09-09	1.9500	1.9500	1.9500	1.9500	+10.795%	3	1,819	+2.564%
2026-09-03	1.7700	1.7700	1.6600	1.7600	-2.222%	15	1,819	+13.636%
2026-09-02	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,820	+11.111%
2026-09-01	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,819	+11.111%
2026-08-31	1.9200	1.9200	1.8000	1.8000	-10.000%	93	1,820	+11.111%
2026-08-28	1.9600	2.0000	1.9400	2.0000	+2.041%	26	1,747	0.000%
2026-08-26	1.9800	1.9800	1.9100	1.9600	-3.448%	3	1,746	+2.041%
2026-08-24	2.0000	2.0300	1.9400	2.0300	-4.695%	14	1,747	-1.478%
2026-08-21	2.1600	2.1600	2.1300	2.1300	-12.705%	29	1,743	-6.103%
2026-08-14	2.4400	2.4400	2.4400	2.4400	-3.937%	2	1,767	-18.033%
2026-08-13	2.5800	2.6200	2.4500	2.5400	-10.247%	42	1,765	-21.260%
2026-08-10	3.0200	3.0200	2.8300	2.8300	+2.909%	32	1,760	-29.329%
2026-08-03	2.7500	2.7500	2.7500	2.7500	-8.333%	9	1,787	-27.273%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+9.890%	506	1,787	-33.333%
2026-07-28	2.7300	2.7300	2.7300	2.7300	-0.727%	1	1,287	-26.740%
2026-07-27	2.7400	2.7500	2.7400	2.7500	-20.520%	6	1,288	-27.273%
2026-07-23	3.4600	3.4600	3.4600	3.4600	-8.947%	1	1,289	-42.197%
2026-07-21	4.0000	4.0000	3.8000	3.8000	-1.299%	11	1,288	-47.368%
2026-07-17	3.8100	3.9000	3.8100	3.8500	-10.465%	253	1,279	-48.052%
2026-07-14	4.3000	4.3000	4.3000	4.3000	+1.176%	1	1,447	-53.488%
2026-07-13	4.2500	4.2500	4.2500	4.2500	-11.458%	5	1,446	-52.941%
2026-07-09	4.8000	4.8000	4.8000	4.8000	+8.352%	2	1,448	-58.333%
2026-07-08	4.4300	4.4300	4.4300	4.4300	-7.708%	1	1,446	-54.853%
2026-07-06	4.8500	4.8500	4.8000	4.8000	-1.235%	12	1,445	-58.333%
2026-07-02	5.0500	5.1300	4.8600	4.8600	+9.213%	263	1,503	-58.848%
2026-07-01	4.4000	4.4500	4.4000	4.4500	-3.680%	51	1,503	-55.056%
2026-06-30	4.3500	4.6200	4.3500	4.6200	+23.200%	6	1,527	-56.710%
2026-06-29	4.0000	4.1500	3.2500	3.7500	+15.385%	13	1,522	-46.667%
2026-06-26	3.3500	3.3500	3.2500	3.2500	-2.985%	80	1,513	-38.462%
2026-06-25	3.3500	3.3500	3.3500	3.3500	+0.904%	308	1,458	-40.299%
2026-06-24	3.3200	3.3200	3.3200	3.3200	-3.768%	1	1,525	-39.759%
2026-06-22	3.4000	3.4500	3.4000	3.4500	-1.429%	3	1,525	-42.029%
2026-06-18	3.3500	3.5000	3.3500	3.5000	+2.339%	6	1,525	-42.857%
2026-06-05	3.4200	3.4200	3.4200	3.4200	-12.308%	13	1,525	-41.520%
2026-06-04	3.5000	3.9000	3.5000	3.9000	+34.483%	3	1,538	-48.718%
2026-06-03	2.9000	2.9000	2.9000	2.9000	+7.011%	1	1,540	-31.034%
2026-05-29	2.7100	2.7100	2.7000	2.7100	+8.400%	176	1,539	-26.199%
2026-05-27	2.5000	2.5000	2.5000	2.5000	0.000%	10	1,382	-20.000%
2026-05-26	2.5000	2.5000	2.5000	2.5000	-3.846%	2	1,372	-20.000%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-4.762%	1	1,372	-23.077%
2026-05-19	2.8300	2.8300	2.7300	2.7300	-5.862%	180	1,372	-26.740%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+3.203%	4	1,372	-31.034%
2026-05-07	2.8700	2.8700	2.8100	2.8100	-4.096%	8	1,192	-28.826%
2026-05-06	2.9300	2.9300	2.9300	2.9300	+7.326%	1	1,192	-31.741%
2026-05-05	2.7500	2.8700	2.6700	2.7300	-0.727%	88	1,191	-26.740%
2026-05-01	2.7000	2.7500	2.7000	2.7500	-1.786%	3	1,178	-27.273%
2026-04-30	2.7600	2.8000	2.7600	2.8000	-4.437%	2	1,178	-28.571%
2026-04-29	2.9200	2.9300	2.9200	2.9300	-0.678%	4	1,177	-31.741%
2026-04-27	2.7300	2.9500	2.7300	2.9500	-6.349%	20	1,177	-32.203%
2026-04-24	3.1500	3.1500	3.1500	3.1500	+3.279%	5	1,157	-36.508%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-1.294%	5	1,152	-34.426%
2026-04-21	3.0900	3.0900	3.0900	3.0900	-12.216%	4	1,156	-35.275%
2026-04-20	3.5200	3.5200	3.5200	3.5200	+8.308%	2	1,156	-43.182%
2026-04-16	3.1800	3.2500	3.1800	3.2500	-4.412%	2	1,156	-38.462%
2026-04-10	3.4000	3.4000	3.4000	3.4000	+16.838%	10	1,156	-41.176%
2026-03-31	2.9200	2.9400	2.8100	2.9100	-2.020%	87	1,156	-31.271%
2026-03-30	2.9700	2.9700	2.9700	2.9700	+8.000%	1	1,152	-32.660%
2026-03-23	2.8000	2.8000	2.7500	2.7500	-9.241%	3	1,153	-27.273%
2026-03-19	3.0300	3.0300	3.0300	3.0300	+17.442%	28	1,151	-33.993%
2026-03-16	2.5800	2.5800	2.5800	2.5800	-3.731%	1	1,151	-22.481%
2026-03-13	2.6800	2.6800	2.6800	2.6800	-3.249%	2	1,151	-25.373%
2026-03-12	2.7100	2.7700	2.7100	2.7700	+13.525%	15	1,152	-27.798%
2026-03-10	2.4400	2.4400	2.4400	2.4400	-5.426%	1	1,152	-18.033%
2026-03-09	2.5800	2.5800	2.5800	2.5800	-1.901%	1	1,152	-22.481%
2026-03-06	2.6300	2.6400	2.6300	2.6300	+8.230%	5	1,152	-23.954%
2026-03-03	2.2800	2.5900	2.2800	2.4300	-5.078%	189	1,155	-17.695%
2026-02-27	2.5600	2.5600	2.5600	2.5600	+8.475%	1	1,234	-21.875%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-14.182%	800	1,234	-15.254%
2026-02-20	2.7500	2.7500	2.7500	2.7500	+0.733%	1	1,234	-27.273%
2026-02-17	2.7300	2.7300	2.7300	2.7300	0.000%	2	1,234	-26.740%
2026-02-13	2.7700	2.7700	2.7300	2.7300	+5.405%	11	1,237	-26.740%
2026-02-12	2.5900	2.5900	2.5900	2.5900	-3.358%	6	1,237	-22.780%
2026-02-11	2.7100	2.7100	2.6800	2.6800	-7.266%	19	1,243	-25.373%
2026-02-10	2.8800	2.8900	2.8800	2.8900	-2.034%	4	1,248	-30.796%
2026-02-09	2.9500	2.9500	2.9500	2.9500	-7.524%	2	1,248	-32.203%
2026-02-06	3.1900	3.1900	3.1900	3.1900	+6.689%	1	1,248	-37.304%
2026-02-04	3.0300	3.2000	2.9900	2.9900	-3.548%	79	1,247	-33.110%
2026-02-03	3.1000	3.1400	3.0500	3.1000	-12.676%	811	1,221	-35.484%
2026-02-02	3.2000	3.5500	3.2000	3.5500	-1.934%	59	561	-43.662%
2026-01-30	4.6500	4.6600	3.5200	3.6200	-35.702%	197	503	-44.751%
2026-01-26	5.6300	5.6300	5.6300	5.6300	-4.576%	1	474	-64.476%
2026-01-23	5.9000	5.9000	5.9000	5.9000	+3.509%	17	473	-66.102%
2026-01-22	5.7000	5.7000	5.7000	5.7000	-3.390%	18	456	-64.912%
2026-01-16	6.0000	6.0000	5.9000	5.9000	+2.609%	151	288	-66.102%
2026-01-15	5.8700	5.8700	5.7500	5.7500	+4.356%	2	288	-65.217%
2026-01-09	5.5100	5.5100	5.5100	5.5100	-6.610%	2	287	-63.702%
2026-01-07	5.9000	5.9000	5.9000	5.9000	+3.509%	50	285	-66.102%
2026-01-02	5.7000	5.7000	5.7000	5.7000	-0.697%	1	235	-64.912%
2025-12-31	5.7400	5.7400	5.7400	5.7400	-1.712%	5	229	-65.157%
2025-12-24	5.8000	5.8400	5.8000	5.8400	-1.849%	4	225	-65.753%
2025-12-23	5.9500	5.9500	5.9500	5.9500	-0.502%	15	225	-66.387%
2025-12-19	5.9800	5.9800	5.9800	5.9800	+7.748%	3	225	-66.555%
2025-12-18	5.5500	5.5500	5.5500	5.5500	-6.723%	5	227	-63.964%
2025-12-11	5.9500	5.9500	5.9500	5.9500	+10.185%	1	222	-66.387%
2025-12-04	5.1000	5.4000	5.1000	5.4000	-6.087%	2	221	-62.963%
2025-12-02	5.7500	5.7500	5.7500	5.7500	+7.477%	1	219	-65.217%
2025-11-18	5.3500	5.3500	5.3500	5.3500	-1.835%	15	218	-62.617%
2025-11-17	5.4500	5.4500	5.4500	5.4500	+1.869%	15	203	-63.303%
2025-11-13	5.3500	5.3500	5.3500	5.3500	-5.477%	1	188	-62.617%
2025-11-11	5.7500	5.7500	5.6500	5.6600	-2.414%	21	188	-64.664%
2025-11-07	5.8000	5.8000	5.8000	5.8000	-6.452%	3	171	-65.517%
2025-11-04	6.2000	6.2000	6.2000	6.2000	+18.095%	1	168	-67.742%
2025-10-31	5.2500	5.2500	5.2500	5.2500	-19.847%	4	167	-61.905%
2025-10-27	6.5500	6.5500	6.5500	6.5500	-3.392%	4	159	-69.466%
2025-10-24	6.7800	6.7800	6.7800	6.7800	+4.468%	15	159	-70.501%
2025-10-23	6.4900	6.4900	6.4900	6.4900	+4.509%	1	144	-69.183%
2025-10-22	6.2100	6.2100	6.2100	6.2100	+8.188%	1	143	-67.794%
2025-10-16	5.7400	5.7400	5.7400	5.7400	-1.034%	3	142	-65.157%
2025-10-15	5.8000	5.8000	5.8000	5.8000	+2.473%	1	139	-65.517%
2025-10-14	5.6600	5.6600	5.6600	5.6600	-10.159%	3	138	-64.664%
2025-10-13	5.9000	6.3500	5.9000	6.3000	+6.419%	26	135	-68.254%
2025-10-10	5.9000	5.9200	5.2000	5.9200	+9.024%	6	128	-66.216%
2025-10-07	5.2500	5.4300	5.2500	5.4300	+24.256%	10	122	-63.168%
2025-10-03	4.3700	4.3700	4.3700	4.3700	-3.956%	1	118	-54.233%
2025-10-02	4.5000	4.5500	4.5000	4.5500	+5.814%	5	119	-56.044%
2025-10-01	4.3000	4.3000	4.3000	4.3000	-2.273%	1	114	-53.488%
2025-09-30	4.4000	4.4000	4.4000	4.4000	-2.222%	1	113	-54.545%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+2.273%	1	112	-55.556%
2025-09-26	4.4000	4.4000	4.4000	4.4000	-4.968%	1	112	-54.545%
2025-09-24	4.6300	4.6300	4.6300	4.6300	-0.430%	1	111	-56.803%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+4.494%	1	110	-56.989%
2025-09-19	4.4500	4.4500	4.4500	4.4500	+5.952%	1	109	-55.056%
2025-09-17	4.2000	4.2500	4.2000	4.2000	-6.667%	14	108	-52.381%
2025-09-16	4.5000	4.5000	4.5000	4.5000	+2.273%	3	94	-55.556%
2025-09-15	4.0400	4.4500	4.0400	4.4000	0.000%	32	91	-54.545%
2025-09-12	4.4500	4.4500	4.4000	4.4000	-2.222%	15	59	-54.545%
2025-09-11	4.5000	4.5000	4.5000	4.5000	-1.099%	19	45	-55.556%
2025-09-10	4.6300	4.7500	4.5500	4.5500	-2.151%	4	27	-56.044%
2025-09-09	4.5500	4.6500	4.5500	4.6500	-3.125%	10	26	-56.989%
2025-09-08	4.8000	4.8000	4.8000	4.8000	0.000%	16	16	-58.333%