Dark

VZ20271217P42
VZ Dec 17 2027 42.00 Put (VZ271217P00042000)
option OPRA

EOD

Sep 16, 2026

2.41+7.111%(+0.16)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.3600	2.4100	2.3300	2.4100	+7.111%	18	737	0.000%
2026-09-14	2.1800	2.2700	2.1800	2.2500	-16.667%	6	738	+7.111%
2026-09-09	2.7000	2.7000	2.7000	2.7000	+11.111%	2	739	-10.741%
2026-09-04	2.4500	2.4500	2.4200	2.4300	+7.048%	18	741	-0.823%
2026-09-03	2.2900	2.3000	2.2000	2.2700	-9.200%	28	741	+6.167%
2026-08-28	2.4200	2.5000	2.4200	2.5000	-6.015%	2	740	-3.600%
2026-08-27	2.6600	2.7400	2.5600	2.6600	+6.400%	36	740	-9.398%
2026-08-26	2.4500	2.7000	2.4500	2.5000	-1.575%	4	742	-3.600%
2026-08-25	2.5400	2.5400	2.4600	2.5400	0.000%	18	741	-5.118%
2026-08-24	2.7100	2.7100	2.3800	2.5400	-6.618%	30	742	-5.118%
2026-08-21	2.7000	2.7200	2.6900	2.7200	-9.635%	23	751	-11.397%
2026-08-14	3.0100	3.0100	3.0100	3.0100	-13.256%	1	771	-19.934%
2026-08-12	3.4700	3.4700	3.4700	3.4700	-7.713%	10	770	-30.548%
2026-08-07	3.7600	3.7600	3.7600	3.7600	-1.053%	1	770	-35.904%
2026-08-05	3.8000	3.8000	3.8000	3.8000	+11.765%	500	769	-36.579%
2026-07-27	3.4000	3.4000	3.4000	3.4000	-17.073%	2	294	-29.118%
2026-07-24	4.1000	4.1000	4.1000	4.1000	-5.312%	3	294	-41.220%
2026-07-22	4.3300	4.3300	4.3300	4.3300	-8.842%	1	294	-44.342%
2026-07-17	4.3900	4.8000	4.3900	4.7500	-6.496%	108	294	-49.263%
2026-07-15	5.0800	5.0800	5.0800	5.0800	-12.414%	1	257	-52.559%
2026-07-09	6.0000	6.0000	5.8000	5.8000	+7.407%	7	256	-58.448%
2026-07-08	5.4200	5.4200	5.4000	5.4000	-11.475%	4	261	-55.370%
2026-07-02	5.5000	6.1000	5.5000	6.1000	+5.172%	12	264	-60.492%
2026-07-01	5.7300	5.8000	5.7300	5.8000	+4.505%	14	264	-58.448%
2026-06-30	4.9000	5.5500	4.9000	5.5500	+26.136%	28	258	-56.577%
2026-06-29	4.4000	4.4000	4.4000	4.4000	+7.317%	3	249	-45.227%
2026-06-25	4.1500	4.1500	4.1000	4.1000	-1.442%	57	246	-41.220%
2026-06-22	4.1600	4.1600	4.1600	4.1600	+12.432%	1	245	-42.067%
2026-06-16	3.7300	3.7300	3.7000	3.7000	+3.352%	7	245	-34.865%
2026-06-15	3.5900	3.5900	3.5800	3.5800	-3.243%	5	245	-32.682%
2026-06-12	3.8500	3.8500	3.7000	3.7000	+1.093%	4	245	-34.865%
2026-06-11	3.6600	3.6600	3.6600	3.6600	+14.375%	1	245	-34.153%
2026-06-10	3.7200	3.7600	3.2000	3.2000	-28.889%	129	296	-24.688%
2026-06-04	3.7700	4.5000	3.7400	4.5000	+28.940%	213	296	-46.444%
2026-06-03	3.4900	3.4900	3.4900	3.4900	+4.179%	3	427	-30.946%
2026-06-01	3.0400	3.3500	3.0400	3.3500	+6.349%	11	425	-28.060%
2026-05-27	3.1500	3.1500	3.1500	3.1500	-7.625%	6	417	-23.492%
2026-05-18	3.4100	3.4100	3.4100	3.4100	-5.278%	2	411	-29.326%
2026-05-13	3.6000	3.6000	3.6000	3.6000	+1.695%	5	411	-33.056%
2026-05-07	3.5400	3.5400	3.5400	3.5400	-1.667%	106	406	-31.921%
2026-05-06	3.6500	3.6500	3.6000	3.6000	+8.434%	15	419	-33.056%
2026-05-01	3.3800	3.3800	3.3200	3.3200	-3.488%	2	403	-27.410%
2026-04-23	3.4400	3.4400	3.4400	3.4400	-14.000%	10	403	-29.942%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+5.263%	4	403	-39.750%
2026-04-21	3.7300	3.9500	3.7300	3.8000	-5.000%	316	337	-36.579%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+20.120%	3	337	-39.750%
2026-03-11	3.3300	3.3300	3.3300	3.3300	+3.738%	2	337	-27.628%
2026-03-10	3.2100	3.2100	3.2100	3.2100	-1.231%	3	337	-24.922%
2026-03-09	3.2000	3.2500	3.2000	3.2500	+9.060%	2	334	-25.846%
2026-03-03	2.9800	2.9800	2.9800	2.9800	-5.096%	53	332	-19.128%
2026-02-27	3.1400	3.1400	3.1400	3.1400	+4.319%	20	332	-23.248%
2026-02-23	3.0300	3.0300	3.0100	3.0100	-7.669%	7	332	-19.934%
2026-02-20	3.3500	3.3500	3.2000	3.2600	+1.242%	8	335	-26.074%
2026-02-19	3.2300	3.2300	3.2200	3.2200	-11.295%	21	329	-25.155%
2026-02-18	3.5500	3.6500	3.5500	3.6300	+5.217%	18	309	-33.609%
2026-02-17	3.3800	3.4500	3.2100	3.4500	+1.173%	8	324	-30.145%
2026-02-13	3.4100	3.4100	3.4100	3.4100	-1.159%	20	309	-29.326%
2026-02-11	3.4500	3.4500	3.4500	3.4500	-10.390%	1	309	-30.145%
2026-02-05	3.8500	3.8500	3.8500	3.8500	+18.827%	1	308	-37.403%
2026-02-04	3.2400	3.2400	3.2400	3.2400	-23.765%	53	307	-25.617%
2026-02-02	4.4000	4.4000	4.2500	4.2500	-3.409%	58	261	-43.294%
2026-01-30	5.3000	5.3000	4.4000	4.4000	-36.232%	4	258	-45.227%
2026-01-23	6.9000	6.9000	6.9000	6.9000	-2.128%	3	257	-65.072%
2026-01-13	7.0500	7.0500	7.0500	7.0500	+2.174%	22	256	-65.816%
2025-12-30	6.9000	6.9000	6.9000	6.9000	+3.448%	2	256	-65.072%
2025-12-15	6.5900	6.6700	6.5900	6.6700	+3.411%	2	254	-63.868%
2025-12-05	6.4500	6.4500	6.4500	6.4500	+4.032%	1	253	-62.636%
2025-12-04	6.2000	6.2000	6.2000	6.2000	-9.489%	1	252	-61.129%
2025-11-25	6.8900	6.8900	6.8500	6.8500	+2.239%	100	252	-64.818%
2025-11-19	6.8400	6.8400	6.6600	6.7000	+4.688%	104	252	-64.030%
2025-11-13	6.2600	6.4000	6.2000	6.4000	-3.177%	9	150	-62.344%
2025-11-11	6.6100	6.6100	6.6100	6.6100	-9.946%	1	141	-63.540%
2025-11-06	7.3400	7.3400	7.3400	7.3400	-1.477%	10	140	-67.166%
2025-11-04	7.3500	7.4500	7.3500	7.4500	+1.361%	4	132	-67.651%
2025-10-22	7.4000	7.4000	7.3500	7.3500	+4.255%	4	128	-67.211%
2025-10-21	7.0500	7.0500	7.0500	7.0500	+0.714%	10	126	-65.816%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+10.236%	2	126	-65.571%
2025-10-07	6.3500	6.3500	6.3500	6.3500	+19.811%	3	124	-62.047%
2025-10-03	5.2000	5.3000	5.2000	5.3000	-2.752%	2	124	-54.528%
2025-10-02	5.4800	5.4800	5.4500	5.4500	+2.830%	7	125	-55.780%
2025-09-30	5.4000	5.4000	5.3000	5.3000	-3.636%	4	118	-54.528%
2025-09-29	5.5000	5.5000	5.5000	5.5000	-1.786%	3	114	-56.182%
2025-09-24	5.6000	5.6000	5.6000	5.6000	-0.533%	2	111	-56.964%
2025-09-23	5.6300	5.6300	5.6300	5.6300	+4.842%	1	109	-57.194%
2025-09-19	5.3700	5.3700	5.3700	5.3700	+4.883%	1	108	-55.121%
2025-09-17	5.1200	5.1200	5.0700	5.1200	-4.299%	5	108	-52.930%
2025-09-16	5.3000	5.5000	5.3000	5.3500	+1.326%	20	107	-54.953%
2025-09-15	5.3200	5.3200	4.7500	5.2800	-0.377%	5	92	-54.356%
2025-09-12	5.3000	5.3000	5.3000	5.3000	0.000%	7	90	-54.528%
2025-09-11	5.4500	5.4500	5.3000	5.3000	-4.505%	10	83	-54.528%
2025-09-10	5.5000	5.7200	5.5000	5.5500	0.000%	28	73	-56.577%
2025-09-09	5.5500	5.5500	5.4500	5.5500	-0.893%	40	57	-56.577%
2025-09-08	5.7500	5.7500	5.1100	5.6000	0.000%	23	23	-56.964%