Dark

VZ20280121C30
VZ Jan 21 2028 30.00 Call (VZ280121C00030000)
option OPRA

EOD

Sep 17, 2026

19.85-7.931%(-1.71)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.8500	19.8500	19.8500	19.8500	-7.931%	3	731	0.000%
2026-09-15	21.5600	21.5600	21.5600	21.5600	+5.428%	4	731	-7.931%
2026-09-08	20.4500	20.4500	20.4500	20.4500	+0.245%	1	729	-2.934%
2026-09-04	20.4000	20.4000	20.4000	20.4000	+5.155%	1	731	-2.696%
2026-08-21	19.4000	19.4000	19.4000	19.4000	+2.105%	7	731	+2.320%
2026-08-18	18.4500	19.0000	18.4500	19.0000	+10.273%	11	734	+4.474%
2026-08-10	17.2300	17.2300	17.2300	17.2300	+6.031%	1	735	+15.206%
2026-08-05	16.2500	16.2500	16.2500	16.2500	-2.695%	2	736	+22.154%
2026-07-31	16.7000	16.7000	16.7000	16.7000	-9.924%	4	738	+18.862%
2026-07-28	18.4900	18.5400	18.4900	18.5400	+14.092%	4	742	+7.066%
2026-07-24	15.6800	16.2500	15.6800	16.2500	+12.457%	12	743	+22.154%
2026-07-23	14.4500	14.4500	14.4500	14.4500	-2.694%	5	752	+37.370%
2026-07-22	14.8500	14.8500	14.8500	14.8500	+5.319%	1	752	+33.670%
2026-07-21	14.1000	14.1000	14.1000	14.1000	+1.148%	1	752	+40.780%
2026-07-20	13.9400	13.9400	13.9400	13.9400	-3.194%	10	752	+42.396%
2026-07-16	14.4000	14.4000	14.4000	14.4000	+6.195%	1	742	+37.847%
2026-07-15	13.4800	13.6000	13.4800	13.5600	+4.308%	14	742	+46.386%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-1.515%	10	732	+52.692%
2026-07-13	13.2000	13.2000	13.2000	13.2000	+2.088%	11	722	+50.379%
2026-07-10	12.9000	12.9300	12.9000	12.9300	+5.637%	20	717	+53.519%
2026-07-09	12.2500	12.2500	12.2400	12.2400	-2.934%	1,200	697	+62.173%
2026-07-06	12.6100	12.6100	12.6100	12.6100	+6.864%	3	707	+57.415%
2026-07-02	11.6200	11.8000	11.0000	11.8000	-2.881%	7	697	+68.220%
2026-07-01	11.7500	12.1500	11.7500	12.1500	-7.252%	4	697	+63.374%
2026-06-30	12.2000	13.1000	12.1100	13.1000	-1.504%	212	693	+51.527%
2026-06-29	15.0000	15.0000	12.8200	13.3000	-20.312%	117	487	+49.248%
2026-06-23	16.6900	16.6900	16.6900	16.6900	+6.987%	1	396	+18.933%
2026-06-22	15.7000	15.7000	15.6000	15.6000	+0.906%	105	397	+27.244%
2026-06-17	15.4600	15.4600	15.4600	15.4600	-12.705%	10	282	+28.396%
2026-06-11	17.7100	17.7100	17.7100	17.7100	+15.000%	1	282	+12.084%
2026-06-08	15.4000	15.4000	15.4000	15.4000	-0.324%	1	282	+28.896%
2026-06-05	15.5000	15.5100	15.4500	15.4500	+3.691%	5	282	+28.479%
2026-06-04	15.8300	15.9000	14.9000	14.9000	-18.579%	4	282	+33.221%
2026-05-29	18.3000	18.3000	18.3000	18.3000	+0.055%	1	281	+8.470%
2026-05-28	18.2900	18.2900	18.2900	18.2900	+3.042%	1	280	+8.529%
2026-05-11	17.8300	17.8300	17.7500	17.7500	+2.011%	3	279	+11.831%
2026-05-06	17.4000	17.4000	17.4000	17.4000	-3.333%	5	279	+14.080%
2026-04-30	18.0000	18.0000	18.0000	18.0000	+4.348%	20	274	+10.278%
2026-04-28	17.2500	17.2500	17.2500	17.2500	-0.289%	20	277	+15.072%
2026-04-27	17.9000	17.9000	17.3000	17.3000	+3.717%	21	257	+14.740%
2026-04-24	17.1000	17.1000	16.6800	16.6800	-6.028%	11	258	+19.005%
2026-04-23	17.5000	17.7500	17.5000	17.7500	+5.154%	2	258	+11.831%
2026-04-20	16.9400	16.9400	16.8500	16.8800	+1.078%	26	258	+17.595%
2026-04-16	16.7000	16.7000	16.7000	16.7000	+5.696%	1	236	+18.862%
2026-04-15	16.0000	16.0000	15.8000	15.8000	+1.088%	3	235	+25.633%
2026-04-14	15.6800	15.6800	15.6300	15.6300	-4.404%	20	232	+26.999%
2026-04-13	16.2000	16.3500	16.2000	16.3500	-7.470%	19	232	+21.407%
2026-04-09	18.0000	18.2000	17.3500	17.6700	-1.833%	3,425	232	+12.337%
2026-04-08	18.0000	18.0000	18.0000	18.0000	-7.692%	2	388	+10.278%
2026-04-02	19.5000	19.5000	19.5000	19.5000	+1.934%	2	401	+1.795%
2026-04-01	19.1300	19.1300	19.1300	19.1300	-7.136%	1	401	+3.764%
2026-03-25	20.6000	20.6000	20.6000	20.6000	-3.059%	2	402	-3.641%
2026-03-24	21.2500	21.2500	21.2500	21.2500	+1.190%	50	402	-6.588%
2026-03-16	21.0000	21.0000	21.0000	21.0000	+6.329%	1	402	-5.476%
2026-02-27	19.7500	19.7500	19.7500	19.7500	-1.643%	10	404	+0.506%
2026-02-24	19.7500	20.0800	19.7500	20.0800	+1.414%	18	414	-1.145%
2026-02-23	19.8400	19.8400	19.8000	19.8000	+12.500%	3	432	+0.253%
2026-02-20	17.6000	17.6000	17.6000	17.6000	-7.271%	1	435	+12.784%
2026-02-19	18.7100	18.9800	18.7100	18.9800	+4.862%	8	435	+4.584%
2026-02-18	18.7400	18.7400	18.1000	18.1000	-5.384%	4	443	+9.669%
2026-02-17	19.1300	19.1300	19.1300	19.1300	+1.755%	3	447	+3.764%
2026-02-13	19.2200	19.2200	18.8000	18.8000	-3.590%	12	459	+5.585%
2026-02-12	19.5000	19.5000	19.5000	19.5000	+13.175%	1	459	+1.795%
2026-02-09	16.4500	17.2300	16.4500	17.2300	-1.823%	11	458	+15.206%
2026-02-05	17.7000	17.7000	17.5500	17.5500	-0.284%	10	457	+13.105%
2026-02-04	17.6000	17.6500	17.6000	17.6000	+5.706%	5	447	+12.784%
2026-02-03	15.3000	16.6500	15.3000	16.6500	+12.121%	15	443	+19.219%
2026-02-02	14.5000	14.8500	14.5000	14.8500	+1.365%	6	448	+33.670%
2026-01-30	12.7200	14.6500	12.7200	14.6500	+40.460%	46	453	+35.495%
2026-01-29	10.2500	10.4500	10.2500	10.4300	+4.824%	16	460	+90.316%
2026-01-28	10.0000	10.0000	9.9500	9.9500	-2.927%	2	445	+99.497%
2026-01-26	10.2500	10.2500	10.2500	10.2500	+5.020%	2	443	+93.659%
2026-01-23	9.6500	9.7600	9.6500	9.7600	-3.175%	6	441	+103.381%
2026-01-22	10.0000	10.0800	10.0000	10.0800	+5.000%	3	437	+96.925%
2026-01-20	9.5000	9.6000	9.4400	9.6000	+0.104%	98	436	+106.771%
2026-01-16	9.5500	9.7000	9.5500	9.5900	-3.618%	7	343	+106.986%
2026-01-15	10.2200	10.2200	9.8200	9.9500	+3.109%	39	343	+99.497%
2026-01-13	10.3500	10.3500	9.4900	9.6500	-6.402%	14	307	+105.699%
2026-01-12	10.3100	10.5000	10.1600	10.3100	-1.903%	17	297	+92.532%
2026-01-09	9.8000	10.7700	9.7500	10.5100	+6.162%	460	293	+88.868%
2026-01-05	10.0000	10.0900	9.9000	9.9000	-6.955%	12	363	+100.505%
2025-12-29	10.6400	10.6400	10.6400	10.6400	+5.976%	10	363	+86.560%
2025-12-22	10.0500	10.0500	10.0400	10.0400	-7.890%	11	363	+97.709%
2025-12-18	10.9000	10.9000	10.9000	10.9000	0.000%	3	362	+82.110%
2025-12-15	10.9000	10.9000	10.9000	10.9000	-0.909%	1	362	+82.110%
2025-12-12	11.0000	11.0000	11.0000	11.0000	+9.344%	1	363	+80.455%
2025-12-11	10.0600	10.0600	10.0600	10.0600	-0.887%	5	363	+97.316%
2025-12-10	10.2900	10.2900	10.1500	10.1500	-11.739%	5	363	+95.567%
2025-12-04	11.3100	11.5000	11.3100	11.5000	+5.796%	3	363	+72.609%
2025-12-02	10.8700	10.8700	10.8700	10.8700	+6.049%	12	360	+82.613%
2025-12-01	10.2500	10.2500	10.2500	10.2500	-4.917%	14	348	+93.659%
2025-11-25	10.7800	10.7800	10.7800	10.7800	-7.229%	5	362	+84.137%
2025-11-21	11.6200	11.6200	11.6200	11.6200	-2.517%	20	362	+70.826%
2025-11-20	11.0000	11.9200	11.0000	11.9200	+2.494%	13	382	+66.527%
2025-11-18	11.7800	11.8000	11.3900	11.6300	+0.955%	39	389	+70.679%
2025-11-17	11.4100	11.5800	11.4100	11.5200	+3.318%	96	426	+72.309%
2025-11-14	11.2100	11.7100	11.1500	11.1500	-6.538%	26	330	+78.027%
2025-11-13	11.6000	12.0000	11.5000	11.9300	+6.518%	17	324	+66.387%
2025-11-12	10.9600	11.2100	10.9600	11.2000	+0.901%	6	309	+77.232%
2025-11-11	10.8500	11.1000	10.7600	11.1000	+9.576%	29	303	+78.829%
2025-11-10	10.5000	10.5000	10.1300	10.1300	-4.072%	2	274	+95.953%
2025-11-07	10.5600	10.5600	10.5600	10.5600	+2.724%	14	272	+87.973%
2025-11-06	10.0500	10.3000	10.0500	10.2800	+3.317%	7	272	+93.093%
2025-11-05	10.0000	10.0000	9.9500	9.9500	+1.531%	2	267	+99.497%
2025-11-03	9.7200	9.8000	9.7200	9.8000	-9.259%	13	253	+102.551%
2025-10-29	10.5000	10.8000	10.5000	10.8000	+9.091%	11	253	+83.796%
2025-10-28	9.8000	10.0000	9.8000	9.9000	+2.804%	7	252	+100.505%
2025-10-27	9.6300	9.6300	9.6300	9.6300	+2.447%	1	246	+106.127%
2025-10-24	9.5100	9.5100	9.4000	9.4000	0.000%	16	246	+111.170%
2025-10-23	9.9200	9.9200	9.2500	9.4000	-10.391%	28	230	+111.170%
2025-10-22	10.0000	10.4900	10.0000	10.4900	-3.318%	69	212	+89.228%
2025-10-21	10.8600	10.8600	10.8500	10.8500	-0.092%	10	149	+82.949%
2025-10-20	11.2000	11.2000	10.8600	10.8600	-3.036%	41	139	+82.781%
2025-10-17	11.1000	11.2000	11.1000	11.2000	+3.704%	2	98	+77.232%
2025-10-16	10.9200	10.9200	10.8000	10.8000	-1.818%	30	97	+83.796%
2025-10-15	11.0000	11.0000	11.0000	11.0000	+7.527%	11	67	+80.455%
2025-10-13	10.5000	10.5000	10.2300	10.2300	-3.491%	14	56	+94.037%
2025-10-10	10.6000	10.6000	10.6000	10.6000	-3.636%	3	42	+87.264%
2025-10-09	11.0000	11.0000	11.0000	11.0000	-3.509%	1	42	+80.455%
2025-10-08	11.4500	11.4500	11.4000	11.4000	-2.062%	19	42	+74.123%
2025-10-07	11.6400	11.6400	11.6400	11.6400	+1.217%	10	37	+70.533%
2025-10-06	12.3500	12.3500	11.5000	11.5000	-12.680%	6	37	+72.609%
2025-09-22	13.3300	13.3300	13.1700	13.1700	-4.565%	26	31	+50.721%
2025-09-18	13.8000	13.8000	13.8000	13.8000	-3.497%	5	6	+43.841%
2025-09-17	14.3000	14.3000	14.3000	14.3000	+4.076%	1	1	+38.811%
2025-09-16	13.7400	13.7400	13.7400	13.7400	0.000%	1	1	+44.469%