Dark

VZ20280121C33
VZ Jan 21 2028 33.00 Call (VZ280121C00033000)
option OPRA

EOD

Jul 22, 2026

12.57+9.782%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.5700	12.5700	12.5700	12.5700	+9.782%	1	535	0.000%
2026-07-21	11.4500	11.4500	11.4500	11.4500	+0.439%	1	535	+9.782%
2026-07-20	11.4300	11.4300	11.4000	11.4000	+1.786%	2	534	+10.263%
2026-07-16	11.2000	11.2000	11.2000	11.2000	+5.860%	10	535	+12.232%
2026-07-13	10.6000	10.6000	10.5800	10.5800	-0.189%	5	525	+18.809%
2026-07-10	10.6000	10.6000	10.6000	10.6000	+10.417%	1	521	+18.585%
2026-07-09	9.6000	9.6000	9.6000	9.6000	-5.790%	2	521	+30.938%
2026-07-08	10.4000	10.4000	10.1900	10.1900	+7.263%	2	522	+23.356%
2026-07-06	9.4700	9.5000	9.4700	9.5000	+2.703%	4	521	+32.316%
2026-07-02	10.1000	10.1000	9.2500	9.2500	-3.545%	6	521	+35.892%
2026-07-01	9.5900	9.5900	9.5900	9.5900	-7.788%	10	521	+31.074%
2026-06-30	11.5000	11.5000	9.7000	10.4000	0.000%	66	521	+20.865%
2026-06-29	10.5000	10.5000	10.4000	10.4000	-19.380%	2	464	+20.865%
2026-06-22	12.9000	12.9000	12.9000	12.9000	-13.365%	1	465	-2.558%
2026-06-11	14.8900	14.8900	14.8900	14.8900	+21.057%	3	466	-15.581%
2026-06-08	12.3000	12.3000	12.3000	12.3000	+1.401%	1	464	+2.195%
2026-06-04	12.2500	12.2500	12.1300	12.1300	-17.595%	2	464	+3.627%
2026-06-02	14.7700	14.9200	14.5000	14.7200	-1.340%	6	465	-14.606%
2026-06-01	14.9200	14.9200	14.9200	14.9200	-1.518%	2	463	-15.751%
2026-05-28	15.1500	15.1500	15.1500	15.1500	-3.748%	10	463	-17.030%
2026-05-26	14.0500	15.8000	14.0500	15.7400	+8.552%	7	463	-20.140%
2026-05-11	14.5000	14.5000	14.5000	14.5000	-2.027%	1	461	-13.310%
2026-05-05	14.8000	14.8000	14.8000	14.8000	+2.069%	4	461	-15.068%
2026-04-28	14.5000	14.5000	14.5000	14.5000	+2.113%	1	457	-13.310%
2026-04-21	14.2000	14.2000	14.2000	14.2000	+0.212%	12	457	-11.479%
2026-04-20	14.1700	14.1700	14.1700	14.1700	-0.909%	1	457	-11.291%
2026-04-17	14.0100	14.3000	14.0000	14.3000	-0.279%	67	456	-12.098%
2026-04-16	14.1500	14.3400	14.1500	14.3400	+11.422%	12	455	-12.343%
2026-04-15	12.9500	12.9500	12.8700	12.8700	-1.000%	12	464	-2.331%
2026-04-14	12.4000	13.0000	12.4000	13.0000	-4.622%	2	453	-3.308%
2026-04-10	13.6400	13.6400	13.6300	13.6300	-5.281%	10	454	-7.777%
2026-04-08	14.3900	14.3900	14.3900	14.3900	-10.343%	9	836	-12.648%
2026-04-07	16.0500	16.0500	16.0500	16.0500	-8.286%	50	827	-21.682%
2026-03-30	17.5000	17.5000	17.5000	17.5000	-2.289%	1	877	-28.171%
2026-03-26	17.9100	17.9100	17.9100	17.9100	+2.343%	16	878	-29.816%
2026-03-25	17.5000	17.5000	17.5000	17.5000	-4.372%	6	878	-28.171%
2026-03-24	18.3000	18.3000	18.3000	18.3000	+0.993%	50	878	-31.311%
2026-03-16	18.1000	18.1200	17.5900	18.1200	-3.514%	56	878	-30.629%
2026-03-13	18.7800	18.7800	18.7800	18.7800	+7.683%	10	879	-33.067%
2026-03-06	17.4400	17.4400	17.4400	17.4400	+2.468%	1	879	-27.924%
2026-02-27	17.0200	17.0200	17.0200	17.0200	+5.387%	1	880	-26.146%
2026-02-26	16.1500	16.1500	16.1500	16.1500	-2.417%	1	880	-22.167%
2026-02-25	16.5500	16.5500	16.5500	16.5500	-2.071%	1	880	-24.048%
2026-02-24	16.9000	16.9000	16.9000	16.9000	+0.595%	1	880	-25.621%
2026-02-23	16.2600	16.9000	16.2600	16.8000	+3.385%	111	880	-25.179%
2026-02-20	16.1500	16.2500	16.1500	16.2500	+0.619%	60	892	-22.646%
2026-02-19	16.1500	16.1500	16.1500	16.1500	+5.212%	4	892	-22.167%
2026-02-18	16.1800	16.1800	15.1500	15.3500	-5.655%	27	896	-18.111%
2026-02-13	16.0000	16.3800	15.9700	16.2700	-5.131%	6	898	-22.741%
2026-02-12	17.3300	17.3300	16.9500	17.1500	+8.682%	37	898	-26.706%
2026-02-11	15.6000	16.2300	15.6000	15.7800	+6.048%	13	896	-20.342%
2026-02-10	14.8800	14.8800	14.8800	14.8800	+8.218%	5	906	-15.524%
2026-02-09	13.8200	13.8200	13.7500	13.7500	+0.733%	7	901	-8.582%
2026-02-06	13.6500	13.6500	13.6500	13.6500	-5.208%	1	901	-7.912%
2026-02-05	14.4000	14.4000	14.4000	14.4000	+2.710%	1	902	-12.708%
2026-02-04	14.0200	14.0200	14.0200	14.0200	+3.852%	1	902	-10.342%
2026-02-03	12.4000	13.5000	12.4000	13.5000	+10.204%	32	903	-6.889%
2026-02-02	11.2800	12.2500	11.2800	12.2500	+2.083%	8	910	+2.612%
2026-01-30	9.8000	12.0000	9.5500	12.0000	+47.239%	85	906	+4.750%
2026-01-29	8.1500	8.1500	8.1500	8.1500	+5.570%	1	918	+54.233%
2026-01-28	7.7200	7.7200	7.7200	7.7200	+2.933%	5	919	+62.824%
2026-01-27	7.5000	7.5000	7.5000	7.5000	-1.316%	6	916	+67.600%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-0.524%	14	910	+65.395%
2026-01-22	7.5000	7.6900	7.5000	7.6400	+6.407%	9	910	+64.529%
2026-01-16	7.2000	7.2000	7.1800	7.1800	-4.267%	11	908	+75.070%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-4.701%	5	908	+67.600%
2026-01-14	7.8500	7.8800	7.8500	7.8700	+9.306%	153	908	+59.720%
2026-01-13	7.8500	7.8500	7.2000	7.2000	-8.861%	19	755	+74.583%
2026-01-12	8.0000	8.0000	7.8100	7.9000	-0.253%	21	743	+59.114%
2026-01-09	7.9100	8.0800	7.7500	7.9200	-1.000%	24	735	+58.712%
2026-01-08	8.1000	8.1000	8.0000	8.0000	+5.125%	3	737	+57.125%
2026-01-07	7.8200	7.8200	7.5500	7.6100	+0.132%	13	735	+65.177%
2026-01-06	7.6500	7.8200	7.5000	7.6000	-1.935%	31	728	+65.395%
2026-01-05	7.5500	8.1000	7.3500	7.7500	-2.760%	275	708	+62.194%
2026-01-02	8.0000	8.0000	7.9700	7.9700	-4.893%	13	544	+57.716%
2025-12-31	8.3000	8.3800	8.3000	8.3800	+2.570%	6	527	+50.000%
2025-12-30	8.1000	8.1700	8.1000	8.1700	+2.509%	36	527	+53.856%
2025-12-29	7.9000	8.0400	7.9000	7.9700	+1.658%	85	497	+57.716%
2025-12-26	7.8400	7.8400	7.8400	7.8400	-0.759%	5	422	+60.332%
2025-12-23	7.9000	7.9000	7.9000	7.9000	+4.775%	1	422	+59.114%
2025-12-22	7.5500	7.5500	7.5400	7.5400	-9.266%	28	422	+66.711%
2025-12-18	8.4000	8.4000	8.3000	8.3100	-2.807%	73	404	+51.264%
2025-12-16	8.5000	8.5500	8.4900	8.5500	+0.588%	6	425	+47.018%
2025-12-11	8.5000	8.5000	8.5000	8.5000	+4.938%	2	421	+47.882%
2025-12-10	8.1000	8.1000	8.1000	8.1000	-1.818%	2	421	+55.185%
2025-12-09	8.2900	8.2900	8.2500	8.2500	-6.463%	3	421	+52.364%
2025-12-08	9.2500	9.2500	8.8200	8.8200	-6.170%	3	421	+42.517%
2025-12-05	9.0500	9.4000	9.0500	9.4000	+6.818%	44	418	+33.723%
2025-12-04	8.8000	8.8000	8.8000	8.8000	+1.734%	2	425	+42.841%
2025-12-01	8.7000	8.7000	8.6500	8.6500	+2.976%	32	425	+45.318%
2025-11-25	8.4000	8.4000	8.4000	8.4000	+3.067%	1	393	+49.643%
2025-11-24	8.2000	8.3000	8.1500	8.1500	-6.857%	27	392	+54.233%
2025-11-20	8.9500	8.9500	8.7500	8.7500	-2.561%	23	365	+43.657%
2025-11-19	9.0600	9.0600	8.9600	8.9800	-2.709%	14	384	+39.978%
2025-11-18	9.2000	9.2300	9.2000	9.2300	+3.475%	57	370	+36.186%
2025-11-17	8.8200	8.9700	8.8200	8.9200	+0.791%	4	346	+40.919%
2025-11-14	8.8500	8.8500	8.8500	8.8500	-2.426%	1	344	+42.034%
2025-11-13	9.0600	9.0700	9.0600	9.0700	+10.475%	3	344	+38.589%
2025-11-11	8.2100	8.2100	8.2100	8.2100	+5.122%	4	341	+53.106%
2025-11-10	7.8000	7.9000	7.6800	7.8100	-0.762%	62	341	+60.948%
2025-11-07	7.9700	7.9700	7.8700	7.8700	+1.548%	2	314	+59.720%
2025-11-06	7.7500	7.7800	7.7500	7.7500	+6.897%	8	314	+62.194%
2025-11-03	7.2500	7.2500	7.2500	7.2500	-0.685%	1	307	+73.379%
2025-10-30	7.5400	7.5500	7.3000	7.3000	-12.154%	54	307	+72.192%
2025-10-29	8.2700	8.4400	8.2700	8.3100	+8.203%	34	278	+51.264%
2025-10-28	7.6800	7.6800	7.6800	7.6800	+10.504%	2	256	+63.672%
2025-10-23	7.1000	7.1000	6.9500	6.9500	-10.438%	34	254	+80.863%
2025-10-22	7.7600	7.7600	7.7600	7.7600	-10.805%	5	221	+61.985%
2025-10-20	8.7000	8.7000	8.7000	8.7000	+2.353%	2	223	+44.483%
2025-10-14	8.2600	8.5000	8.2600	8.5000	+7.595%	86	221	+47.882%
2025-10-13	8.0000	8.0000	7.9000	7.9000	-4.242%	5	139	+59.114%
2025-10-10	8.5400	8.5400	8.2500	8.2500	0.000%	2	135	+52.364%
2025-10-09	8.5500	8.5500	8.2300	8.2500	-3.396%	35	133	+52.364%
2025-10-08	8.5500	8.6100	8.5000	8.5400	-5.111%	4	110	+47.190%
2025-10-07	9.0000	9.0000	9.0000	9.0000	+3.448%	2	106	+39.667%
2025-10-06	10.0200	10.0200	8.6500	8.7000	-18.994%	108	105	+44.483%
2025-09-26	10.7400	10.7400	10.7400	10.7400	+3.568%	1	2	+17.039%
2025-09-24	10.3700	10.3700	10.3700	10.3700	0.000%	1	1	+21.215%