Dark

VZ20280121C35
VZ Jan 21 2028 35.00 Call (VZ280121C00035000)
option OPRA

EOD

Jul 23, 2026

10.00-5.927%(-0.63)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.5000	10.5000	10.0000	10.0000	-5.927%	9	2,272	0.000%
2026-07-22	10.8500	10.8500	10.6300	10.6300	+8.469%	10	2,266	-5.927%
2026-07-21	9.6900	9.8000	9.6000	9.8000	-1.309%	10	2,267	+2.041%
2026-07-20	10.1400	10.1400	9.9300	9.9300	-3.592%	11	2,266	+0.705%
2026-07-16	10.2200	10.3000	10.2200	10.3000	+8.995%	13	2,266	-2.913%
2026-07-15	9.4500	9.4500	9.4500	9.4500	+1.286%	1	2,272	+5.820%
2026-07-14	9.0000	9.3300	9.0000	9.3300	+1.193%	2	2,272	+7.181%
2026-07-13	9.0500	9.2200	9.0500	9.2200	+2.444%	3	2,273	+8.460%
2026-07-10	8.8000	9.0000	8.7700	9.0000	+9.356%	12	2,273	+11.111%
2026-07-09	7.8200	8.3200	7.7900	8.2300	-4.855%	64	2,272	+21.507%
2026-07-08	9.0200	9.0200	8.6500	8.6500	+0.581%	21	2,299	+15.607%
2026-07-07	9.1500	9.2000	8.6000	8.6000	-0.348%	27	2,299	+16.279%
2026-07-06	8.6300	8.6300	8.6300	8.6300	+9.518%	1	2,309	+15.875%
2026-07-02	8.8500	8.8500	7.6000	7.8800	-1.500%	47	2,321	+26.904%
2026-07-01	8.2000	8.5900	8.0000	8.0000	-5.882%	43	2,321	+25.000%
2026-06-30	8.3000	8.7500	8.2900	8.5000	-10.526%	57	2,311	+17.647%
2026-06-29	9.9200	9.9200	9.5000	9.5000	-18.244%	7	2,262	+5.263%
2026-06-26	11.6200	11.6200	11.6200	11.6200	+0.606%	1	2,266	-13.941%
2026-06-25	11.5500	11.5500	11.5500	11.5500	+3.309%	10	2,265	-13.420%
2026-06-24	11.2400	11.2400	11.1800	11.1800	-8.361%	2	2,265	-10.555%
2026-06-23	12.1000	12.2500	12.1000	12.2000	+7.394%	10	2,263	-18.033%
2026-06-22	11.4000	11.4000	11.3600	11.3600	-1.217%	8	2,269	-11.972%
2026-06-18	11.5000	11.5000	11.5000	11.5000	+2.131%	2	2,264	-13.043%
2026-06-17	11.2500	11.2600	11.2500	11.2600	-9.486%	5	2,264	-11.190%
2026-06-16	12.4400	12.4400	12.4400	12.4400	-2.047%	10	2,264	-19.614%
2026-06-15	12.7000	12.7000	12.7000	12.7000	-4.583%	3	2,264	-21.260%
2026-06-11	13.3100	13.3100	13.3100	13.3100	+17.683%	3	2,264	-24.869%
2026-06-09	10.5000	11.3100	10.5000	11.3100	+9.806%	3	2,264	-11.583%
2026-06-04	10.5500	10.5500	10.3000	10.3000	-14.167%	5	2,265	-2.913%
2026-06-03	11.8500	12.0000	11.8500	12.0000	-8.257%	2	2,262	-16.667%
2026-06-01	13.0800	13.0800	13.0800	13.0800	-5.832%	1	2,262	-23.547%
2026-05-26	13.8900	13.8900	13.8900	13.8900	+3.889%	15	2,262	-28.006%
2026-05-20	13.2400	13.3700	13.2400	13.3700	+2.925%	21	2,262	-25.206%
2026-05-19	12.9800	12.9900	12.9800	12.9900	+0.309%	84	2,241	-23.018%
2026-05-18	12.9500	12.9500	12.9500	12.9500	+4.604%	1	2,241	-22.780%
2026-05-15	13.0500	13.0500	12.3800	12.3800	-4.402%	11	2,241	-19.225%
2026-05-13	13.4500	13.4500	12.9500	12.9500	-3.717%	13	2,156	-22.780%
2026-05-11	13.0000	13.4500	13.0000	13.4500	+5.078%	2	2,156	-25.651%
2026-05-07	12.8700	12.8700	12.8000	12.8000	-0.234%	6	2,144	-21.875%
2026-05-06	12.8300	12.8300	12.8300	12.8300	-1.686%	5	2,143	-22.058%
2026-05-05	12.5000	13.0800	12.5000	13.0500	-4.396%	9	2,143	-23.372%
2026-05-01	13.2500	13.7000	13.2500	13.6500	-0.583%	3	2,144	-26.740%
2026-04-30	13.2000	13.7300	13.2000	13.7300	+13.471%	5	2,144	-27.167%
2026-04-29	12.0000	12.1000	12.0000	12.1000	-5.098%	6	2,143	-17.355%
2026-04-28	12.7500	12.7500	12.7500	12.7500	-7.609%	10	2,141	-21.569%
2026-04-27	13.8000	13.8000	13.8000	13.8000	+9.091%	3	2,141	-27.536%
2026-04-24	12.6500	12.6500	12.6500	12.6500	+0.079%	3	2,141	-20.949%
2026-04-23	12.1700	12.6400	12.1700	12.6400	+6.487%	3	2,141	-20.886%
2026-04-22	11.4500	11.8700	11.4500	11.8700	-2.705%	6	2,143	-15.754%
2026-04-20	12.4000	12.4600	12.2000	12.2000	-2.400%	10	2,140	-18.033%
2026-04-17	12.3500	12.5000	12.3500	12.5000	+6.383%	2	2,132	-20.000%
2026-04-16	11.7500	11.7500	11.7500	11.7500	+6.818%	20	2,132	-14.894%
2026-04-15	11.2000	11.2600	11.0000	11.0000	-2.655%	23	2,132	-9.091%
2026-04-13	11.6300	11.6300	11.3000	11.3000	-5.833%	8	2,109	-11.504%
2026-04-10	12.1300	12.4000	12.0000	12.0000	-6.905%	207	2,108	-16.667%
2026-04-09	13.5500	13.5500	12.2500	12.8900	+2.220%	68	2,005	-22.420%
2026-04-08	12.6800	12.6800	12.5500	12.6100	-9.281%	42	1,998	-20.698%
2026-04-07	14.1000	14.1000	13.6500	13.9000	-4.925%	57	1,959	-28.058%
2026-04-02	14.8000	15.0800	14.3500	14.6200	+0.481%	61	1,911	-31.601%
2026-04-01	14.7000	14.7000	14.5000	14.5500	-4.276%	445	1,911	-31.271%
2026-03-31	15.2000	15.2000	15.2000	15.2000	-1.935%	10	2,085	-34.211%
2026-03-30	15.9800	16.0000	15.5000	15.5000	-1.274%	22	2,095	-35.484%
2026-03-25	15.9400	15.9400	15.7000	15.7000	-4.093%	2	2,095	-36.306%
2026-03-24	16.3700	16.3700	16.3700	16.3700	+5.613%	1	2,096	-38.913%
2026-03-20	15.6800	15.6800	15.5000	15.5000	-2.516%	2	2,097	-35.484%
2026-03-16	15.9000	15.9000	15.9000	15.9000	-4.676%	50	2,097	-37.107%
2026-03-13	16.6800	16.6800	16.6800	16.6800	+4.250%	10	2,097	-40.048%
2026-03-10	16.0000	16.0000	16.0000	16.0000	+0.503%	1	2,102	-37.500%
2026-03-06	15.9200	15.9200	15.9200	15.9200	-1.118%	2	2,102	-37.186%
2026-03-03	16.4700	16.4700	16.1000	16.1000	+7.119%	58	2,100	-37.888%
2026-02-27	15.0300	15.0300	15.0300	15.0300	+5.845%	10	2,074	-33.466%
2026-02-26	14.2600	14.4000	14.2000	14.2000	-2.069%	4	2,074	-29.577%
2026-02-25	14.5000	14.5000	14.5000	14.5000	-4.793%	2	2,072	-31.034%
2026-02-24	14.9000	15.2300	14.9000	15.2300	+1.873%	18	2,072	-34.340%
2026-02-23	15.5000	15.5000	14.9500	14.9500	+5.953%	8	2,072	-33.110%
2026-02-20	14.1100	14.1100	14.1100	14.1100	-0.423%	1	2,072	-29.128%
2026-02-19	13.9100	14.1700	13.9100	14.1700	-1.254%	8	2,072	-29.428%
2026-02-17	14.3500	14.3500	14.3500	14.3500	-0.485%	5	2,072	-30.314%
2026-02-13	14.4000	14.4200	14.4000	14.4200	-4.186%	2	2,072	-30.652%
2026-02-12	14.2500	15.5000	14.2500	15.0500	+6.436%	181	2,072	-33.555%
2026-02-11	12.9300	14.4000	12.9300	14.1400	+9.612%	159	2,227	-29.279%
2026-02-10	12.6000	13.0000	12.6000	12.9000	+5.306%	40	2,261	-22.481%
2026-02-09	12.1000	12.2500	12.1000	12.2500	+4.167%	25	2,265	-18.367%
2026-02-06	12.0000	12.0000	11.7600	11.7600	-5.920%	10	2,265	-14.966%
2026-02-05	12.7000	12.7000	12.5000	12.5000	+1.626%	11	2,261	-20.000%
2026-02-04	12.4900	12.4900	12.1500	12.3000	+2.500%	50	2,262	-18.699%
2026-02-03	11.0000	12.0000	10.6500	12.0000	+17.073%	150	2,303	-16.667%
2026-02-02	10.4500	10.4500	9.9000	10.2500	+0.490%	84	2,308	-2.439%
2026-01-30	8.0500	10.2200	8.0500	10.2000	+54.545%	179	2,367	-1.961%
2026-01-29	6.3500	6.7800	6.3500	6.6000	+3.125%	287	2,385	+51.515%
2026-01-28	6.3900	6.4100	6.3000	6.4000	+1.106%	62	2,350	+56.250%
2026-01-26	6.3500	6.3600	6.2800	6.3300	+1.768%	28	2,348	+57.978%
2026-01-23	5.9800	6.2200	5.9000	6.2200	+0.161%	15	2,369	+60.772%
2026-01-22	6.1000	6.3100	6.1000	6.2100	+7.069%	7	2,364	+61.031%
2026-01-20	5.7700	5.8000	5.7700	5.8000	-1.695%	26	2,365	+72.414%
2026-01-16	6.0300	6.0300	5.9000	5.9000	-4.065%	299	2,143	+69.492%
2026-01-15	6.2000	6.3500	6.1500	6.1500	-5.385%	17	2,143	+62.602%
2026-01-14	6.2500	6.5000	6.2500	6.5000	+8.333%	22	2,141	+53.846%
2026-01-13	6.3700	6.4000	5.8900	6.0000	-7.975%	321	2,142	+66.667%
2026-01-12	6.5100	6.5700	6.3700	6.5200	+1.242%	243	1,924	+53.374%
2026-01-09	6.4000	6.6500	6.4000	6.4400	-3.448%	636	1,740	+55.280%
2026-01-08	6.5900	6.6700	6.4600	6.6700	+7.235%	52	1,273	+49.925%
2026-01-07	6.3700	6.3700	6.1500	6.2200	-2.813%	123	1,273	+60.772%
2026-01-06	6.9500	6.9500	6.2000	6.4000	+4.065%	77	1,332	+56.250%
2026-01-05	6.2000	6.4000	6.0600	6.1500	-8.754%	53	1,264	+62.602%
2026-01-02	6.6900	6.8500	6.6000	6.7400	-4.937%	162	1,264	+48.368%
2025-12-31	6.8700	7.0900	6.8500	7.0900	+6.617%	7	1,209	+41.044%
2025-12-30	6.6500	6.6500	6.6500	6.6500	+1.372%	50	1,209	+50.376%
2025-12-29	6.7300	6.7700	6.5600	6.5600	-0.455%	6	1,209	+52.439%
2025-12-26	6.6500	6.7200	6.5900	6.5900	+0.611%	81	1,209	+51.745%
2025-12-24	6.3200	6.5500	6.3200	6.5500	+4.299%	23	1,187	+52.672%
2025-12-19	6.3200	6.4500	6.1900	6.2800	-7.647%	67	1,187	+59.236%
2025-12-18	6.9200	6.9200	6.8000	6.8000	-4.225%	18	1,162	+47.059%
2025-12-17	7.1000	7.1000	7.1000	7.1000	-2.069%	10	1,180	+40.845%
2025-12-15	7.3000	7.4600	6.9000	7.2500	+3.571%	54	1,190	+37.931%
2025-12-12	7.1000	7.1500	7.0000	7.0000	+2.941%	21	1,195	+42.857%
2025-12-11	6.7000	6.8000	6.7000	6.8000	+6.084%	21	1,207	+47.059%
2025-12-10	6.6000	6.7000	6.3000	6.4100	-8.429%	62	1,206	+56.006%
2025-12-09	7.0500	7.0500	6.7000	7.0000	-5.405%	25	1,186	+42.857%
2025-12-08	7.2000	7.4000	7.2000	7.4000	-5.128%	35	1,193	+35.135%
2025-12-05	7.4500	8.0000	6.9000	7.8000	+5.405%	34	1,192	+28.205%
2025-12-04	7.4100	7.4500	7.2700	7.4000	+4.225%	39	1,208	+35.135%
2025-12-03	7.3400	7.4600	7.0000	7.1000	0.000%	26	1,204	+40.845%
2025-12-02	6.9000	7.1000	6.8000	7.1000	-0.421%	55	1,220	+40.845%
2025-12-01	7.0900	7.1300	6.9500	7.1300	-3.649%	3	1,207	+40.252%
2025-11-28	7.2600	7.4000	7.2600	7.4000	+6.475%	26	1,206	+35.135%
2025-11-24	7.0700	7.0700	6.9500	6.9500	-10.323%	10	1,181	+43.885%
2025-11-21	7.1500	7.8000	7.1500	7.7500	+1.974%	13	1,176	+29.032%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-1.682%	2	1,173	+31.579%
2025-11-19	7.7000	7.7300	7.7000	7.7300	-0.897%	3	1,172	+29.366%
2025-11-18	7.7000	8.0000	7.5700	7.8000	+4.698%	126	1,173	+28.205%
2025-11-17	7.5600	7.5600	7.3400	7.4500	-3.995%	5	1,217	+34.228%
2025-11-13	7.4000	7.7600	7.4000	7.7600	+6.301%	11	1,218	+28.866%
2025-11-12	7.2600	7.3000	7.2600	7.3000	+2.817%	5	1,217	+36.986%
2025-11-11	6.7500	7.1000	6.7500	7.1000	+12.698%	48	1,217	+40.845%
2025-11-10	6.7000	6.7000	6.3000	6.3000	-7.353%	12	1,217	+58.730%
2025-11-07	6.7100	6.8000	6.7100	6.8000	+7.087%	3	1,216	+47.059%
2025-11-06	6.4500	6.4500	6.3500	6.3500	-1.550%	40	1,213	+57.480%
2025-11-05	6.2800	6.5000	6.2800	6.4500	+3.035%	125	1,213	+55.039%
2025-11-04	6.2900	6.3200	6.2000	6.2600	-0.635%	77	1,193	+59.744%
2025-11-03	6.2500	6.6500	5.9000	6.3000	-4.834%	19	1,122	+58.730%
2025-10-31	6.1500	7.2100	5.9500	6.6200	+5.920%	63	1,122	+51.057%
2025-10-30	6.3400	6.5500	5.9000	6.2500	-9.420%	192	1,080	+60.000%
2025-10-29	7.2500	7.2500	6.5000	6.9000	+7.981%	145	1,007	+44.928%
2025-10-28	6.3900	6.3900	6.3900	6.3900	+2.240%	1	1,008	+56.495%
2025-10-27	6.3000	6.3000	6.2000	6.2500	+5.932%	162	1,098	+60.000%
2025-10-24	5.9000	6.1000	5.9000	5.9000	+4.240%	180	1,098	+69.492%
2025-10-23	6.5000	6.5000	5.6600	5.6600	-15.522%	376	918	+76.678%
2025-10-22	6.5000	6.9000	6.1800	6.7000	-6.944%	71	647	+49.254%
2025-10-21	7.4000	7.4000	6.9500	7.2000	-0.963%	71	606	+38.889%
2025-10-20	7.4000	7.4700	7.1000	7.2700	+0.276%	57	607	+37.552%
2025-10-16	7.2000	7.2500	7.2000	7.2500	+0.694%	14	573	+37.931%
2025-10-14	7.0800	7.2000	7.0800	7.2000	+5.727%	6	573	+38.889%
2025-10-13	6.6500	6.8100	6.5600	6.8100	+1.339%	71	573	+46.843%
2025-10-10	7.0000	7.0000	6.7200	6.7200	-2.609%	123	565	+48.810%
2025-10-09	7.1000	7.1000	6.8300	6.9000	-4.564%	296	527	+44.928%
2025-10-08	7.2500	7.2500	7.0500	7.2300	+0.417%	154	337	+38.313%
2025-10-07	7.2800	7.2800	7.2000	7.2000	-1.370%	3	214	+38.889%
2025-10-06	8.1000	8.2000	7.2500	7.3000	-20.652%	124	212	+36.986%
2025-10-03	9.2000	9.2000	9.2000	9.2000	+4.545%	10	104	+8.696%
2025-10-02	8.8000	8.8000	8.1400	8.8000	-2.439%	7	94	+13.636%
2025-10-01	9.0200	9.0200	9.0200	9.0200	+1.921%	5	88	+10.865%
2025-09-29	8.7900	8.8500	8.7900	8.8500	-2.210%	18	83	+12.994%
2025-09-26	9.0500	9.0500	9.0500	9.0500	+1.230%	2	77	+10.497%
2025-09-25	8.9400	8.9400	8.9400	8.9400	+1.938%	14	77	+11.857%
2025-09-24	8.7700	8.7700	8.7700	8.7700	+1.037%	1	77	+14.025%
2025-09-23	8.6500	8.6800	8.6500	8.6800	0.000%	2	76	+15.207%
2025-09-22	8.8000	8.8000	8.6800	8.6800	-4.088%	11	75	+15.207%
2025-09-19	9.1500	9.1500	9.0500	9.0500	-2.162%	61	64	+10.497%
2025-09-18	9.2200	9.2500	9.2200	9.2500	0.000%	3	3	+8.108%