Dark

VZ20280121C38
VZ Jan 21 2028 38.00 Call (VZ280121C00038000)
option OPRA

EOD

Jul 22, 2026

8.56+11.025%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.9000	8.9000	8.5600	8.5600	+11.025%	2	2,844	0.000%
2026-07-21	7.6500	7.7200	7.6500	7.7100	-2.405%	11	2,844	+11.025%
2026-07-20	7.9000	7.9000	7.9000	7.9000	-5.389%	1	2,846	+8.354%
2026-07-16	8.1000	8.3500	8.1000	8.3500	+13.297%	4	2,847	+2.515%
2026-07-15	7.3600	7.3700	7.3600	7.3700	+5.286%	2	2,845	+16.147%
2026-07-14	7.2000	7.2000	7.0000	7.0000	+5.581%	2	2,844	+22.286%
2026-07-13	6.6300	6.6300	6.6300	6.6300	+1.687%	2	2,846	+29.110%
2026-07-09	6.4500	6.5200	6.4400	6.5200	+9.580%	34	2,846	+31.288%
2026-07-02	6.1500	6.7500	5.6000	5.9500	-0.168%	19	2,831	+43.866%
2026-07-01	6.3400	6.3800	5.9600	5.9600	-14.857%	122	2,831	+43.624%
2026-06-30	7.0000	7.0000	7.0000	7.0000	-3.315%	9	2,802	+22.286%
2026-06-29	7.8300	7.8300	7.0500	7.2400	-25.744%	23	2,809	+18.232%
2026-06-26	9.7500	9.7500	9.7500	9.7500	+3.834%	3	2,808	-12.205%
2026-06-25	9.3200	9.3900	9.3200	9.3900	-7.030%	3	2,808	-8.839%
2026-06-18	8.9900	10.1000	8.9900	10.1000	+1.000%	2	2,808	-15.248%
2026-06-16	10.2000	10.2000	10.0000	10.0000	+12.994%	50	2,808	-14.400%
2026-06-08	8.8500	8.8500	8.8500	8.8500	+5.107%	1	2,808	-3.277%
2026-06-04	9.0000	9.0000	8.3000	8.4200	-14.257%	38	2,809	+1.663%
2026-06-03	9.8200	9.8200	9.8200	9.8200	-3.725%	1	2,811	-12.831%
2026-06-02	10.2000	10.2000	10.2000	10.2000	-5.380%	3	2,810	-16.078%
2026-06-01	10.7800	10.7800	10.7800	10.7800	+0.279%	1	2,813	-20.594%
2026-05-29	10.7500	10.7500	10.7500	10.7500	-5.203%	1	2,812	-20.372%
2026-05-26	9.8500	11.4500	9.8500	11.3400	+6.981%	7	2,811	-24.515%
2026-05-20	10.6000	10.6000	10.6000	10.6000	-0.935%	2	2,809	-19.245%
2026-05-19	10.7000	10.7000	10.7000	10.7000	+11.925%	2	2,809	-20.000%
2026-05-18	9.7300	9.7300	9.5600	9.5600	-4.304%	6	2,809	-10.460%
2026-05-15	9.9900	9.9900	9.9900	9.9900	-2.632%	1	2,809	-14.314%
2026-05-11	10.4500	10.4500	10.2600	10.2600	+1.383%	4	2,810	-16.569%
2026-05-06	10.1200	10.1200	10.1200	10.1200	+3.265%	6	2,809	-15.415%
2026-05-05	9.8000	9.8000	9.8000	9.8000	-8.752%	1	2,803	-12.653%
2026-05-04	10.6700	10.7400	10.6700	10.7400	+8.485%	3	2,802	-20.298%
2026-04-28	9.9000	9.9000	9.9000	9.9000	-8.163%	5	2,800	-13.535%
2026-04-27	11.0000	11.2600	10.7800	10.7800	+0.748%	18	2,795	-20.594%
2026-04-23	10.1300	10.7000	10.1300	10.7000	+6.680%	3	2,793	-20.000%
2026-04-20	10.1000	10.1000	10.0300	10.0300	+1.109%	11	2,794	-14.656%
2026-04-17	9.9100	9.9500	9.9100	9.9200	+2.798%	15	2,794	-13.710%
2026-04-16	8.7700	9.6500	8.7700	9.6500	+8.671%	2	2,791	-11.295%
2026-04-14	8.2600	8.8800	8.2600	8.8800	-3.688%	11	2,789	-3.604%
2026-04-13	9.4800	9.4800	9.2200	9.2200	-4.948%	5	2,789	-7.158%
2026-04-10	10.4300	10.4300	9.7000	9.7000	-7.619%	79	2,785	-11.753%
2026-04-09	10.5600	10.6000	10.1700	10.5000	-8.696%	26	2,818	-18.476%
2026-04-07	11.5900	11.5900	11.3800	11.5000	-6.656%	9	2,807	-25.565%
2026-04-02	12.3200	12.3200	12.3200	12.3200	-1.833%	4	2,804	-30.519%
2026-04-01	12.5500	12.5500	12.5500	12.5500	-4.996%	6	2,804	-31.793%
2026-03-30	13.2200	13.2200	13.2100	13.2100	-3.294%	31	2,810	-35.201%
2026-03-27	13.6600	13.6600	13.6600	13.6600	-0.146%	2	2,811	-37.335%
2026-03-26	13.4200	13.6800	13.4200	13.6800	+3.636%	11	2,811	-37.427%
2026-03-25	13.2300	13.2300	13.2000	13.2000	+0.763%	15	2,810	-35.152%
2026-03-20	12.5800	13.1000	12.5800	13.1000	-3.107%	4	2,810	-34.656%
2026-03-16	13.5200	13.5200	13.5200	13.5200	-4.989%	1	2,810	-36.686%
2026-03-13	14.0000	14.2300	14.0000	14.2300	+5.407%	20	2,810	-39.845%
2026-03-12	13.2500	13.5000	13.2500	13.5000	-1.818%	2	2,810	-36.593%
2026-03-06	13.7500	13.7500	13.7500	13.7500	+1.852%	1	2,811	-37.745%
2026-03-04	13.5000	13.5000	13.5000	13.5000	+2.662%	1	2,811	-36.593%
2026-03-03	13.0000	13.5000	13.0000	13.1500	+5.369%	25	2,811	-34.905%
2026-02-25	12.4800	12.4800	12.4800	12.4800	+0.402%	1	2,822	-31.410%
2026-02-24	12.4300	12.4300	12.4300	12.4300	+0.648%	4	2,822	-31.134%
2026-02-23	13.0000	13.0000	12.3500	12.3500	+4.661%	15	2,818	-30.688%
2026-02-20	11.7000	11.9000	11.7000	11.8000	+1.549%	60	2,813	-27.458%
2026-02-19	11.6200	11.6200	11.6200	11.6200	-1.941%	6	2,823	-26.334%
2026-02-13	11.9200	11.9200	11.8500	11.8500	-6.324%	4	2,823	-27.764%
2026-02-12	12.0000	12.7000	12.0000	12.6500	+10.000%	117	2,823	-32.332%
2026-02-11	11.1500	11.6500	11.1500	11.5000	+11.650%	90	2,876	-25.565%
2026-02-10	10.0300	10.4500	10.0300	10.3000	+5.102%	57	2,877	-16.893%
2026-02-09	8.5900	9.8000	8.5900	9.8000	+4.034%	60	2,932	-12.653%
2026-02-06	9.4000	9.4200	9.2500	9.4200	-11.132%	61	2,987	-9.130%
2026-02-05	10.6000	10.6000	10.6000	10.6000	+3.922%	1	2,993	-19.245%
2026-02-04	9.8100	10.2000	9.7700	10.2000	+5.590%	8	2,993	-16.078%
2026-02-03	8.3000	9.6600	8.3000	9.6600	+20.750%	230	2,999	-11.387%
2026-02-02	7.6000	8.0000	7.6000	8.0000	+6.667%	23	3,141	+7.000%
2026-01-30	6.2900	7.5000	6.2000	7.5000	+54.639%	492	3,162	+14.133%
2026-01-29	4.7000	4.8500	4.5800	4.8500	+7.778%	270	3,421	+76.495%
2026-01-28	4.6800	4.6900	4.5000	4.5000	0.000%	150	3,416	+90.222%
2026-01-27	4.5700	4.5700	4.4000	4.5000	-3.017%	25	3,379	+90.222%
2026-01-26	4.6500	4.6500	4.6400	4.6400	-0.215%	40	3,380	+84.483%
2026-01-23	4.4000	4.6500	4.4000	4.6500	+5.204%	1,091	3,360	+84.086%
2026-01-22	4.4200	4.4200	4.4200	4.4200	+4.000%	2	2,351	+93.665%
2026-01-21	4.3700	4.3700	4.2500	4.2500	-3.189%	117	2,351	+101.412%
2026-01-20	4.1800	4.3900	4.1600	4.3900	+1.386%	35	2,265	+94.989%
2026-01-16	4.4000	4.4000	4.2000	4.3300	-3.348%	5	2,247	+97.691%
2026-01-15	4.5200	4.6500	4.4800	4.4800	-1.538%	17	2,247	+91.071%
2026-01-14	4.5500	4.5500	4.5500	4.5500	+4.598%	2	2,242	+88.132%
2026-01-13	4.6600	4.6600	4.3300	4.3500	-8.421%	208	2,242	+96.782%
2026-01-12	4.7800	4.8200	4.7000	4.7500	-1.452%	682	2,221	+80.211%
2026-01-09	4.7900	4.9000	4.7700	4.8200	0.000%	18	2,267	+77.593%
2026-01-08	4.8200	4.8200	4.8200	4.8200	+4.783%	10	2,267	+77.593%
2026-01-07	4.6200	4.6200	4.6000	4.6000	+1.099%	11	2,267	+86.087%
2026-01-06	4.6000	4.6000	4.5500	4.5500	+1.111%	298	2,268	+88.132%
2026-01-05	4.8000	4.8000	4.5000	4.5000	-11.765%	16	2,093	+90.222%
2025-12-31	5.1500	5.1500	5.1000	5.1000	+4.294%	161	2,093	+67.843%
2025-12-29	4.8900	4.8900	4.8900	4.8900	-2.590%	1	2,093	+75.051%
2025-12-26	5.0000	5.0200	5.0000	5.0200	+7.957%	18	2,093	+70.518%
2025-12-24	4.6500	4.6500	4.6500	4.6500	-1.064%	1	2,092	+84.086%
2025-12-23	4.8500	4.8500	4.7000	4.7000	0.000%	33	2,092	+82.128%
2025-12-22	4.7100	4.7100	4.5000	4.7000	-0.424%	695	2,115	+82.128%
2025-12-19	4.7500	4.7500	4.7200	4.7200	-5.976%	23	1,585	+81.356%
2025-12-18	5.2300	5.2300	5.0200	5.0200	-3.462%	7	1,580	+70.518%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-0.952%	2	1,577	+64.615%
2025-12-16	5.3500	5.3500	5.2500	5.2500	-2.052%	67	1,575	+63.048%
2025-12-15	5.2500	5.6200	5.2500	5.3600	-1.651%	7	1,573	+59.701%
2025-12-12	5.3000	5.4500	5.3000	5.4500	+11.224%	11	1,573	+57.064%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-3.353%	2	1,584	+74.694%
2025-12-10	5.0700	5.0700	5.0700	5.0700	+0.396%	17	1,584	+68.836%
2025-12-09	5.2500	5.3100	5.0000	5.0500	-9.821%	34	1,567	+69.505%
2025-12-08	5.6500	5.6500	5.5500	5.6000	-6.355%	63	1,534	+52.857%
2025-12-05	5.8000	6.1500	5.8000	5.9800	+6.406%	29	1,522	+43.144%
2025-12-04	5.6200	5.6200	5.6200	5.6200	+7.048%	7	1,550	+52.313%
2025-12-03	5.5000	5.6000	5.2500	5.2500	-0.943%	23	1,551	+63.048%
2025-12-02	5.2000	5.3000	5.1000	5.3000	-1.852%	34	1,530	+61.509%
2025-12-01	5.4000	5.4000	5.4000	5.4000	-2.703%	15	1,496	+58.519%
2025-11-28	5.5000	5.5500	5.4700	5.5500	+8.824%	4	1,481	+54.234%
2025-11-24	5.2500	5.2500	5.1000	5.1000	-14.286%	10	1,483	+67.843%
2025-11-21	5.9400	5.9500	5.9400	5.9500	+4.754%	36	1,474	+43.866%
2025-11-20	5.6800	5.6800	5.6800	5.6800	-3.565%	1	1,439	+50.704%
2025-11-18	5.8000	6.0700	5.8000	5.8900	+5.179%	10	1,439	+45.331%
2025-11-17	5.6300	5.8000	5.6000	5.6000	+2.941%	92	1,445	+52.857%
2025-11-14	5.8500	5.8500	5.4400	5.4400	-7.009%	775	1,476	+57.353%
2025-11-13	5.6000	5.8500	5.6000	5.8500	+7.735%	8	790	+46.325%
2025-11-12	5.5000	5.5000	5.4300	5.4300	0.000%	121	797	+57.643%
2025-11-11	5.3000	5.4300	5.3000	5.4300	+11.959%	32	917	+57.643%
2025-11-10	4.9000	4.9000	4.7900	4.8500	-4.150%	20	907	+76.495%
2025-11-07	5.1100	5.1500	5.0500	5.0600	+3.689%	135	888	+69.170%
2025-11-06	4.8700	4.9400	4.8700	4.8800	+4.721%	35	881	+75.410%
2025-11-04	4.6100	4.6600	4.6100	4.6600	-0.851%	15	846	+83.691%
2025-11-03	4.6800	4.7000	4.6800	4.7000	-3.885%	30	804	+82.128%
2025-10-31	4.3700	4.9000	4.3600	4.8900	+7.002%	68	804	+75.051%
2025-10-30	4.8000	4.8000	4.3500	4.5700	-11.262%	58	819	+87.309%
2025-10-29	6.0000	6.0000	4.9500	5.1500	+6.625%	111	761	+66.214%
2025-10-28	4.7500	4.8500	4.7500	4.8300	+1.684%	157	821	+77.226%
2025-10-27	4.7000	4.7500	4.5500	4.7500	+6.742%	163	820	+80.211%
2025-10-24	4.3500	4.4500	4.3500	4.4500	+5.952%	85	820	+92.360%
2025-10-23	5.0500	5.1500	4.1900	4.2000	-18.288%	241	876	+103.810%
2025-10-22	4.6500	5.3200	4.6500	5.1400	-5.861%	149	684	+66.537%
2025-10-21	5.4600	5.4600	5.4600	5.4600	-3.191%	1	584	+56.777%
2025-10-20	5.6400	5.6400	5.6400	5.6400	+1.622%	4	585	+51.773%
2025-10-17	5.5500	5.5500	5.5500	5.5500	+2.588%	5	585	+54.234%
2025-10-16	5.5400	5.5400	5.4100	5.4100	+0.185%	68	580	+58.226%
2025-10-15	5.4000	5.4000	5.4000	5.4000	-12.903%	1	553	+58.519%
2025-10-14	5.1600	6.2000	5.1600	6.2000	+26.273%	51	554	+38.065%
2025-10-13	5.0700	5.0700	4.9000	4.9100	-1.800%	61	529	+74.338%
2025-10-10	5.2500	5.2500	5.0000	5.0000	-3.475%	127	469	+71.200%
2025-10-09	5.3200	5.3200	4.5500	5.1800	-2.996%	112	410	+65.251%
2025-10-08	5.3400	5.4300	5.2700	5.3400	-2.909%	64	353	+60.300%
2025-10-07	5.5000	5.5000	5.5000	5.5000	+1.476%	1	348	+55.636%
2025-10-06	6.3500	6.3500	5.4200	5.4200	-21.676%	308	348	+57.934%
2025-10-03	6.9200	6.9200	6.9200	6.9200	+1.022%	7	75	+23.699%
2025-10-02	6.8500	6.8500	6.8500	6.8500	-3.521%	10	68	+24.964%
2025-09-30	7.1300	7.1300	7.1000	7.1000	+4.720%	46	59	+20.563%
2025-09-29	6.7800	6.7800	6.7800	6.7800	-2.446%	1	14	+26.254%
2025-09-26	6.9500	7.0500	6.9500	6.9500	-6.081%	6	14	+23.165%
2025-09-17	7.4000	7.4000	7.4000	7.4000	0.000%	10	10	+15.676%