Dark

VZ20280121C40
VZ Jan 21 2028 40.00 Call (VZ280121C00040000)
option OPRA

EOD

Jul 23, 2026

6.75-5.594%(-0.40)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.2000	7.2000	6.7500	6.7500	-5.594%	26	3,186	0.000%
2026-07-22	7.8500	7.8500	7.1500	7.1500	+8.994%	46	3,176	-5.594%
2026-07-21	6.4500	6.5600	6.2600	6.5600	-2.526%	19	3,174	+2.896%
2026-07-20	6.0000	6.8000	6.0000	6.7300	-3.857%	54	3,165	+0.297%
2026-07-17	7.7000	7.7000	7.0000	7.0000	+0.719%	132	3,160	-3.571%
2026-07-16	6.3000	7.1000	6.3000	6.9500	+11.736%	85	3,231	-2.878%
2026-07-15	6.4000	6.4000	6.2000	6.2200	+4.362%	9	3,300	+8.521%
2026-07-14	5.9000	5.9700	5.8500	5.9600	-4.640%	5	3,303	+13.255%
2026-07-13	6.0800	6.2500	6.0000	6.2500	+7.759%	76	3,304	+8.000%
2026-07-10	5.3500	6.0000	5.3000	5.8000	+9.434%	168	3,278	+16.379%
2026-07-09	5.5500	5.5500	5.2500	5.3000	-11.667%	41	3,309	+27.358%
2026-07-08	5.7500	6.0500	5.7500	6.0000	+3.448%	15	3,300	+12.500%
2026-07-07	5.7000	5.8000	5.7000	5.8000	+9.434%	12	3,295	+16.379%
2026-07-06	5.6500	5.6500	5.1000	5.3000	-5.694%	130	3,295	+27.358%
2026-07-02	5.6800	5.6800	4.5000	5.6200	+12.625%	130	3,192	+20.107%
2026-07-01	5.6500	5.7000	4.9900	4.9900	-9.273%	97	3,192	+35.271%
2026-06-30	6.0600	6.0600	5.3000	5.5000	-16.031%	88	3,193	+22.727%
2026-06-29	6.5000	6.5500	5.9500	6.5500	-15.810%	209	3,158	+3.053%
2026-06-26	7.7800	7.7800	7.7800	7.7800	+2.639%	1	3,142	-13.239%
2026-06-24	7.7000	7.7000	7.5700	7.5800	-10.190%	4	3,142	-10.950%
2026-06-23	7.7700	8.4400	7.7700	8.4400	+10.471%	9	3,142	-20.024%
2026-06-22	7.3800	7.6600	7.3800	7.6400	-3.046%	9	3,140	-11.649%
2026-06-18	7.8800	7.8800	7.8800	7.8800	+5.067%	1	3,141	-14.340%
2026-06-17	7.8400	7.8400	7.4500	7.5000	-9.091%	8	3,141	-10.000%
2026-06-16	8.2000	8.4500	8.0800	8.2500	-8.840%	5	3,141	-18.182%
2026-06-15	9.2900	9.2900	9.0500	9.0500	-2.162%	16	3,150	-25.414%
2026-06-11	9.0000	9.6000	9.0000	9.2500	+5.956%	5	3,150	-27.027%
2026-06-10	8.2000	8.7300	8.0000	8.7300	+9.262%	8	3,150	-22.680%
2026-06-09	7.9900	7.9900	7.9900	7.9900	+7.105%	2	3,147	-15.519%
2026-06-08	7.4600	7.4600	7.4600	7.4600	+5.219%	1	3,147	-9.517%
2026-06-04	8.8000	8.8000	7.0000	7.0900	-14.784%	429	3,147	-4.795%
2026-06-03	8.2400	8.5000	8.2400	8.3200	-8.571%	39	3,356	-18.870%
2026-06-02	9.1500	9.1500	9.1000	9.1000	-2.985%	4	3,360	-25.824%
2026-06-01	8.6500	9.3800	8.6500	9.3800	+6.591%	6	3,360	-28.038%
2026-05-29	8.8000	8.8000	8.8000	8.8000	-5.376%	1	3,360	-23.295%
2026-05-28	9.7600	9.7600	9.3000	9.3000	-7.000%	7	3,360	-27.419%
2026-05-26	10.0000	10.0000	10.0000	10.0000	+2.564%	1	3,363	-32.500%
2026-05-22	9.7500	9.7500	9.7500	9.7500	+4.614%	20	3,364	-30.769%
2026-05-20	9.3200	9.3200	9.3200	9.3200	+7.746%	1	3,364	-27.575%
2026-05-19	8.6500	8.6500	8.6500	8.6500	+6.790%	1	3,365	-21.965%
2026-05-18	8.1000	8.1000	8.1000	8.1000	-7.955%	1	3,365	-16.667%
2026-05-14	8.8000	8.8000	8.8000	8.8000	-1.124%	20	3,365	-23.295%
2026-05-11	8.9000	8.9000	8.9000	8.9000	-1.657%	1	3,365	-24.157%
2026-05-06	8.8700	9.0500	8.8700	9.0500	-1.844%	6	3,366	-25.414%
2026-05-04	9.1400	9.2200	9.1400	9.2200	-5.242%	5	3,365	-26.790%
2026-05-01	9.5100	9.7300	9.5100	9.7300	+8.715%	20	3,363	-30.627%
2026-04-29	8.9500	8.9500	8.9500	8.9500	+2.520%	20	3,363	-24.581%
2026-04-28	8.7300	8.7300	8.7300	8.7300	-8.105%	8	3,363	-22.680%
2026-04-27	9.5500	9.8500	9.5000	9.5000	+11.896%	12	3,363	-28.947%
2026-04-24	8.9400	8.9400	8.4500	8.4900	-3.959%	16	3,363	-20.495%
2026-04-23	9.1200	9.1200	8.8100	8.8400	+16.010%	65	3,357	-23.643%
2026-04-22	7.6200	7.6200	7.6200	7.6200	-10.247%	38	3,357	-11.417%
2026-04-21	8.5800	8.6000	8.4900	8.4900	-1.850%	19	3,385	-20.495%
2026-04-20	8.7600	8.7600	8.6500	8.6500	+2.005%	67	3,385	-21.965%
2026-04-17	8.5100	8.5100	8.4800	8.4800	-0.235%	3	3,364	-20.401%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+13.333%	1	3,362	-20.588%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-3.226%	4	3,363	-10.000%
2026-04-14	7.6000	7.7500	7.6000	7.7500	-2.023%	19	3,363	-12.903%
2026-04-13	8.1100	8.1100	7.9100	7.9100	-6.941%	25	3,366	-14.665%
2026-04-09	9.0800	9.2000	8.5000	8.5000	-2.299%	50	3,387	-20.588%
2026-04-08	8.5000	8.7000	8.5000	8.7000	-18.692%	8	3,397	-22.414%
2026-04-02	10.9000	10.9000	10.7000	10.7000	-0.372%	4	3,403	-36.916%
2026-04-01	10.7400	10.7400	10.7400	10.7400	-5.374%	1	3,403	-37.151%
2026-03-31	11.5000	11.5000	11.3200	11.3500	-3.814%	21	3,402	-40.529%
2026-03-30	11.7800	11.8000	11.7800	11.8000	-3.437%	21	3,411	-42.797%
2026-03-27	12.0200	12.2200	12.0200	12.2200	-2.240%	4	3,404	-44.763%
2026-03-24	11.5000	12.5000	11.5000	12.5000	+7.759%	14	3,404	-46.000%
2026-03-23	11.6000	11.6000	11.6000	11.6000	+0.694%	4	3,417	-41.810%
2026-03-20	11.3000	11.5200	11.3000	11.5200	+7.664%	23	3,413	-41.406%
2026-03-19	10.7000	10.7000	10.7000	10.7000	-10.160%	5	3,414	-36.916%
2026-03-17	11.9100	11.9100	11.9100	11.9100	+0.084%	1	3,419	-43.325%
2026-03-16	11.9000	11.9000	11.9000	11.9000	-3.252%	1	3,420	-43.277%
2026-03-13	12.4000	12.4000	12.1000	12.3000	+2.500%	4	3,420	-45.122%
2026-03-12	11.0400	12.0000	11.0400	12.0000	+2.128%	29	3,422	-43.750%
2026-03-11	11.4800	11.7500	11.4800	11.7500	-0.424%	11	3,422	-42.553%
2026-03-10	11.5000	11.8000	11.5000	11.8000	+2.967%	43	3,421	-42.797%
2026-03-09	12.0000	12.0000	11.4600	11.4600	+0.087%	207	3,441	-41.099%
2026-03-06	12.0000	12.0000	11.4500	11.4500	-5.528%	50	3,643	-41.048%
2026-03-04	11.5000	12.1200	11.5000	12.1200	+1.000%	19	3,689	-44.307%
2026-03-03	11.4000	12.3000	11.4000	12.0000	+6.572%	101	3,697	-43.750%
2026-03-02	11.1000	11.2800	11.1000	11.2600	+1.441%	50	3,725	-40.053%
2026-02-27	11.0000	11.1000	11.0000	11.1000	+9.360%	11	3,728	-39.189%
2026-02-26	10.2000	10.2000	10.1500	10.1500	-6.019%	205	3,729	-33.498%
2026-02-25	10.7500	10.8000	10.6500	10.8000	-0.461%	101	3,836	-37.500%
2026-02-24	11.1100	11.1100	10.7500	10.8500	-1.274%	15	3,836	-37.788%
2026-02-23	11.0500	11.0500	10.9900	10.9900	+6.596%	31	3,826	-38.581%
2026-02-20	10.0000	10.4000	10.0000	10.3100	+3.618%	37	3,826	-34.530%
2026-02-19	9.9500	9.9500	9.9500	9.9500	+3.109%	5	3,845	-32.161%
2026-02-18	9.9000	9.9000	9.6500	9.6500	-6.853%	41	3,849	-30.052%
2026-02-17	10.2400	10.5000	10.2400	10.3600	-0.385%	62	3,830	-34.846%
2026-02-13	10.4000	10.5000	10.2500	10.4000	-7.143%	163	3,726	-35.096%
2026-02-12	10.6500	11.2000	10.6500	11.2000	+10.891%	130	3,726	-39.732%
2026-02-11	9.7500	10.6500	9.7500	10.1000	+14.773%	48	3,703	-33.168%
2026-02-10	8.6500	8.8000	7.8600	8.8000	+3.529%	52	3,696	-23.295%
2026-02-09	8.0700	8.5000	8.0700	8.5000	+6.650%	35	3,746	-20.588%
2026-02-06	8.4700	8.6400	7.9100	7.9700	-5.119%	70	3,744	-15.307%
2026-02-05	8.9000	8.9000	8.4000	8.4000	+1.818%	3	3,723	-19.643%
2026-02-04	7.9000	9.0400	7.9000	8.2500	-1.551%	198	3,724	-18.182%
2026-02-03	7.0600	8.3800	7.0600	8.3800	+28.528%	73	3,866	-19.451%
2026-02-02	7.2000	7.2000	6.2500	6.5200	+1.242%	445	3,922	+3.528%
2026-01-30	5.0000	6.6500	5.0000	6.4400	+69.474%	2,007	4,135	+4.814%
2026-01-29	3.7500	4.0100	3.6000	3.8000	+5.556%	281	5,839	+77.632%
2026-01-28	3.8000	3.8000	3.6000	3.6000	0.000%	183	5,983	+87.500%
2026-01-27	3.6000	3.7000	3.5300	3.6000	-2.703%	270	5,878	+87.500%
2026-01-26	3.6700	3.8000	3.6700	3.7000	+1.093%	4	5,621	+82.432%
2026-01-23	3.5500	3.6600	3.4500	3.6600	-1.081%	109	5,621	+84.426%
2026-01-22	3.6500	3.7000	3.5700	3.7000	+5.714%	686	5,710	+82.432%
2026-01-21	3.6500	3.6500	3.3600	3.5000	0.000%	128	5,533	+92.857%
2026-01-20	3.4000	3.6500	3.3500	3.5000	-1.408%	266	5,504	+92.857%
2026-01-16	3.7000	3.7000	3.5000	3.5500	-4.054%	655	4,674	+90.141%
2026-01-15	3.7400	3.9000	3.7000	3.7000	-3.646%	1,031	4,674	+82.432%
2026-01-14	3.8500	3.9000	3.8400	3.8400	+9.714%	336	3,785	+75.781%
2026-01-13	3.8300	3.8300	3.4500	3.5000	-8.377%	349	3,460	+92.857%
2026-01-12	3.8000	3.8800	3.8000	3.8200	-1.546%	66	3,203	+76.702%
2026-01-09	3.5800	4.0100	3.5800	3.8800	-2.267%	106	3,200	+73.969%
2026-01-08	3.8900	3.9700	3.8900	3.9700	+7.880%	11	3,253	+70.025%
2026-01-07	3.8500	3.8500	3.6500	3.6800	-1.867%	47	3,252	+83.424%
2026-01-06	3.8400	3.8400	3.6900	3.7500	0.000%	84	3,259	+80.000%
2026-01-05	3.8500	3.8500	3.6000	3.7500	-5.063%	178	3,267	+80.000%
2026-01-02	4.0900	4.0900	3.9400	3.9500	-7.925%	149	3,150	+70.886%
2025-12-31	4.2000	4.2900	4.2000	4.2900	+4.634%	37	3,237	+57.343%
2025-12-30	4.0200	4.1000	4.0100	4.1000	+2.500%	30	3,237	+64.634%
2025-12-29	4.0000	4.0000	4.0000	4.0000	0.000%	19	3,237	+68.750%
2025-12-26	4.0000	4.0400	4.0000	4.0000	0.000%	18	3,242	+68.750%
2025-12-24	3.8000	4.0000	3.8000	4.0000	+3.627%	3	3,231	+68.750%
2025-12-23	3.8200	3.9300	3.8200	3.8600	+2.933%	32	3,231	+74.870%
2025-12-22	3.7900	3.8100	3.7000	3.7500	0.000%	48	3,214	+80.000%
2025-12-19	4.0500	4.0500	3.7500	3.7500	-9.639%	592	3,175	+80.000%
2025-12-18	4.3000	4.3000	4.1000	4.1500	-3.488%	492	3,193	+62.651%
2025-12-17	4.2000	4.3000	4.2000	4.3000	0.000%	18	2,780	+56.977%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-8.511%	6	2,769	+56.977%
2025-12-15	4.7000	4.7000	4.7000	4.7000	+9.302%	1	2,768	+43.617%
2025-12-12	4.3700	4.5300	4.3000	4.3000	+6.173%	9	2,767	+56.977%
2025-12-11	4.1800	4.1800	4.0500	4.0500	+3.846%	10	2,771	+66.667%
2025-12-10	4.0000	4.0700	3.9000	3.9000	-4.878%	29	2,763	+73.077%
2025-12-09	4.4000	4.4000	4.1000	4.1000	-12.766%	20	2,739	+64.634%
2025-12-08	4.6000	4.7000	4.5000	4.7000	+8.046%	17	2,721	+43.617%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+2.353%	20	2,730	+55.172%
2025-12-04	4.5300	4.6500	4.2500	4.2500	-4.063%	47	2,750	+58.824%
2025-12-03	4.4300	4.4300	4.4300	4.4300	+1.839%	1	2,729	+52.370%
2025-12-02	4.2900	4.3500	4.2200	4.3500	-2.247%	36	2,728	+55.172%
2025-12-01	4.5100	4.5100	4.4000	4.4500	-0.447%	94	2,723	+51.685%
2025-11-28	4.4700	4.4700	4.4700	4.4700	+2.759%	1	2,639	+51.007%
2025-11-25	4.4500	4.4500	4.3500	4.3500	+3.571%	17	2,639	+55.172%
2025-11-24	4.5000	4.5000	4.1700	4.2000	-16.501%	87	2,648	+60.714%
2025-11-21	4.7000	5.0300	4.7000	5.0300	+8.172%	40	2,609	+34.195%
2025-11-20	4.7000	4.7000	4.6500	4.6500	-2.105%	11	2,607	+45.161%
2025-11-19	4.7500	4.7500	4.7500	4.7500	-4.040%	3	2,596	+42.105%
2025-11-18	4.7000	5.0500	4.7000	4.9500	+5.544%	48	2,596	+36.364%
2025-11-17	4.6900	4.6900	4.6900	4.6900	-2.495%	1	2,635	+43.923%
2025-11-13	4.8000	4.9500	4.6100	4.8100	+6.889%	284	2,634	+40.333%
2025-11-12	4.5500	4.5500	4.4000	4.5000	+1.810%	234	2,789	+50.000%
2025-11-11	4.3300	4.4500	4.3300	4.4200	+11.335%	35	2,643	+52.715%
2025-11-10	3.9800	3.9800	3.9500	3.9700	0.000%	4	2,665	+70.025%
2025-11-07	4.1000	4.1800	3.9700	3.9700	-0.750%	37	2,664	+70.025%
2025-11-06	4.0500	4.2000	3.9000	4.0000	+1.266%	29	2,649	+68.750%
2025-11-05	3.8600	3.9500	3.8600	3.9500	+3.947%	6	2,640	+70.886%
2025-11-04	3.8000	3.8200	3.7900	3.8000	0.000%	143	2,636	+77.632%
2025-11-03	3.8000	3.8000	3.7000	3.8000	-4.762%	17	2,557	+77.632%
2025-10-31	3.6000	4.2000	3.5500	3.9900	+7.838%	136	2,557	+69.173%
2025-10-30	3.9500	4.2000	3.5800	3.7000	-12.941%	222	2,535	+82.432%
2025-10-29	5.0000	5.0000	3.9700	4.2500	+7.595%	437	2,486	+58.824%
2025-10-28	4.0000	4.0000	3.7800	3.9500	+6.757%	237	2,399	+70.886%
2025-10-27	3.6500	3.8800	3.6500	3.7000	+2.778%	524	2,176	+82.432%
2025-10-24	3.7400	3.7400	3.5000	3.6000	+4.348%	274	2,176	+87.500%
2025-10-23	4.0300	4.0300	3.4500	3.4500	-16.867%	819	2,001	+95.652%
2025-10-22	4.0000	4.3700	4.0000	4.1500	-6.742%	92	1,362	+62.651%
2025-10-21	4.5000	4.9100	4.4500	4.4500	-3.888%	224	1,290	+51.685%
2025-10-20	4.9000	4.9000	4.5200	4.6300	+1.758%	70	1,066	+45.788%
2025-10-16	4.5000	4.6500	4.4700	4.5500	+2.247%	24	1,022	+48.352%
2025-10-15	4.5000	4.5700	4.4000	4.4500	-3.261%	23	1,003	+51.685%
2025-10-14	4.2100	4.7500	4.2100	4.6000	+10.843%	282	990	+46.739%
2025-10-13	4.0000	4.1500	3.9600	4.1500	+3.234%	147	1,052	+62.651%
2025-10-10	4.1400	4.4000	4.0200	4.0200	-1.951%	116	930	+67.910%
2025-10-09	4.3500	4.3500	4.1000	4.1000	-4.651%	179	916	+64.634%
2025-10-08	4.4500	4.5000	4.2300	4.3000	-3.371%	95	860	+56.977%
2025-10-07	4.4000	4.6000	4.3600	4.4500	+0.679%	106	798	+51.685%
2025-10-06	4.8900	4.8900	4.3500	4.4200	-24.830%	458	760	+52.715%
2025-10-03	5.6900	5.9000	5.6900	5.8800	+2.797%	55	423	+14.796%
2025-10-01	5.9700	6.0500	5.7100	5.7200	-3.866%	102	376	+18.007%
2025-09-30	5.7500	5.9500	5.7500	5.9500	+6.250%	13	334	+13.445%
2025-09-29	5.6000	5.6000	5.6000	5.6000	-1.754%	1	344	+20.536%
2025-09-26	5.7500	5.8100	5.7000	5.7000	-3.390%	272	344	+18.421%
2025-09-25	5.9000	5.9000	5.9000	5.9000	+7.078%	1	193	+14.407%
2025-09-24	5.5300	5.6000	5.5100	5.5100	-1.431%	108	192	+22.505%
2025-09-23	5.4500	5.6100	5.4400	5.5900	+0.721%	141	218	+20.751%
2025-09-22	5.4500	5.5500	5.4500	5.5500	-4.310%	11	214	+21.622%
2025-09-19	5.8000	5.8000	5.8000	5.8000	-0.855%	1	214	+16.379%
2025-09-18	5.9000	5.9000	5.8300	5.8500	-4.723%	9	213	+15.385%
2025-09-17	6.1500	6.2900	6.1400	6.1400	+4.068%	170	210	+9.935%
2025-09-16	5.8000	5.9000	5.8000	5.9000	-1.667%	140	184	+14.407%
2025-09-15	5.9700	6.0000	5.9600	6.0000	0.000%	44	44	+12.500%