Dark

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

EOD

Sep 16, 2026

11.80-3.909%(-0.48)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.2700	12.2700	11.8000	11.8000	-3.909%	17	2,649	0.000%
2026-09-15	12.2500	12.3600	12.2500	12.2800	+0.656%	31	2,665	-3.909%
2026-09-14	12.2000	12.2000	12.2000	12.2000	+5.172%	1	2,687	-3.279%
2026-09-11	11.6000	11.6800	11.6000	11.6000	+10.476%	94	2,687	+1.724%
2026-09-09	10.8300	10.8300	10.5000	10.5000	-7.244%	18	2,727	+12.381%
2026-09-08	11.4200	11.4200	11.3200	11.3200	-0.088%	14	2,737	+4.240%
2026-09-03	11.3300	11.3300	11.3300	11.3300	-1.649%	1	2,733	+4.148%
2026-09-02	11.5200	11.5200	11.5200	11.5200	+0.611%	20	2,734	+2.431%
2026-09-01	11.3400	11.6000	11.3400	11.4500	+2.968%	10	2,754	+3.057%
2026-08-28	11.3600	11.3600	10.9600	11.1200	-4.303%	21	2,753	+6.115%
2026-08-26	11.4300	11.7500	11.4300	11.6200	+2.379%	33	2,742	+1.549%
2026-08-25	11.0500	11.3500	11.0500	11.3500	-0.439%	2	2,742	+3.965%
2026-08-24	10.9600	11.4000	10.7500	11.4000	+7.345%	21	2,741	+3.509%
2026-08-21	10.6200	10.6200	10.6200	10.6200	-0.282%	5	2,753	+11.111%
2026-08-20	10.6500	10.6500	10.6500	10.6500	-0.187%	6	2,750	+10.798%
2026-08-19	10.3400	10.6700	10.3400	10.6700	+4.608%	2	2,756	+10.590%
2026-08-18	10.2000	10.2000	10.2000	10.2000	+5.155%	1	2,756	+15.686%
2026-08-17	9.8700	9.8700	9.7000	9.7000	-3.000%	7	2,755	+21.649%
2026-08-14	9.6000	10.0000	9.6000	10.0000	+8.108%	101	2,755	+18.000%
2026-08-13	9.2500	9.2500	9.2500	9.2500	+6.322%	12	2,855	+27.568%
2026-08-12	8.7000	8.7000	8.7000	8.7000	-5.946%	1	2,855	+35.632%
2026-08-11	9.1000	9.2500	9.1000	9.2500	+5.114%	101	2,855	+27.568%
2026-08-10	8.6500	8.8000	8.5200	8.8000	-1.676%	34	2,902	+34.091%
2026-08-07	8.9500	8.9500	8.9500	8.9500	+2.286%	10	2,914	+31.844%
2026-08-06	8.7500	8.7500	8.7500	8.7500	+10.480%	25	2,924	+34.857%
2026-08-05	8.4000	8.4000	7.6600	7.9200	-15.745%	221	2,949	+48.990%
2026-08-03	9.2000	9.4000	9.2000	9.4000	+13.253%	12	3,046	+25.532%
2026-07-31	8.2500	8.3000	8.2500	8.3000	-1.190%	10	3,036	+42.169%
2026-07-30	8.2500	8.4000	8.0700	8.4000	-6.667%	16	3,036	+40.476%
2026-07-29	9.9200	9.9400	9.0000	9.0000	-10.359%	83	3,041	+31.111%
2026-07-28	10.0000	10.5000	9.8000	10.0400	+7.957%	60	3,063	+17.530%
2026-07-27	8.7500	9.4000	8.6300	9.3000	+9.412%	121	3,115	+26.882%
2026-07-24	7.2500	8.5000	7.2500	8.5000	+25.926%	118	3,134	+38.824%
2026-07-23	7.2000	7.2000	6.7500	6.7500	-5.594%	26	3,186	+74.815%
2026-07-22	7.8500	7.8500	7.1500	7.1500	+8.994%	46	3,176	+65.035%
2026-07-21	6.4500	6.5600	6.2600	6.5600	-2.526%	19	3,174	+79.878%
2026-07-20	6.0000	6.8000	6.0000	6.7300	-3.857%	54	3,165	+75.334%
2026-07-17	7.7000	7.7000	7.0000	7.0000	+0.719%	132	3,160	+68.571%
2026-07-16	6.3000	7.1000	6.3000	6.9500	+11.736%	85	3,231	+69.784%
2026-07-15	6.4000	6.4000	6.2000	6.2200	+4.362%	9	3,300	+89.711%
2026-07-14	5.9000	5.9700	5.8500	5.9600	-4.640%	5	3,303	+97.987%
2026-07-13	6.0800	6.2500	6.0000	6.2500	+7.759%	76	3,304	+88.800%
2026-07-10	5.3500	6.0000	5.3000	5.8000	+9.434%	168	3,278	+103.448%
2026-07-09	5.5500	5.5500	5.2500	5.3000	-11.667%	41	3,309	+122.642%
2026-07-08	5.7500	6.0500	5.7500	6.0000	+3.448%	15	3,300	+96.667%
2026-07-07	5.7000	5.8000	5.7000	5.8000	+9.434%	12	3,295	+103.448%
2026-07-06	5.6500	5.6500	5.1000	5.3000	-5.694%	130	3,295	+122.642%
2026-07-02	5.6800	5.6800	4.5000	5.6200	+12.625%	130	3,192	+109.964%
2026-07-01	5.6500	5.7000	4.9900	4.9900	-9.273%	97	3,192	+136.473%
2026-06-30	6.0600	6.0600	5.3000	5.5000	-16.031%	88	3,193	+114.545%
2026-06-29	6.5000	6.5500	5.9500	6.5500	-15.810%	209	3,158	+80.153%
2026-06-26	7.7800	7.7800	7.7800	7.7800	+2.639%	1	3,142	+51.671%
2026-06-24	7.7000	7.7000	7.5700	7.5800	-10.190%	4	3,142	+55.673%
2026-06-23	7.7700	8.4400	7.7700	8.4400	+10.471%	9	3,142	+39.810%
2026-06-22	7.3800	7.6600	7.3800	7.6400	-3.046%	9	3,140	+54.450%
2026-06-18	7.8800	7.8800	7.8800	7.8800	+5.067%	1	3,141	+49.746%
2026-06-17	7.8400	7.8400	7.4500	7.5000	-9.091%	8	3,141	+57.333%
2026-06-16	8.2000	8.4500	8.0800	8.2500	-8.840%	5	3,141	+43.030%
2026-06-15	9.2900	9.2900	9.0500	9.0500	-2.162%	16	3,150	+30.387%
2026-06-11	9.0000	9.6000	9.0000	9.2500	+5.956%	5	3,150	+27.568%
2026-06-10	8.2000	8.7300	8.0000	8.7300	+9.262%	8	3,150	+35.166%
2026-06-09	7.9900	7.9900	7.9900	7.9900	+7.105%	2	3,147	+47.685%
2026-06-08	7.4600	7.4600	7.4600	7.4600	+5.219%	1	3,147	+58.177%
2026-06-04	8.8000	8.8000	7.0000	7.0900	-14.784%	429	3,147	+66.432%
2026-06-03	8.2400	8.5000	8.2400	8.3200	-8.571%	39	3,356	+41.827%
2026-06-02	9.1500	9.1500	9.1000	9.1000	-2.985%	4	3,360	+29.670%
2026-06-01	8.6500	9.3800	8.6500	9.3800	+6.591%	6	3,360	+25.800%
2026-05-29	8.8000	8.8000	8.8000	8.8000	-5.376%	1	3,360	+34.091%
2026-05-28	9.7600	9.7600	9.3000	9.3000	-7.000%	7	3,360	+26.882%
2026-05-26	10.0000	10.0000	10.0000	10.0000	+2.564%	1	3,363	+18.000%
2026-05-22	9.7500	9.7500	9.7500	9.7500	+4.614%	20	3,364	+21.026%
2026-05-20	9.3200	9.3200	9.3200	9.3200	+7.746%	1	3,364	+26.609%
2026-05-19	8.6500	8.6500	8.6500	8.6500	+6.790%	1	3,365	+36.416%
2026-05-18	8.1000	8.1000	8.1000	8.1000	-7.955%	1	3,365	+45.679%
2026-05-14	8.8000	8.8000	8.8000	8.8000	-1.124%	20	3,365	+34.091%
2026-05-11	8.9000	8.9000	8.9000	8.9000	-1.657%	1	3,365	+32.584%
2026-05-06	8.8700	9.0500	8.8700	9.0500	-1.844%	6	3,366	+30.387%
2026-05-04	9.1400	9.2200	9.1400	9.2200	-5.242%	5	3,365	+27.983%
2026-05-01	9.5100	9.7300	9.5100	9.7300	+8.715%	20	3,363	+21.274%
2026-04-29	8.9500	8.9500	8.9500	8.9500	+2.520%	20	3,363	+31.844%
2026-04-28	8.7300	8.7300	8.7300	8.7300	-8.105%	8	3,363	+35.166%
2026-04-27	9.5500	9.8500	9.5000	9.5000	+11.896%	12	3,363	+24.211%
2026-04-24	8.9400	8.9400	8.4500	8.4900	-3.959%	16	3,363	+38.987%
2026-04-23	9.1200	9.1200	8.8100	8.8400	+16.010%	65	3,357	+33.484%
2026-04-22	7.6200	7.6200	7.6200	7.6200	-10.247%	38	3,357	+54.856%
2026-04-21	8.5800	8.6000	8.4900	8.4900	-1.850%	19	3,385	+38.987%
2026-04-20	8.7600	8.7600	8.6500	8.6500	+2.005%	67	3,385	+36.416%
2026-04-17	8.5100	8.5100	8.4800	8.4800	-0.235%	3	3,364	+39.151%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+13.333%	1	3,362	+38.824%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-3.226%	4	3,363	+57.333%
2026-04-14	7.6000	7.7500	7.6000	7.7500	-2.023%	19	3,363	+52.258%
2026-04-13	8.1100	8.1100	7.9100	7.9100	-6.941%	25	3,366	+49.178%
2026-04-09	9.0800	9.2000	8.5000	8.5000	-2.299%	50	3,387	+38.824%
2026-04-08	8.5000	8.7000	8.5000	8.7000	-18.692%	8	3,397	+35.632%
2026-04-02	10.9000	10.9000	10.7000	10.7000	-0.372%	4	3,403	+10.280%
2026-04-01	10.7400	10.7400	10.7400	10.7400	-5.374%	1	3,403	+9.870%
2026-03-31	11.5000	11.5000	11.3200	11.3500	-3.814%	21	3,402	+3.965%
2026-03-30	11.7800	11.8000	11.7800	11.8000	-3.437%	21	3,411	0.000%
2026-03-27	12.0200	12.2200	12.0200	12.2200	-2.240%	4	3,404	-3.437%
2026-03-24	11.5000	12.5000	11.5000	12.5000	+7.759%	14	3,404	-5.600%
2026-03-23	11.6000	11.6000	11.6000	11.6000	+0.694%	4	3,417	+1.724%
2026-03-20	11.3000	11.5200	11.3000	11.5200	+7.664%	23	3,413	+2.431%
2026-03-19	10.7000	10.7000	10.7000	10.7000	-10.160%	5	3,414	+10.280%
2026-03-17	11.9100	11.9100	11.9100	11.9100	+0.084%	1	3,419	-0.924%
2026-03-16	11.9000	11.9000	11.9000	11.9000	-3.252%	1	3,420	-0.840%
2026-03-13	12.4000	12.4000	12.1000	12.3000	+2.500%	4	3,420	-4.065%
2026-03-12	11.0400	12.0000	11.0400	12.0000	+2.128%	29	3,422	-1.667%
2026-03-11	11.4800	11.7500	11.4800	11.7500	-0.424%	11	3,422	+0.426%
2026-03-10	11.5000	11.8000	11.5000	11.8000	+2.967%	43	3,421	0.000%
2026-03-09	12.0000	12.0000	11.4600	11.4600	+0.087%	207	3,441	+2.967%
2026-03-06	12.0000	12.0000	11.4500	11.4500	-5.528%	50	3,643	+3.057%
2026-03-04	11.5000	12.1200	11.5000	12.1200	+1.000%	19	3,689	-2.640%
2026-03-03	11.4000	12.3000	11.4000	12.0000	+6.572%	101	3,697	-1.667%
2026-03-02	11.1000	11.2800	11.1000	11.2600	+1.441%	50	3,725	+4.796%
2026-02-27	11.0000	11.1000	11.0000	11.1000	+9.360%	11	3,728	+6.306%
2026-02-26	10.2000	10.2000	10.1500	10.1500	-6.019%	205	3,729	+16.256%
2026-02-25	10.7500	10.8000	10.6500	10.8000	-0.461%	101	3,836	+9.259%
2026-02-24	11.1100	11.1100	10.7500	10.8500	-1.274%	15	3,836	+8.756%
2026-02-23	11.0500	11.0500	10.9900	10.9900	+6.596%	31	3,826	+7.370%
2026-02-20	10.0000	10.4000	10.0000	10.3100	+3.618%	37	3,826	+14.452%
2026-02-19	9.9500	9.9500	9.9500	9.9500	+3.109%	5	3,845	+18.593%
2026-02-18	9.9000	9.9000	9.6500	9.6500	-6.853%	41	3,849	+22.280%
2026-02-17	10.2400	10.5000	10.2400	10.3600	-0.385%	62	3,830	+13.900%
2026-02-13	10.4000	10.5000	10.2500	10.4000	-7.143%	163	3,726	+13.462%
2026-02-12	10.6500	11.2000	10.6500	11.2000	+10.891%	130	3,726	+5.357%
2026-02-11	9.7500	10.6500	9.7500	10.1000	+14.773%	48	3,703	+16.832%
2026-02-10	8.6500	8.8000	7.8600	8.8000	+3.529%	52	3,696	+34.091%
2026-02-09	8.0700	8.5000	8.0700	8.5000	+6.650%	35	3,746	+38.824%
2026-02-06	8.4700	8.6400	7.9100	7.9700	-5.119%	70	3,744	+48.055%
2026-02-05	8.9000	8.9000	8.4000	8.4000	+1.818%	3	3,723	+40.476%
2026-02-04	7.9000	9.0400	7.9000	8.2500	-1.551%	198	3,724	+43.030%
2026-02-03	7.0600	8.3800	7.0600	8.3800	+28.528%	73	3,866	+40.811%
2026-02-02	7.2000	7.2000	6.2500	6.5200	+1.242%	445	3,922	+80.982%
2026-01-30	5.0000	6.6500	5.0000	6.4400	+69.474%	2,007	4,135	+83.230%
2026-01-29	3.7500	4.0100	3.6000	3.8000	+5.556%	281	5,839	+210.526%
2026-01-28	3.8000	3.8000	3.6000	3.6000	0.000%	183	5,983	+227.778%
2026-01-27	3.6000	3.7000	3.5300	3.6000	-2.703%	270	5,878	+227.778%
2026-01-26	3.6700	3.8000	3.6700	3.7000	+1.093%	4	5,621	+218.919%
2026-01-23	3.5500	3.6600	3.4500	3.6600	-1.081%	109	5,621	+222.404%
2026-01-22	3.6500	3.7000	3.5700	3.7000	+5.714%	686	5,710	+218.919%
2026-01-21	3.6500	3.6500	3.3600	3.5000	0.000%	128	5,533	+237.143%
2026-01-20	3.4000	3.6500	3.3500	3.5000	-1.408%	266	5,504	+237.143%
2026-01-16	3.7000	3.7000	3.5000	3.5500	-4.054%	655	4,674	+232.394%
2026-01-15	3.7400	3.9000	3.7000	3.7000	-3.646%	1,031	4,674	+218.919%
2026-01-14	3.8500	3.9000	3.8400	3.8400	+9.714%	336	3,785	+207.292%
2026-01-13	3.8300	3.8300	3.4500	3.5000	-8.377%	349	3,460	+237.143%
2026-01-12	3.8000	3.8800	3.8000	3.8200	-1.546%	66	3,203	+208.901%
2026-01-09	3.5800	4.0100	3.5800	3.8800	-2.267%	106	3,200	+204.124%
2026-01-08	3.8900	3.9700	3.8900	3.9700	+7.880%	11	3,253	+197.229%
2026-01-07	3.8500	3.8500	3.6500	3.6800	-1.867%	47	3,252	+220.652%
2026-01-06	3.8400	3.8400	3.6900	3.7500	0.000%	84	3,259	+214.667%
2026-01-05	3.8500	3.8500	3.6000	3.7500	-5.063%	178	3,267	+214.667%
2026-01-02	4.0900	4.0900	3.9400	3.9500	-7.925%	149	3,150	+198.734%
2025-12-31	4.2000	4.2900	4.2000	4.2900	+4.634%	37	3,237	+175.058%
2025-12-30	4.0200	4.1000	4.0100	4.1000	+2.500%	30	3,237	+187.805%
2025-12-29	4.0000	4.0000	4.0000	4.0000	0.000%	19	3,237	+195.000%
2025-12-26	4.0000	4.0400	4.0000	4.0000	0.000%	18	3,242	+195.000%
2025-12-24	3.8000	4.0000	3.8000	4.0000	+3.627%	3	3,231	+195.000%
2025-12-23	3.8200	3.9300	3.8200	3.8600	+2.933%	32	3,231	+205.699%
2025-12-22	3.7900	3.8100	3.7000	3.7500	0.000%	48	3,214	+214.667%
2025-12-19	4.0500	4.0500	3.7500	3.7500	-9.639%	592	3,175	+214.667%
2025-12-18	4.3000	4.3000	4.1000	4.1500	-3.488%	492	3,193	+184.337%
2025-12-17	4.2000	4.3000	4.2000	4.3000	0.000%	18	2,780	+174.419%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-8.511%	6	2,769	+174.419%
2025-12-15	4.7000	4.7000	4.7000	4.7000	+9.302%	1	2,768	+151.064%
2025-12-12	4.3700	4.5300	4.3000	4.3000	+6.173%	9	2,767	+174.419%
2025-12-11	4.1800	4.1800	4.0500	4.0500	+3.846%	10	2,771	+191.358%
2025-12-10	4.0000	4.0700	3.9000	3.9000	-4.878%	29	2,763	+202.564%
2025-12-09	4.4000	4.4000	4.1000	4.1000	-12.766%	20	2,739	+187.805%
2025-12-08	4.6000	4.7000	4.5000	4.7000	+8.046%	17	2,721	+151.064%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+2.353%	20	2,730	+171.264%
2025-12-04	4.5300	4.6500	4.2500	4.2500	-4.063%	47	2,750	+177.647%
2025-12-03	4.4300	4.4300	4.4300	4.4300	+1.839%	1	2,729	+166.366%
2025-12-02	4.2900	4.3500	4.2200	4.3500	-2.247%	36	2,728	+171.264%
2025-12-01	4.5100	4.5100	4.4000	4.4500	-0.447%	94	2,723	+165.169%
2025-11-28	4.4700	4.4700	4.4700	4.4700	+2.759%	1	2,639	+163.982%
2025-11-25	4.4500	4.4500	4.3500	4.3500	+3.571%	17	2,639	+171.264%
2025-11-24	4.5000	4.5000	4.1700	4.2000	-16.501%	87	2,648	+180.952%
2025-11-21	4.7000	5.0300	4.7000	5.0300	+8.172%	40	2,609	+134.592%
2025-11-20	4.7000	4.7000	4.6500	4.6500	-2.105%	11	2,607	+153.763%
2025-11-19	4.7500	4.7500	4.7500	4.7500	-4.040%	3	2,596	+148.421%
2025-11-18	4.7000	5.0500	4.7000	4.9500	+5.544%	48	2,596	+138.384%
2025-11-17	4.6900	4.6900	4.6900	4.6900	-2.495%	1	2,635	+151.599%
2025-11-13	4.8000	4.9500	4.6100	4.8100	+6.889%	284	2,634	+145.322%
2025-11-12	4.5500	4.5500	4.4000	4.5000	+1.810%	234	2,789	+162.222%
2025-11-11	4.3300	4.4500	4.3300	4.4200	+11.335%	35	2,643	+166.968%
2025-11-10	3.9800	3.9800	3.9500	3.9700	0.000%	4	2,665	+197.229%
2025-11-07	4.1000	4.1800	3.9700	3.9700	-0.750%	37	2,664	+197.229%
2025-11-06	4.0500	4.2000	3.9000	4.0000	+1.266%	29	2,649	+195.000%
2025-11-05	3.8600	3.9500	3.8600	3.9500	+3.947%	6	2,640	+198.734%
2025-11-04	3.8000	3.8200	3.7900	3.8000	0.000%	143	2,636	+210.526%
2025-11-03	3.8000	3.8000	3.7000	3.8000	-4.762%	17	2,557	+210.526%
2025-10-31	3.6000	4.2000	3.5500	3.9900	+7.838%	136	2,557	+195.739%
2025-10-30	3.9500	4.2000	3.5800	3.7000	-12.941%	222	2,535	+218.919%
2025-10-29	5.0000	5.0000	3.9700	4.2500	+7.595%	437	2,486	+177.647%
2025-10-28	4.0000	4.0000	3.7800	3.9500	+6.757%	237	2,399	+198.734%
2025-10-27	3.6500	3.8800	3.6500	3.7000	+2.778%	524	2,176	+218.919%
2025-10-24	3.7400	3.7400	3.5000	3.6000	+4.348%	274	2,176	+227.778%
2025-10-23	4.0300	4.0300	3.4500	3.4500	-16.867%	819	2,001	+242.029%
2025-10-22	4.0000	4.3700	4.0000	4.1500	-6.742%	92	1,362	+184.337%
2025-10-21	4.5000	4.9100	4.4500	4.4500	-3.888%	224	1,290	+165.169%
2025-10-20	4.9000	4.9000	4.5200	4.6300	+1.758%	70	1,066	+154.860%
2025-10-16	4.5000	4.6500	4.4700	4.5500	+2.247%	24	1,022	+159.341%
2025-10-15	4.5000	4.5700	4.4000	4.4500	-3.261%	23	1,003	+165.169%
2025-10-14	4.2100	4.7500	4.2100	4.6000	+10.843%	282	990	+156.522%
2025-10-13	4.0000	4.1500	3.9600	4.1500	+3.234%	147	1,052	+184.337%
2025-10-10	4.1400	4.4000	4.0200	4.0200	-1.951%	116	930	+193.532%
2025-10-09	4.3500	4.3500	4.1000	4.1000	-4.651%	179	916	+187.805%
2025-10-08	4.4500	4.5000	4.2300	4.3000	-3.371%	95	860	+174.419%
2025-10-07	4.4000	4.6000	4.3600	4.4500	+0.679%	106	798	+165.169%
2025-10-06	4.8900	4.8900	4.3500	4.4200	-24.830%	458	760	+166.968%
2025-10-03	5.6900	5.9000	5.6900	5.8800	+2.797%	55	423	+100.680%
2025-10-01	5.9700	6.0500	5.7100	5.7200	-3.866%	102	376	+106.294%
2025-09-30	5.7500	5.9500	5.7500	5.9500	+6.250%	13	334	+98.319%
2025-09-29	5.6000	5.6000	5.6000	5.6000	-1.754%	1	344	+110.714%
2025-09-26	5.7500	5.8100	5.7000	5.7000	-3.390%	272	344	+107.018%
2025-09-25	5.9000	5.9000	5.9000	5.9000	+7.078%	1	193	+100.000%
2025-09-24	5.5300	5.6000	5.5100	5.5100	-1.431%	108	192	+114.156%
2025-09-23	5.4500	5.6100	5.4400	5.5900	+0.721%	141	218	+111.091%
2025-09-22	5.4500	5.5500	5.4500	5.5500	-4.310%	11	214	+112.613%
2025-09-19	5.8000	5.8000	5.8000	5.8000	-0.855%	1	214	+103.448%
2025-09-18	5.9000	5.9000	5.8300	5.8500	-4.723%	9	213	+101.709%
2025-09-17	6.1500	6.2900	6.1400	6.1400	+4.068%	170	210	+92.182%
2025-09-16	5.8000	5.9000	5.8000	5.9000	-1.667%	140	184	+100.000%
2025-09-15	5.9700	6.0000	5.9600	6.0000	0.000%	44	44	+96.667%