Dark

VZ20280121C42
VZ Jan 21 2028 42.00 Call (VZ280121C00042000)
option OPRA

EOD

Sep 16, 2026

10.21-5.985%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.2100	10.2100	10.2100	10.2100	-5.985%	2	1,880	0.000%
2026-09-15	10.8000	10.8600	10.8000	10.8600	+2.453%	41	1,878	-5.985%
2026-09-14	10.5400	10.6000	10.5400	10.6000	+3.415%	13	1,878	-3.679%
2026-09-11	10.0800	10.2500	10.0800	10.2500	+6.218%	62	1,889	-0.390%
2026-09-10	9.7800	9.7800	9.6500	9.6500	+3.875%	16	1,948	+5.803%
2026-09-09	9.2900	9.2900	9.2900	9.2900	-4.816%	1	1,932	+9.903%
2026-09-08	9.9200	9.9200	9.7600	9.7600	-2.008%	7	1,932	+4.611%
2026-09-04	10.0500	10.1100	9.9000	9.9600	-3.301%	4	1,935	+2.510%
2026-09-02	10.1000	10.3000	10.1000	10.3000	+4.357%	10	1,935	-0.874%
2026-09-01	9.8700	9.8700	9.8700	9.8700	+0.305%	3	1,936	+3.445%
2026-08-31	9.8400	9.8400	9.8400	9.8400	+0.923%	1	1,937	+3.760%
2026-08-28	9.8600	9.8600	9.7500	9.7500	+3.175%	5	1,937	+4.718%
2026-08-27	9.4500	9.4500	9.4500	9.4500	-5.500%	24	1,937	+8.042%
2026-08-26	9.9700	10.2500	9.9700	10.0000	+0.705%	7	1,913	+2.100%
2026-08-25	9.8200	9.9300	9.8200	9.9300	+1.430%	16	1,915	+2.820%
2026-08-24	9.5800	9.7900	9.5800	9.7900	+5.838%	3	1,917	+4.290%
2026-08-21	9.4100	9.4100	9.2500	9.2500	-1.175%	18	1,918	+10.378%
2026-08-20	9.3600	9.3600	9.3600	9.3600	+1.080%	40	1,916	+9.081%
2026-08-19	8.9600	9.3400	8.9600	9.2600	+4.397%	3	1,956	+10.259%
2026-08-18	8.9000	8.9300	8.7500	8.8700	+4.353%	39	1,954	+15.107%
2026-08-17	8.7200	8.7200	8.5000	8.5000	-1.734%	7	1,951	+20.118%
2026-08-14	8.6500	8.6500	8.6500	8.6500	+4.848%	9	1,952	+18.035%
2026-08-13	7.8800	8.2500	7.8700	8.2500	+10.738%	112	1,957	+23.758%
2026-08-12	7.5500	7.5500	7.4200	7.4500	-5.457%	30	1,942	+37.047%
2026-08-11	7.8900	7.8900	7.7500	7.8800	+2.338%	8	1,915	+29.569%
2026-08-07	7.7000	7.7000	7.7000	7.7000	-2.532%	10	1,917	+32.597%
2026-08-06	7.2500	7.9000	7.2500	7.9000	+15.328%	15	1,927	+29.241%
2026-08-05	7.2000	7.2000	6.8100	6.8500	-10.458%	9	1,922	+49.051%
2026-08-04	7.7000	7.8000	7.2000	7.6500	-5.788%	16	1,923	+33.464%
2026-08-03	8.0600	8.1200	8.0600	8.1200	+5.455%	25	1,929	+25.739%
2026-07-31	7.5000	7.7000	7.5000	7.7000	+9.220%	14	1,926	+32.597%
2026-07-30	7.5700	7.5700	7.0500	7.0500	-10.191%	296	1,926	+44.823%
2026-07-29	8.8100	8.8100	7.8500	7.8500	-9.874%	8	1,926	+30.064%
2026-07-28	8.9900	9.1300	8.4500	8.7100	+10.253%	43	1,926	+17.222%
2026-07-27	7.8500	7.9000	7.5000	7.9000	+8.219%	43	1,902	+29.241%
2026-07-24	6.7000	7.3000	6.4000	7.3000	+24.786%	63	1,938	+39.863%
2026-07-23	6.1000	6.1000	5.8000	5.8500	-2.500%	18	1,939	+74.530%
2026-07-22	6.0000	6.0000	6.0000	6.0000	+8.696%	1	1,928	+70.167%
2026-07-21	5.4900	5.5700	5.4400	5.5200	-0.541%	8	1,928	+84.964%
2026-07-20	5.3900	5.5500	5.2400	5.5500	-13.953%	45	1,929	+83.964%
2026-07-17	6.3500	6.4500	6.0500	6.4500	+9.322%	13	1,888	+58.295%
2026-07-16	5.6500	6.0000	5.5000	5.9000	+19.192%	59	1,898	+73.051%
2026-07-15	5.2200	5.4200	4.9500	4.9500	-1.000%	31	1,910	+106.263%
2026-07-14	5.1000	5.1000	4.9000	5.0000	-1.575%	22	1,892	+104.200%
2026-07-13	5.1500	5.1500	5.0800	5.0800	+2.626%	6	1,881	+100.984%
2026-07-10	4.9200	4.9500	4.9100	4.9500	+11.236%	7	1,879	+106.263%
2026-07-09	4.2500	4.5200	4.2500	4.4500	-12.745%	116	1,872	+129.438%
2026-07-08	4.8000	5.1000	4.8000	5.1000	+8.280%	6	1,761	+100.196%
2026-07-07	5.2400	5.2400	4.7000	4.7100	+1.290%	8	1,764	+116.773%
2026-07-06	4.6500	4.6500	4.6500	4.6500	-2.105%	1	1,765	+119.570%
2026-07-02	4.6000	4.8000	3.9000	4.7500	+10.465%	362	1,677	+114.947%
2026-07-01	4.4500	4.4500	4.1800	4.3000	-6.522%	10	1,677	+137.442%
2026-06-30	4.9000	4.9000	4.4900	4.6000	-12.214%	32	1,672	+121.957%
2026-06-29	5.5000	5.5000	4.8700	5.2400	-20.365%	48	1,684	+94.847%
2026-06-24	6.5600	6.5800	6.4000	6.5800	-10.476%	7	1,666	+55.167%
2026-06-23	6.6300	7.3500	6.6300	7.3500	+13.251%	53	1,672	+38.912%
2026-06-22	6.4900	6.4900	6.4900	6.4900	+0.620%	16	1,673	+57.319%
2026-06-17	6.6900	6.6900	6.4200	6.4500	-9.790%	14	1,670	+58.295%
2026-06-16	7.3700	7.3700	6.5200	7.1500	-4.667%	7	1,670	+42.797%
2026-06-15	7.7700	7.8500	7.5000	7.5000	-11.765%	28	1,670	+36.133%
2026-06-12	8.4000	8.5400	8.4000	8.5000	+8.974%	14	1,670	+20.118%
2026-06-11	8.0000	8.0700	7.8000	7.8000	+4.839%	15	1,670	+30.897%
2026-06-10	7.3700	7.4400	7.3500	7.4400	+16.250%	24	1,674	+37.231%
2026-06-08	6.4000	6.4000	6.4000	6.4000	-0.929%	4	1,674	+59.531%
2026-06-05	6.4000	6.4600	6.4000	6.4600	+11.765%	2	1,674	+58.050%
2026-06-04	7.4200	7.4200	5.7800	5.7800	-18.592%	19	1,674	+76.644%
2026-06-03	7.4000	7.4000	7.0800	7.1000	-9.091%	3	1,670	+43.803%
2026-06-02	7.8100	7.8100	7.8100	7.8100	-4.988%	2	1,671	+30.730%
2026-05-28	8.2200	8.2200	8.2200	8.2200	-3.860%	1	1,671	+24.209%
2026-05-26	8.6000	8.6000	8.4500	8.5500	0.000%	3	1,672	+19.415%
2026-05-21	8.5500	8.5500	8.5500	8.5500	+5.166%	4	1,670	+19.415%
2026-05-20	8.1300	8.1300	8.1300	8.1300	+10.763%	18	1,670	+25.584%
2026-05-18	7.3400	7.3400	7.3400	7.3400	-4.922%	2	1,670	+39.101%
2026-05-15	7.7200	7.7200	7.7200	7.7200	-3.861%	1	1,670	+32.254%
2026-05-11	8.0300	8.0300	8.0300	8.0300	+4.016%	1	1,672	+27.148%
2026-05-08	7.7200	7.7200	7.7200	7.7200	-3.500%	1	1,672	+32.254%
2026-05-07	8.0000	8.0000	8.0000	8.0000	+2.828%	10	1,672	+27.625%
2026-05-05	7.7800	7.7800	7.7800	7.7800	-7.160%	10	1,672	+31.234%
2026-05-01	8.3200	8.4000	8.3200	8.3800	+3.457%	15	1,692	+21.838%
2026-04-30	8.1500	8.3500	8.1000	8.1000	+8.000%	7	1,692	+26.049%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-2.597%	1	1,693	+36.133%
2026-04-28	7.6200	7.7000	7.6200	7.7000	+1.316%	11	1,693	+32.597%
2026-04-27	8.3000	8.3700	7.6000	7.6000	+5.556%	13	1,688	+34.342%
2026-04-24	7.6000	7.6000	7.2000	7.2000	-10.000%	27	1,690	+41.806%
2026-04-23	7.5000	8.0000	7.2500	8.0000	+15.942%	64	1,682	+27.625%
2026-04-22	6.5600	6.9500	6.4000	6.9000	-6.122%	39	1,724	+47.971%
2026-04-20	7.4500	7.4500	7.2700	7.3500	+1.100%	26	1,717	+38.912%
2026-04-17	7.2700	7.2700	7.2700	7.2700	-2.022%	50	1,725	+40.440%
2026-04-16	6.8000	7.4200	6.5800	7.4200	+14.861%	8	1,698	+37.601%
2026-04-15	6.4600	6.4600	6.4600	6.4600	-0.615%	6	1,696	+58.050%
2026-04-14	6.0000	6.5000	6.0000	6.5000	-0.763%	65	1,696	+57.077%
2026-04-13	6.9900	6.9900	6.4200	6.5500	-9.655%	182	1,692	+55.878%
2026-04-10	7.6000	7.6000	7.2500	7.2500	-3.974%	34	1,847	+40.828%
2026-04-09	7.4700	7.5500	7.4700	7.5500	-5.031%	5	1,847	+35.232%
2026-04-08	7.5700	7.9500	7.5700	7.9500	-8.621%	24	1,850	+28.428%
2026-04-07	8.9000	8.9000	8.7000	8.7000	-3.867%	4	1,852	+17.356%
2026-04-06	9.0500	9.0500	9.0500	9.0500	-2.793%	1	1,851	+12.818%
2026-04-02	9.1900	9.3100	9.1900	9.3100	-6.244%	9	1,853	+9.667%
2026-03-31	9.9300	9.9300	9.9300	9.9300	-7.369%	3	1,853	+2.820%
2026-03-27	10.7200	10.7200	10.7200	10.7200	+0.281%	14	1,853	-4.757%
2026-03-26	10.6900	10.6900	10.6900	10.6900	-1.656%	2	1,853	-4.490%
2026-03-24	11.0000	11.0000	10.8700	10.8700	+6.883%	13	1,853	-6.072%
2026-03-23	10.1700	10.1700	10.1700	10.1700	+2.831%	2	1,863	+0.393%
2026-03-20	9.8900	9.8900	9.8900	9.8900	+3.128%	3	1,863	+3.236%
2026-03-19	9.6000	9.6000	9.5900	9.5900	+1.267%	3	1,863	+6.465%
2026-03-18	9.7500	9.7500	9.4700	9.4700	-8.147%	7	1,864	+7.814%
2026-03-17	10.3100	10.3500	10.3100	10.3100	-4.093%	15	1,864	-0.970%
2026-03-16	10.7500	10.7500	10.7500	10.7500	-1.826%	3	1,864	-5.023%
2026-03-13	10.6700	10.9500	10.6700	10.9500	+5.899%	5	1,864	-6.758%
2026-03-10	10.1000	10.3400	9.9900	10.3400	-0.768%	156	1,865	-1.257%
2026-03-06	10.4200	10.4200	10.4200	10.4200	-1.976%	1	1,964	-2.015%
2026-03-05	10.0000	10.7100	10.0000	10.6300	+5.666%	7	1,963	-3.951%
2026-03-04	10.0100	10.0600	10.0100	10.0600	-3.732%	2	1,962	+1.491%
2026-03-03	9.7000	10.5500	9.7000	10.4500	+7.732%	47	1,964	-2.297%
2026-03-02	9.4500	9.7000	9.4500	9.7000	-0.513%	4	1,965	+5.258%
2026-02-27	9.7500	9.7500	9.7500	9.7500	+4.839%	3	1,964	+4.718%
2026-02-25	9.3000	9.3000	9.3000	9.3000	-1.064%	1	1,960	+9.785%
2026-02-24	9.4800	9.4800	9.4000	9.4000	-4.179%	9	1,960	+8.617%
2026-02-23	9.1000	9.8100	9.1000	9.8100	+11.477%	7	1,962	+4.077%
2026-02-20	8.7200	8.8000	8.7200	8.8000	+1.149%	216	1,960	+16.023%
2026-02-19	8.7000	8.7000	8.7000	8.7000	+6.098%	6	2,170	+17.356%
2026-02-18	8.6000	8.6000	8.2000	8.2000	-9.890%	6	2,176	+24.512%
2026-02-17	9.1000	9.1000	9.1000	9.1000	+1.676%	3	2,176	+12.198%
2026-02-13	9.0400	9.1000	8.6700	8.9500	+4.070%	12	2,179	+14.078%
2026-02-11	7.7000	8.8200	7.7000	8.6000	+13.158%	371	2,179	+18.721%
2026-02-10	7.4000	7.7000	7.4000	7.6000	+4.828%	13	2,510	+34.342%
2026-02-09	6.6400	7.2500	6.6400	7.2500	+11.026%	4	2,520	+40.828%
2026-02-06	7.1000	7.1000	6.5300	6.5300	-10.548%	7	2,520	+56.355%
2026-02-05	7.7000	7.7000	7.3000	7.3000	-3.311%	3	2,520	+39.863%
2026-02-04	7.2500	7.7000	6.9000	7.5500	+14.394%	27	2,519	+35.232%
2026-02-03	5.8900	6.6000	5.8900	6.6000	+22.449%	61	2,513	+54.697%
2026-02-02	5.7500	5.7500	5.0000	5.3900	-0.185%	84	2,552	+89.425%
2026-01-30	4.1500	5.4000	4.0000	5.4000	+74.194%	257	2,556	+89.074%
2026-01-29	3.2500	3.2500	3.1000	3.1000	+6.164%	37	2,685	+229.355%
2026-01-28	2.9000	2.9200	2.8400	2.9200	+2.456%	205	2,650	+249.658%
2026-01-27	2.8500	2.8500	2.8500	2.8500	-4.362%	1	2,649	+258.246%
2026-01-26	2.9800	2.9800	2.9800	2.9800	-0.667%	3	2,648	+242.617%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+3.806%	1	2,648	+240.333%
2026-01-22	2.8300	2.8900	2.8300	2.8900	+3.584%	6	2,647	+253.287%
2026-01-21	2.8500	2.8500	2.7100	2.7900	-0.357%	78	2,642	+265.950%
2026-01-20	2.7500	2.9500	2.7000	2.8000	-1.754%	481	2,623	+264.643%
2026-01-16	2.8000	2.9500	2.8000	2.8500	-1.724%	371	2,459	+258.246%
2026-01-15	2.9000	2.9000	2.9000	2.9000	-9.091%	1	2,459	+252.069%
2026-01-14	2.9500	3.1900	2.8800	3.1900	+13.929%	728	2,459	+220.063%
2026-01-13	2.9800	3.0000	2.8000	2.8000	-9.677%	128	2,489	+264.643%
2026-01-12	3.1000	3.1400	3.0800	3.1000	-1.587%	89	2,467	+229.355%
2026-01-09	3.1500	3.2500	3.1300	3.1500	0.000%	102	2,428	+224.127%
2026-01-08	3.0200	3.2000	3.0200	3.1500	+6.061%	17	2,422	+224.127%
2026-01-07	3.0000	3.0000	2.9500	2.9700	-3.257%	16	2,423	+243.771%
2026-01-06	3.0700	3.0700	3.0700	3.0700	+1.656%	2	2,412	+232.573%
2026-01-05	2.9400	3.0200	2.9000	3.0200	-7.645%	139	2,307	+238.079%
2026-01-02	3.2700	3.2700	3.2700	3.2700	-2.388%	17	2,307	+212.232%
2025-12-31	3.3600	3.3600	3.3500	3.3500	-1.471%	2	2,325	+204.776%
2025-12-30	3.2000	3.4000	3.2000	3.4000	+3.976%	13	2,325	+200.294%
2025-12-29	3.2700	3.2700	3.2700	3.2700	+0.615%	50	2,321	+212.232%
2025-12-26	3.2500	3.2500	3.2500	3.2500	+4.839%	3	2,346	+214.154%
2025-12-24	3.2000	3.2000	3.1000	3.1000	-1.587%	11	2,341	+229.355%
2025-12-23	3.1900	3.3000	3.1500	3.1500	+1.613%	15	2,341	+224.127%
2025-12-22	3.0000	3.1800	3.0000	3.1000	+1.639%	593	2,340	+229.355%
2025-12-19	3.1000	3.2100	3.0500	3.0500	-8.955%	627	2,347	+234.754%
2025-12-18	3.4000	3.4000	3.3500	3.3500	-4.286%	16	2,064	+204.776%
2025-12-17	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,048	+191.714%
2025-12-16	3.6500	3.6500	3.5000	3.5500	-7.068%	19	2,048	+187.606%
2025-12-15	3.8000	3.8800	3.7700	3.8200	+4.658%	53	2,030	+167.277%
2025-12-12	3.5000	3.6500	3.5000	3.6500	+8.955%	117	2,080	+179.726%
2025-12-11	3.3500	3.3500	3.3500	3.3500	+4.688%	21	2,111	+204.776%
2025-12-10	3.2500	3.3100	3.1000	3.2000	-8.571%	70	2,096	+219.063%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-6.667%	75	2,043	+191.714%
2025-12-08	3.9000	3.9000	3.6600	3.7500	-6.250%	14	1,968	+172.267%
2025-12-05	3.8000	4.1000	3.8000	4.0000	+6.101%	23	1,972	+155.250%
2025-12-04	3.6500	3.7700	3.6500	3.7700	+4.722%	3	1,974	+170.822%
2025-12-03	3.8200	3.8200	3.6000	3.6000	+7.463%	85	1,972	+183.611%
2025-12-02	3.6400	3.6400	3.3500	3.3500	-6.944%	21	1,961	+204.776%
2025-12-01	3.6000	3.6000	3.6000	3.6000	+1.408%	20	1,940	+183.611%
2025-11-25	3.5600	3.5700	3.5500	3.5500	+1.429%	47	1,960	+187.606%
2025-11-24	3.9900	4.1500	3.4900	3.5000	-14.216%	109	1,965	+191.714%
2025-11-21	3.6800	4.1000	3.6800	4.0800	+2.000%	29	1,901	+150.245%
2025-11-20	3.9000	4.0000	3.8500	4.0000	0.000%	8	1,901	+155.250%
2025-11-19	4.2500	4.2500	3.9100	4.0000	-1.235%	121	1,893	+155.250%
2025-11-18	3.9500	4.0500	3.9500	4.0500	+2.792%	12	1,877	+152.099%
2025-11-17	3.9500	4.0500	3.9400	3.9400	+4.509%	33	1,889	+159.137%
2025-11-14	3.8800	3.8800	3.7700	3.7700	-4.557%	4	1,869	+170.822%
2025-11-13	3.9000	4.0900	3.8000	3.9500	+5.898%	103	1,866	+158.481%
2025-11-12	3.7500	3.9000	3.7300	3.7300	+3.611%	12	1,785	+173.727%
2025-11-11	3.4000	3.6000	3.3800	3.6000	+9.091%	14	1,786	+183.611%
2025-11-10	3.4000	3.4000	3.3000	3.3000	-4.348%	7	1,789	+209.394%
2025-11-07	3.4000	3.5000	3.4000	3.4500	+8.491%	8	1,789	+195.942%
2025-11-06	3.3000	3.3000	3.1500	3.1800	-2.454%	105	1,784	+221.069%
2025-11-05	3.1900	3.2600	3.1500	3.2600	+5.161%	27	1,695	+213.190%
2025-11-04	3.0600	3.1000	3.0600	3.1000	-1.587%	28	1,669	+229.355%
2025-11-03	3.0200	3.1500	2.9500	3.1500	-4.545%	83	1,611	+224.127%
2025-10-31	2.9500	3.4500	2.9500	3.3000	+10.368%	145	1,611	+209.394%
2025-10-30	3.2500	3.4000	2.9000	2.9900	-21.316%	181	1,579	+241.472%
2025-10-29	4.0000	4.0000	3.5000	3.8000	+16.923%	121	1,548	+168.684%
2025-10-28	3.1000	3.2700	3.0800	3.2500	+4.167%	216	1,589	+214.154%
2025-10-27	3.0400	3.1600	3.0400	3.1200	+7.586%	39	1,450	+227.244%
2025-10-24	2.9000	2.9500	2.8500	2.9000	+1.754%	65	1,450	+252.069%
2025-10-23	3.4000	3.4000	2.8000	2.8500	-17.391%	134	1,412	+258.246%
2025-10-22	3.3000	3.6300	3.2700	3.4500	-8.000%	128	1,345	+195.942%
2025-10-21	3.6000	3.7500	3.5800	3.7500	-3.351%	93	1,319	+172.267%
2025-10-20	3.4200	3.8800	3.4200	3.8800	+2.105%	37	1,311	+163.144%
2025-10-17	3.7500	3.8700	3.7200	3.8000	+2.151%	70	1,285	+168.684%
2025-10-16	3.8000	3.8600	3.6800	3.7200	+1.362%	45	1,235	+174.462%
2025-10-15	3.6400	3.7500	3.6400	3.6700	+4.261%	171	1,215	+178.202%
2025-10-14	3.5200	3.5200	3.5200	3.5200	+6.991%	1	1,220	+190.057%
2025-10-13	3.2500	3.4500	3.2000	3.2900	0.000%	115	1,220	+210.334%
2025-10-10	3.4600	3.5000	3.2800	3.2900	-2.083%	75	1,119	+210.334%
2025-10-09	3.3500	3.4500	3.3300	3.3600	-5.352%	63	1,089	+203.869%
2025-10-08	3.5100	3.5500	3.4000	3.5500	0.000%	35	1,074	+187.606%
2025-10-07	3.6000	3.7000	3.5500	3.5500	0.000%	129	1,063	+187.606%
2025-10-06	4.3400	4.3400	3.4700	3.5500	-22.149%	700	1,002	+187.606%
2025-10-03	4.6700	4.6700	4.5600	4.5600	+0.220%	20	431	+123.904%
2025-10-02	4.5500	4.5500	4.5500	4.5500	-5.797%	10	431	+124.396%
2025-09-30	4.8300	4.8300	4.8300	4.8300	+4.772%	5	421	+111.387%
2025-09-29	4.7000	4.7000	4.4500	4.6100	-2.947%	166	421	+121.475%
2025-09-26	4.7500	4.7500	4.7500	4.7500	+4.626%	262	357	+114.947%
2025-09-25	4.7800	4.7800	4.5400	4.5400	+0.889%	13	98	+124.890%
2025-09-24	4.4700	4.5000	4.4700	4.5000	-0.662%	8	85	+126.889%
2025-09-23	4.5000	4.5300	4.5000	4.5300	-5.625%	21	77	+125.386%
2025-09-18	4.8900	4.8900	4.8000	4.8000	-7.336%	20	57	+112.708%
2025-09-17	5.0000	5.2200	5.0000	5.1800	+3.600%	37	53	+97.104%
2025-09-15	5.0500	5.1000	5.0000	5.0000	0.000%	16	16	+104.200%