Dark

VZ20280121C45
VZ Jan 21 2028 45.00 Call (VZ280121C00045000)
option OPRA

EOD

Jul 23, 2026

4.48-4.681%(-0.22)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.7500	4.7500	4.4500	4.4800	-4.681%	115	4,480	0.000%
2026-07-22	5.2800	5.2800	4.7000	4.7000	+10.070%	7	4,476	-4.681%
2026-07-21	4.1500	4.2700	4.1500	4.2700	-2.064%	42	4,476	+4.918%
2026-07-20	4.4000	4.4000	4.3400	4.3600	+0.230%	58	4,482	+2.752%
2026-07-17	4.9000	5.1200	4.3500	4.3500	-4.396%	43	4,484	+2.989%
2026-07-16	4.2500	4.6500	4.1000	4.5500	+18.182%	229	4,480	-1.538%
2026-07-15	4.2500	4.2500	3.8500	3.8500	+2.667%	22	4,460	+16.364%
2026-07-14	3.9300	3.9300	3.7500	3.7500	-6.250%	26	4,456	+19.467%
2026-07-13	3.8500	4.0200	3.8400	4.0000	+8.108%	49	4,441	+12.000%
2026-07-10	3.7000	3.8000	3.6300	3.7000	+10.448%	32	4,428	+21.081%
2026-07-09	3.4300	3.7100	3.3100	3.3500	-10.667%	56	4,431	+33.731%
2026-07-08	3.5000	3.8000	2.9000	3.7500	-1.316%	62	4,408	+19.467%
2026-07-07	3.7000	4.0200	3.5500	3.8000	+8.571%	99	4,404	+17.895%
2026-07-06	3.8500	3.8500	3.1500	3.5000	-2.778%	53	4,454	+28.000%
2026-07-02	3.7000	3.7000	2.9300	3.6000	+14.286%	21	4,423	+24.444%
2026-07-01	3.3500	3.4000	3.1000	3.1500	-11.017%	204	4,423	+42.222%
2026-06-30	3.5800	3.8000	3.3000	3.5400	-9.231%	196	4,509	+26.554%
2026-06-29	4.9700	4.9700	3.5500	3.9000	-26.554%	183	4,501	+14.872%
2026-06-25	5.4200	5.4200	5.3100	5.3100	+3.107%	16	4,499	-15.631%
2026-06-24	5.0000	5.2500	5.0000	5.1500	-1.905%	10	4,512	-13.010%
2026-06-23	4.8100	5.2500	4.8000	5.2500	+5.000%	102	4,513	-14.667%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-5.660%	102	4,562	-10.400%
2026-06-18	5.0000	5.3000	5.0000	5.3000	+8.163%	76	4,556	-15.472%
2026-06-17	5.1000	5.1000	4.9000	4.9000	-27.941%	36	4,556	-8.571%
2026-06-12	6.7800	6.8000	6.7400	6.8000	+4.615%	10	4,556	-34.118%
2026-06-11	6.3500	6.5000	6.3500	6.5000	+11.111%	2	4,556	-31.077%
2026-06-10	5.6000	5.9500	5.5000	5.8500	+13.153%	280	4,555	-23.419%
2026-06-09	4.7500	5.1700	4.7500	5.1700	+2.376%	5	4,536	-13.346%
2026-06-08	4.9900	5.1900	4.5000	5.0500	-4.175%	70	4,535	-11.287%
2026-06-05	5.0000	5.3000	4.9200	5.2700	+12.128%	94	4,471	-14.991%
2026-06-04	6.0000	6.0000	4.6000	4.7000	-16.071%	147	4,487	-4.681%
2026-06-03	5.7500	5.8500	5.4500	5.6000	-11.950%	25	4,578	-20.000%
2026-06-02	6.1500	6.3600	6.1500	6.3600	+3.079%	65	4,595	-29.560%
2026-06-01	6.3300	6.3300	6.1700	6.1700	-5.077%	9	4,599	-27.391%
2026-05-29	6.5000	6.5000	6.5000	6.5000	0.000%	1	4,595	-31.077%
2026-05-28	6.4500	6.5000	6.4500	6.5000	-3.130%	38	4,595	-31.077%
2026-05-27	6.7100	6.7100	6.7100	6.7100	-1.324%	1	4,617	-33.234%
2026-05-26	6.8000	6.8000	6.8000	6.8000	+0.741%	1	4,616	-34.118%
2026-05-22	5.9800	6.7500	5.9800	6.7500	+3.846%	6	4,615	-33.630%
2026-05-21	6.4000	6.5500	6.1500	6.5000	+3.175%	35	4,615	-31.077%
2026-05-20	6.4000	6.4000	6.2000	6.3000	+8.621%	22	4,615	-28.889%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-0.685%	1	4,642	-22.759%
2026-05-18	5.8000	5.8400	5.8000	5.8400	+2.456%	3	4,642	-23.288%
2026-05-15	6.0200	6.0200	5.6300	5.7000	-4.841%	21	4,642	-21.404%
2026-05-14	5.9600	5.9900	5.9500	5.9900	-2.602%	13	4,630	-25.209%
2026-05-13	5.9000	6.2400	5.9000	6.1500	-7.519%	17	4,612	-27.154%
2026-05-12	6.6500	6.6500	6.6500	6.6500	+11.577%	10	4,612	-32.632%
2026-05-08	6.1000	6.1000	5.9500	5.9600	-2.614%	16	4,612	-24.832%
2026-05-07	6.1000	6.1200	6.1000	6.1200	0.000%	2	4,614	-26.797%
2026-05-06	6.0000	6.1200	6.0000	6.1200	-3.622%	5	4,615	-26.797%
2026-05-05	6.2000	6.3500	6.2000	6.3500	+3.420%	4	4,612	-29.449%
2026-05-04	6.2000	6.2500	6.1400	6.1400	-7.669%	16	4,613	-27.036%
2026-05-01	6.6800	6.6800	6.5400	6.6500	+3.906%	14	4,615	-32.632%
2026-04-30	6.3500	6.5500	6.3000	6.4000	+11.304%	27	4,615	-30.000%
2026-04-29	5.9000	6.1000	5.4600	5.7500	-1.541%	20	4,612	-22.087%
2026-04-28	6.1000	6.1300	5.8200	5.8400	+0.690%	11	4,616	-23.288%
2026-04-27	6.5500	6.7500	5.8000	5.8000	+3.571%	55	4,617	-22.759%
2026-04-24	6.1800	6.1800	5.6000	5.6000	-11.111%	8	4,621	-20.000%
2026-04-23	5.5500	6.3000	5.5500	6.3000	+18.868%	22	4,617	-28.889%
2026-04-22	5.3000	5.3000	5.2500	5.3000	-3.108%	4	4,622	-15.472%
2026-04-21	5.4900	5.7100	5.4700	5.4700	-2.842%	30	4,640	-18.099%
2026-04-20	5.7000	5.8500	5.6300	5.6300	-2.931%	46	4,640	-20.426%
2026-04-17	5.5800	5.8000	5.5800	5.8000	0.000%	5	4,624	-22.759%
2026-04-16	5.2000	5.8000	5.2000	5.8000	+18.367%	8	4,623	-22.759%
2026-04-15	4.8500	4.9300	4.8000	4.9000	-2.000%	135	4,627	-8.571%
2026-04-14	4.5500	5.0000	4.5000	5.0000	-0.990%	164	4,627	-10.400%
2026-04-13	5.4600	5.4600	4.9500	5.0500	-9.821%	91	4,558	-11.287%
2026-04-10	5.4900	5.7000	5.4900	5.6000	-8.197%	55	4,572	-20.000%
2026-04-09	6.0300	6.3000	5.6000	6.1000	-2.400%	42	4,603	-26.557%
2026-04-08	6.0500	6.2500	5.8000	6.2500	-11.348%	55	4,612	-28.320%
2026-04-07	7.0300	7.0500	7.0300	7.0500	-2.759%	3	4,630	-36.454%
2026-04-06	7.4000	7.6000	7.2500	7.2500	-3.718%	236	4,629	-38.207%
2026-04-02	7.6700	7.6700	7.5000	7.5300	-0.265%	108	4,434	-40.505%
2026-04-01	7.7000	7.7000	7.4000	7.5500	-7.020%	220	4,434	-40.662%
2026-03-31	8.6200	8.6200	7.9900	8.1200	-3.563%	20	4,369	-44.828%
2026-03-30	8.6000	8.6000	8.3500	8.4200	-1.058%	26	4,365	-46.793%
2026-03-27	9.0500	9.0500	8.5100	8.5100	+9.103%	3	4,386	-47.356%
2026-03-26	8.3900	8.8000	7.8000	7.8000	-7.253%	56	4,386	-42.564%
2026-03-25	8.5000	8.5000	8.4000	8.4100	-4.864%	11	4,342	-46.730%
2026-03-24	8.6600	9.3000	8.6600	8.8400	+4.000%	359	4,345	-49.321%
2026-03-23	7.9000	8.5000	7.9000	8.5000	+2.410%	197	4,684	-47.294%
2026-03-20	8.2800	8.3000	8.2800	8.3000	+11.111%	4	4,843	-46.024%
2026-03-19	8.1000	8.1000	7.4600	7.4700	-0.400%	17	4,842	-40.027%
2026-03-18	8.0000	8.0000	7.5000	7.5000	-8.425%	101	4,849	-40.267%
2026-03-17	8.4500	8.4500	8.1900	8.1900	-6.078%	18	4,750	-45.299%
2026-03-16	8.6000	8.7200	8.6000	8.7200	-3.111%	8	4,751	-48.624%
2026-03-13	9.0000	9.0000	8.6000	9.0000	+5.386%	37	4,755	-50.222%
2026-03-12	7.9500	8.5700	7.9500	8.5400	+2.275%	103	4,759	-47.541%
2026-03-11	8.3500	8.3500	8.0500	8.3500	-0.949%	226	4,673	-46.347%
2026-03-10	8.4700	8.4700	8.1700	8.4300	-0.237%	483	4,624	-46.856%
2026-03-09	8.5000	8.5600	8.3400	8.4500	0.000%	220	4,486	-46.982%
2026-03-06	8.5500	8.6200	7.8000	8.4500	-2.650%	69	4,539	-46.982%
2026-03-05	7.8000	8.7100	7.8000	8.6800	+0.347%	67	4,568	-48.387%
2026-03-04	8.0700	8.6500	8.0700	8.6500	+2.367%	56	4,579	-48.208%
2026-03-03	8.0200	8.6600	8.0200	8.4500	+7.643%	63	4,609	-46.982%
2026-03-02	7.6200	7.9000	7.6200	7.8500	+0.641%	399	4,643	-42.930%
2026-02-27	7.4500	7.8000	7.4500	7.8000	+11.429%	6	5,008	-42.564%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-2.371%	6	5,008	-36.000%
2026-02-25	7.1500	7.1700	7.1500	7.1700	-3.758%	20	5,024	-37.517%
2026-02-24	7.5000	7.8000	7.2000	7.4500	-4.118%	401	5,024	-39.866%
2026-02-23	7.2000	8.0000	7.2000	7.7700	+8.671%	70	5,254	-42.342%
2026-02-20	6.7000	7.1600	6.7000	7.1500	+5.769%	151	5,292	-37.343%
2026-02-19	6.9700	7.1000	6.7600	6.7600	+6.122%	104	5,351	-33.728%
2026-02-18	6.6600	6.6900	6.3700	6.3700	-9.388%	45	5,352	-29.670%
2026-02-17	7.1000	7.2700	7.0300	7.0300	+1.884%	107	5,347	-36.273%
2026-02-13	7.1800	7.5500	6.8000	6.9000	-9.686%	243	5,457	-35.072%
2026-02-12	6.4700	7.9000	6.4700	7.6400	+11.047%	4,431	5,457	-41.361%
2026-02-11	5.6500	7.1000	5.6500	6.8800	+14.858%	96	7,379	-34.884%
2026-02-10	5.6100	6.0000	5.2300	5.9900	+14.095%	20	7,414	-25.209%
2026-02-09	5.1900	5.5500	5.1000	5.2500	+0.962%	16	7,423	-14.667%
2026-02-06	5.8500	5.8500	5.1100	5.2000	-9.565%	125	7,430	-13.846%
2026-02-05	5.6300	5.7700	5.4200	5.7500	-4.167%	539	7,455	-22.087%
2026-02-04	5.4000	6.0000	5.2000	6.0000	+14.286%	230	7,968	-25.333%
2026-02-03	4.0000	5.4100	4.0000	5.2500	+26.812%	367	8,055	-14.667%
2026-02-02	4.2000	4.5000	3.7200	4.1400	+2.222%	906	8,119	+8.213%
2026-01-30	2.8900	4.0500	2.8900	4.0500	+81.614%	4,673	7,633	+10.617%
2026-01-29	2.0700	2.2500	2.0700	2.2300	+7.212%	60	4,893	+100.897%
2026-01-28	2.1100	2.1500	2.0600	2.0800	+4.523%	74	4,889	+115.385%
2026-01-27	2.0600	2.1000	1.9900	1.9900	-6.132%	144	4,852	+125.126%
2026-01-26	2.1600	2.1600	2.0900	2.1200	+3.415%	23	4,822	+111.321%
2026-01-23	2.0100	2.0500	1.9800	2.0500	-2.381%	5	4,803	+118.537%
2026-01-22	2.0200	2.1000	2.0200	2.1000	+6.599%	306	4,803	+113.333%
2026-01-21	2.0500	2.0500	1.9500	1.9700	-2.475%	11	4,693	+127.411%
2026-01-20	2.0000	2.0300	1.9400	2.0200	-0.493%	411	4,691	+121.782%
2026-01-16	2.1000	2.1000	2.0200	2.0300	-7.727%	341	4,614	+120.690%
2026-01-15	2.1800	2.2600	2.1500	2.2000	-4.348%	15	4,614	+103.636%
2026-01-14	2.1300	2.3000	2.1300	2.3000	+13.861%	91	4,599	+94.783%
2026-01-13	2.2800	2.2800	2.0000	2.0200	-9.009%	793	4,616	+121.782%
2026-01-12	2.2000	2.3100	2.2000	2.2200	-2.203%	31	4,063	+101.802%
2026-01-09	2.3000	2.3300	2.2700	2.2700	-1.304%	91	4,048	+97.357%
2026-01-08	2.3000	2.3200	2.2500	2.3000	+4.545%	64	3,968	+94.783%
2026-01-07	2.3000	2.3000	2.1400	2.2000	+0.917%	54	4,027	+103.636%
2026-01-06	2.2400	2.2400	2.1100	2.1800	0.000%	523	4,038	+105.505%
2026-01-05	2.2200	2.2200	2.0800	2.1800	-7.627%	420	4,026	+105.505%
2026-01-02	2.4000	2.4000	2.3600	2.3600	-5.221%	2	4,129	+89.831%
2025-12-31	2.4400	2.5300	2.4400	2.4900	+4.184%	63	4,131	+79.920%
2025-12-30	2.3500	2.4000	2.3500	2.3900	0.000%	22	4,131	+87.448%
2025-12-29	2.3600	2.4500	2.3600	2.3900	-2.049%	537	4,130	+87.448%
2025-12-26	2.3500	2.4400	2.3400	2.4400	+3.830%	156	4,585	+83.607%
2025-12-24	2.2500	2.3500	2.2500	2.3500	+3.070%	114	4,395	+90.638%
2025-12-23	2.2500	2.3400	2.2500	2.2800	+1.333%	37	4,395	+96.491%
2025-12-22	2.2300	2.2500	2.1500	2.2500	+0.897%	34	4,385	+99.111%
2025-12-19	2.3900	2.3900	2.2200	2.2300	-8.230%	66	4,407	+100.897%
2025-12-18	2.5500	2.6300	2.4100	2.4300	-3.187%	36	4,416	+84.362%
2025-12-17	2.5100	2.5800	2.5100	2.5100	-5.283%	8	4,427	+78.486%
2025-12-16	2.6800	2.6800	2.6500	2.6500	-1.852%	2	4,427	+69.057%
2025-12-15	2.8200	2.9000	2.7000	2.7000	+1.124%	18	4,425	+65.926%
2025-12-12	2.5100	2.6700	2.5100	2.6700	+7.229%	2	4,429	+67.790%
2025-12-11	2.4900	2.5500	2.4900	2.4900	+1.220%	40	4,429	+79.920%
2025-12-10	2.4000	2.5500	2.2500	2.4600	-3.529%	34	4,389	+82.114%
2025-12-09	2.5000	2.6000	2.4800	2.5500	-9.894%	45	4,381	+75.686%
2025-12-08	2.7000	2.8300	2.6400	2.8300	-2.414%	13	4,350	+58.304%
2025-12-05	2.9000	3.0500	2.7500	2.9000	+2.113%	18	4,341	+54.483%
2025-12-04	2.7700	2.8400	2.7700	2.8400	+6.367%	13	4,352	+57.746%
2025-12-03	2.6300	2.9000	2.6300	2.6700	+3.488%	60	4,345	+67.790%
2025-12-02	2.5200	2.6600	2.5100	2.5800	-0.769%	24	4,393	+73.643%
2025-12-01	2.7500	2.8000	2.5800	2.6000	-5.455%	31	4,391	+72.308%
2025-11-28	2.7500	2.7500	2.7500	2.7500	-1.079%	2	4,394	+62.909%
2025-11-26	2.7100	2.7800	2.7100	2.7800	+6.513%	13	4,389	+61.151%
2025-11-25	2.7500	2.7500	2.6100	2.6100	-2.612%	14	4,389	+71.648%
2025-11-24	2.8500	2.8500	2.5600	2.6800	-11.258%	569	4,386	+67.164%
2025-11-21	2.7800	3.1700	2.7800	3.0200	+5.594%	38	4,521	+48.344%
2025-11-20	2.9000	3.0500	2.8600	2.8600	-4.667%	189	4,520	+56.643%
2025-11-19	3.0500	3.2000	2.9200	3.0000	-3.226%	229	4,612	+49.333%
2025-11-18	2.9500	3.1000	2.9500	3.1000	+5.442%	71	4,628	+44.516%
2025-11-17	2.9500	3.0000	2.9300	2.9400	+1.730%	13	4,699	+52.381%
2025-11-14	2.8900	2.8900	2.8000	2.8900	-2.365%	69	4,703	+55.017%
2025-11-13	2.8000	3.0800	2.7700	2.9600	+8.824%	149	4,710	+51.351%
2025-11-12	2.7000	2.8000	2.7000	2.7200	+0.741%	91	4,760	+64.706%
2025-11-11	2.5100	2.7200	2.4700	2.7000	+14.894%	42	4,732	+65.926%
2025-11-10	2.5200	2.5200	2.3500	2.3500	-6.746%	70	4,723	+90.638%
2025-11-07	2.4600	2.5200	2.4200	2.5200	+0.800%	70	4,657	+77.778%
2025-11-06	2.3200	2.5000	2.2500	2.5000	+2.459%	78	4,635	+79.200%
2025-11-05	2.3000	2.4400	2.3000	2.4400	+8.444%	156	4,589	+83.607%
2025-11-04	2.2600	2.3000	2.2000	2.2500	-3.433%	141	4,484	+99.111%
2025-11-03	2.3100	2.3500	2.1500	2.3300	-4.115%	136	4,349	+92.275%
2025-10-31	2.2100	2.4600	2.1500	2.4300	+11.982%	131	4,349	+84.362%
2025-10-30	2.4400	2.5100	2.1100	2.1700	-16.538%	497	4,292	+106.452%
2025-10-29	3.0500	3.0500	2.5200	2.6000	+10.169%	89	3,975	+72.308%
2025-10-28	2.2600	2.4500	2.2600	2.3600	+3.509%	947	3,920	+89.831%
2025-10-27	2.2000	2.3300	2.2000	2.2800	+6.542%	402	2,832	+96.491%
2025-10-24	2.0000	2.1900	2.0000	2.1400	+4.390%	137	2,832	+109.346%
2025-10-23	2.4500	2.4500	2.0400	2.0500	-21.154%	525	2,769	+118.537%
2025-10-22	2.1800	2.6700	2.1800	2.6000	-4.412%	1,056	2,580	+72.308%
2025-10-21	2.7700	2.8000	2.6200	2.7200	-4.561%	145	2,986	+64.706%
2025-10-20	2.7800	2.9000	2.7200	2.8500	+3.261%	38	2,893	+57.193%
2025-10-17	2.8000	2.9600	2.7600	2.7600	0.000%	157	2,879	+62.319%
2025-10-16	2.8000	2.8700	2.7600	2.7600	+0.364%	517	2,767	+62.319%
2025-10-15	2.7500	2.7700	2.6500	2.7500	0.000%	76	2,269	+62.909%
2025-10-14	2.5900	2.7500	2.5900	2.7500	+13.636%	93	2,265	+62.909%
2025-10-13	2.3200	2.5700	2.2900	2.4200	+1.681%	1,187	2,275	+85.124%
2025-10-10	2.4700	2.6000	2.3500	2.3800	-1.245%	324	1,711	+88.235%
2025-10-09	2.4500	2.4800	2.4000	2.4100	-3.600%	589	1,751	+85.892%
2025-10-08	2.6000	2.6000	2.4200	2.5000	-2.344%	216	1,229	+79.200%
2025-10-07	2.6000	2.6600	2.5000	2.5600	+2.400%	751	1,063	+75.000%
2025-10-06	3.2500	3.3000	2.4700	2.5000	-27.746%	492	599	+79.200%
2025-10-03	3.3800	3.5000	3.3600	3.4600	+4.532%	43	379	+29.480%
2025-10-02	3.4900	3.4900	3.3100	3.3100	-5.429%	12	372	+35.347%
2025-10-01	3.6500	3.6500	3.5000	3.5000	-2.778%	191	362	+28.000%
2025-09-30	3.4400	3.6000	3.4400	3.6000	+8.108%	31	173	+24.444%
2025-09-29	3.4500	3.4500	3.2000	3.3300	-2.059%	38	142	+34.535%
2025-09-26	3.4500	3.4800	3.4000	3.4000	-2.857%	49	111	+31.765%
2025-09-25	3.5000	3.5000	3.5000	3.5000	+6.061%	1	68	+28.000%
2025-09-24	3.2400	3.3400	3.2400	3.3000	+33.603%	12	67	+35.758%
2025-09-22	3.2900	3.3000	2.4700	2.4700	-29.429%	5	55	+81.377%
2025-09-19	3.4800	3.5000	3.4800	3.5000	-1.408%	3	56	+28.000%
2025-09-18	3.5500	3.5500	3.5500	3.5500	-5.333%	1	54	+26.197%
2025-09-17	3.7700	3.8000	3.7500	3.7500	+9.329%	52	54	+19.467%
2025-09-16	3.5000	3.5000	3.4300	3.4300	-6.027%	2	3	+30.612%
2025-09-15	3.6000	3.6500	3.6000	3.6500	0.000%	2	1	+22.740%