Dark

VZ20280121C47
VZ Jan 21 2028 47.00 Call (VZ280121C00047000)
option OPRA

EOD

Sep 17, 2026

5.53-12.500%(-0.79)593

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.9500	6.0500	5.5300	5.5300	-12.500%	593	4,824	0.000%
2026-09-16	7.6300	7.6300	6.3200	6.3200	-16.951%	11	4,545	-12.500%
2026-09-15	7.4600	7.6100	7.4600	7.6100	+0.264%	38	4,554	-27.332%
2026-09-14	7.6600	7.6600	7.5000	7.5900	+7.660%	23	4,520	-27.141%
2026-09-11	7.0500	7.0500	7.0000	7.0500	+6.818%	40	4,527	-21.560%
2026-09-09	6.4300	6.6000	6.4300	6.6000	-2.367%	6	4,536	-16.212%
2026-09-08	6.9900	6.9900	6.7600	6.7600	-0.734%	6	4,540	-18.195%
2026-09-04	6.9600	6.9600	6.8100	6.8100	-0.584%	11	4,553	-18.796%
2026-09-02	6.8500	6.8500	6.8500	6.8500	-3.521%	4	4,553	-19.270%
2026-09-01	7.1500	7.1500	7.1000	7.1000	+4.566%	2	4,556	-22.113%
2026-08-31	6.7500	6.8300	6.7500	6.7900	+0.593%	5	4,556	-18.557%
2026-08-28	6.8200	6.8200	6.7000	6.7500	+4.651%	6	4,555	-18.074%
2026-08-27	6.4500	6.4500	6.4500	6.4500	-5.839%	2	4,550	-14.264%
2026-08-26	6.8400	6.9100	6.8000	6.8500	+0.440%	90	4,548	-19.270%
2026-08-25	6.7500	6.8200	6.7500	6.8200	-6.575%	22	4,549	-18.915%
2026-08-24	6.8500	7.3000	6.7900	7.3000	+14.241%	6	4,549	-24.247%
2026-08-21	6.3900	6.3900	6.3900	6.3900	+0.314%	2	4,555	-13.459%
2026-08-20	6.4300	6.4300	6.3700	6.3700	+4.255%	4	4,556	-13.187%
2026-08-18	6.1100	6.1100	6.1100	6.1100	+12.110%	4	4,557	-9.493%
2026-08-13	5.4500	5.4500	5.4500	5.4500	+10.101%	2	4,553	+1.468%
2026-08-12	4.8800	5.0500	4.8800	4.9500	-6.604%	29	4,551	+11.717%
2026-08-11	5.3000	5.3000	5.3000	5.3000	+1.923%	2	4,567	+4.340%
2026-08-07	5.1200	5.2000	5.1200	5.2000	+0.971%	63	4,563	+6.346%
2026-08-06	5.1400	5.1500	5.0200	5.1500	+11.957%	56	4,505	+7.379%
2026-08-05	4.8100	4.8100	4.5500	4.6000	-14.019%	276	4,494	+20.217%
2026-08-03	5.2500	5.4500	5.2500	5.3500	+10.996%	41	4,219	+3.364%
2026-07-31	4.8200	4.8200	4.8200	4.8200	-0.207%	10	4,220	+14.730%
2026-07-30	4.7500	4.8300	4.7300	4.8300	-18.136%	51	4,210	+14.493%
2026-07-29	5.7600	5.9000	5.7600	5.9000	+2.609%	2	4,205	-6.271%
2026-07-28	6.4100	6.4100	5.7500	5.7500	+4.736%	63	4,205	-3.826%
2026-07-27	4.7500	5.4900	4.7500	5.4900	+22.000%	19	4,234	+0.729%
2026-07-24	4.1300	4.5000	4.1300	4.5000	+20.321%	34	4,236	+22.889%
2026-07-23	3.7400	3.7400	3.7400	3.7400	-7.654%	1	4,203	+47.861%
2026-07-22	4.4000	4.4000	4.0500	4.0500	+9.459%	17	4,202	+36.543%
2026-07-21	3.2500	3.7000	3.2500	3.7000	-1.333%	11	4,217	+49.459%
2026-07-17	3.7500	3.7500	3.7500	3.7500	-2.597%	1	4,220	+47.467%
2026-07-16	3.4500	3.9100	3.4500	3.8500	+17.737%	117	4,219	+43.636%
2026-07-15	3.4000	3.4000	3.2700	3.2700	+0.615%	7	4,232	+69.113%
2026-07-13	3.1200	3.3700	3.1100	3.2500	+6.209%	579	4,232	+70.154%
2026-07-10	2.6100	3.1200	2.6100	3.0600	+9.677%	3	3,674	+80.719%
2026-07-09	2.7500	2.7900	2.7500	2.7900	-9.709%	24	3,676	+98.208%
2026-07-08	3.4500	3.4500	3.0900	3.0900	-0.323%	3	3,682	+78.964%
2026-07-07	3.0300	3.3100	2.9100	3.1000	+3.333%	149	3,683	+78.387%
2026-07-06	2.9000	3.0000	2.7000	3.0000	+3.448%	154	3,665	+84.333%
2026-07-02	2.9000	2.9000	2.9000	2.9000	+20.332%	3	3,711	+90.690%
2026-07-01	2.8600	2.8600	2.4100	2.4100	-16.609%	232	3,711	+129.461%
2026-06-30	3.6500	3.6500	2.6700	2.8900	-16.232%	26	3,630	+91.349%
2026-06-29	3.8000	3.8000	3.1000	3.4500	-25.000%	185	3,615	+60.290%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+1.545%	3	3,547	+20.217%
2026-06-25	4.2000	4.6000	4.2000	4.5300	+6.089%	539	3,547	+22.075%
2026-06-24	4.5500	4.9400	4.1500	4.2700	-10.856%	16	3,046	+29.508%
2026-06-23	4.4000	4.7900	4.4000	4.7900	+12.178%	2	3,032	+15.449%
2026-06-22	4.2000	4.2700	4.1800	4.2700	+81.702%	3	3,031	+29.508%
2026-06-18	4.4500	4.4500	2.3500	2.3500	-45.977%	9	3,030	+135.319%
2026-06-17	4.3500	4.4000	3.7000	4.3500	-9.375%	11	3,030	+27.126%
2026-06-16	5.1400	5.1400	4.6500	4.8000	-6.796%	49	3,030	+15.208%
2026-06-15	5.2500	5.2500	5.0900	5.1500	-6.022%	23	2,949	+7.379%
2026-06-12	5.3500	5.4800	5.3500	5.4800	+2.430%	30	2,949	+0.912%
2026-06-11	5.2000	5.4400	5.1400	5.3500	+7.000%	35	2,949	+3.364%
2026-06-10	4.8000	5.0000	4.7000	5.0000	+14.679%	48	2,953	+10.600%
2026-06-09	4.0000	4.3700	4.0000	4.3600	+0.926%	7	2,945	+26.835%
2026-06-08	4.3000	4.3200	4.1900	4.3200	-1.595%	109	2,945	+28.009%
2026-06-05	4.2000	4.5100	4.2000	4.3900	+15.526%	24	2,935	+25.968%
2026-06-04	4.3700	5.0000	3.8000	3.8000	-20.668%	33	2,919	+45.526%
2026-06-03	4.8500	4.9000	4.3000	4.7900	-7.350%	136	2,915	+15.449%
2026-06-02	5.2000	5.2300	5.1500	5.1700	-0.577%	203	2,840	+6.963%
2026-06-01	5.2500	5.3300	5.1800	5.2000	-3.704%	29	2,715	+6.346%
2026-05-29	5.3500	5.4000	5.3500	5.4000	-1.996%	144	2,702	+2.407%
2026-05-28	5.4500	5.5100	5.3500	5.5100	+2.416%	75	2,832	+0.363%
2026-05-26	5.4000	5.4000	5.3800	5.3800	+2.476%	5	2,839	+2.788%
2026-05-21	5.2500	5.2500	5.2500	5.2500	+14.130%	1	2,839	+5.333%
2026-05-18	4.5100	4.9000	4.5100	4.6000	-8.184%	167	2,839	+20.217%
2026-05-15	5.0100	5.0100	5.0100	5.0100	+1.212%	12	2,838	+10.379%
2026-05-14	5.0400	5.0400	4.9500	4.9500	-5.714%	15	2,842	+11.717%
2026-05-13	5.3200	5.3200	5.2500	5.2500	-5.063%	2	2,832	+5.333%
2026-05-12	5.5300	5.5300	5.5300	5.5300	+9.940%	1	2,832	0.000%
2026-05-11	5.0300	5.0300	5.0300	5.0300	0.000%	1	2,832	+9.940%
2026-05-08	5.0300	5.0300	5.0300	5.0300	+0.600%	2	2,830	+9.940%
2026-05-06	4.9500	5.1000	4.9500	5.0000	-0.990%	161	2,832	+10.600%
2026-05-05	5.1900	5.1900	5.0500	5.0500	-3.810%	3	2,673	+9.505%
2026-05-04	5.2500	5.2500	5.2500	5.2500	-7.080%	3	2,672	+5.333%
2026-05-01	5.6000	5.6500	5.6000	5.6500	+4.630%	80	2,628	-2.124%
2026-04-30	5.5000	5.5000	5.3000	5.4000	+5.882%	642	2,628	+2.407%
2026-04-28	5.2000	5.2000	4.8500	5.1000	+4.294%	21	2,090	+8.431%
2026-04-27	5.5000	5.5000	4.8900	4.8900	+1.242%	29	2,090	+13.088%
2026-04-24	4.7000	4.8300	4.7000	4.8300	-9.211%	6	2,083	+14.493%
2026-04-23	5.1500	5.3200	5.0500	5.3200	+19.820%	34	2,077	+3.947%
2026-04-22	4.2500	4.4700	4.2500	4.4400	-2.418%	113	2,107	+24.550%
2026-04-21	4.8500	5.0000	4.5500	4.5500	-5.208%	18	2,060	+21.538%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+4.348%	16	2,060	+15.208%
2026-04-17	4.5500	4.9500	4.5500	4.6000	-4.167%	23	2,044	+20.217%
2026-04-16	4.1400	4.8000	4.1400	4.8000	+20.000%	68	2,053	+15.208%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-1.235%	1	2,011	+38.250%
2026-04-14	3.3600	4.1500	3.3600	4.0500	-3.571%	75	2,012	+36.543%
2026-04-13	4.6500	4.6500	4.1000	4.2000	-9.871%	193	2,001	+31.667%
2026-04-10	5.0000	5.0000	4.6000	4.6600	-6.800%	101	1,993	+18.670%
2026-04-09	5.0000	5.1700	5.0000	5.0000	0.000%	21	1,994	+10.600%
2026-04-08	5.1500	5.1500	4.9200	5.0000	-18.567%	373	1,973	+10.600%
2026-04-07	6.1400	6.1400	6.1400	6.1400	-8.358%	4	2,057	-9.935%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+4.688%	1	2,052	-17.463%
2026-04-01	6.4800	6.5000	6.4000	6.4000	-8.046%	23	2,052	-13.594%
2026-03-31	7.0500	7.0500	6.9600	6.9600	-6.577%	18	2,059	-20.546%
2026-03-27	7.4500	7.4500	7.4500	7.4500	-0.134%	1	2,041	-25.772%
2026-03-26	7.2500	7.5500	7.2500	7.4600	+2.192%	141	2,040	-25.871%
2026-03-25	7.3500	7.3500	7.3000	7.3000	+5.036%	3	1,936	-24.247%
2026-03-20	7.2500	7.2600	6.8500	6.9500	+4.511%	205	1,936	-20.432%
2026-03-19	6.8600	7.0000	6.5000	6.6500	+0.453%	250	1,737	-16.842%
2026-03-18	6.6200	6.6200	6.6200	6.6200	-8.690%	1	1,502	-16.465%
2026-03-17	7.2500	7.2500	7.2500	7.2500	-2.945%	10	1,503	-23.724%
2026-03-16	7.4300	7.4700	7.4300	7.4700	+1.633%	5	1,503	-25.971%
2026-03-12	7.2000	7.4500	7.2000	7.3500	+1.379%	120	1,502	-24.762%
2026-03-11	7.1500	7.2500	7.1500	7.2500	+2.837%	2	1,424	-23.724%
2026-03-10	6.9500	7.0500	6.9500	7.0500	-4.730%	8	1,422	-21.560%
2026-03-09	7.4000	7.4000	7.4000	7.4000	+0.271%	1	1,430	-25.270%
2026-03-05	7.3800	7.3800	7.3800	7.3800	+0.272%	1	1,430	-25.068%
2026-03-03	7.2500	7.3600	7.2500	7.3600	+9.037%	26	1,429	-24.864%
2026-03-02	6.7500	6.8000	6.7000	6.7500	+1.504%	31	1,430	-18.074%
2026-02-27	6.4500	6.6500	6.4400	6.6500	+13.675%	8	1,426	-16.842%
2026-02-26	5.4000	6.2000	5.4000	5.8500	-3.306%	4	1,425	-5.470%
2026-02-25	6.2700	6.2700	5.9600	6.0500	-4.120%	30	1,396	-8.595%
2026-02-24	6.3100	6.3100	6.3100	6.3100	-2.019%	9	1,396	-12.361%
2026-02-23	6.4700	6.4700	6.4400	6.4400	+9.153%	5	1,405	-14.130%
2026-02-20	5.9000	5.9000	5.9000	5.9000	-2.640%	49	1,400	-6.271%
2026-02-19	6.0600	6.0600	6.0600	6.0600	+10.786%	1	1,400	-8.746%
2026-02-18	5.6200	5.6500	5.4000	5.4700	-10.328%	18	1,401	+1.097%
2026-02-17	6.2900	6.2900	6.1000	6.1000	-1.613%	7	1,390	-9.344%
2026-02-13	6.3000	6.3500	6.1000	6.2000	-5.918%	31	1,399	-10.806%
2026-02-12	6.4200	6.6500	5.6300	6.5900	+18.100%	10	1,399	-16.085%
2026-02-11	4.9000	6.0000	4.9000	5.5800	+11.824%	173	1,396	-0.896%
2026-02-10	4.6500	4.9900	4.6500	4.9900	+8.009%	29	1,543	+10.822%
2026-02-09	4.3500	4.6200	4.3500	4.6200	+8.706%	18	1,537	+19.697%
2026-02-06	4.5500	4.6200	4.2500	4.2500	-14.141%	59	1,520	+30.118%
2026-02-05	4.9000	5.0900	4.6500	4.9500	+4.211%	204	1,569	+11.717%
2026-02-04	4.4000	5.0000	4.4000	4.7500	+10.465%	143	1,470	+16.421%
2026-02-03	3.5800	4.4500	3.5800	4.3000	+30.303%	790	1,449	+28.605%
2026-02-02	3.4500	3.5000	3.0000	3.3000	+1.852%	86	892	+67.576%
2026-01-30	2.3600	3.2500	2.3200	3.2400	+70.526%	360	864	+70.679%
2026-01-29	1.7000	1.9000	1.7000	1.9000	+9.827%	10	882	+191.053%
2026-01-28	1.7600	1.7600	1.6100	1.7300	+1.765%	27	876	+219.653%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+1.190%	14	851	+225.294%
2026-01-22	1.6200	1.6800	1.6200	1.6800	+9.804%	33	837	+229.167%
2026-01-21	1.6100	1.6100	1.5300	1.5300	-4.375%	7	804	+261.438%
2026-01-20	1.5900	1.6500	1.5700	1.6000	-3.030%	101	799	+245.625%
2026-01-16	1.7000	1.7100	1.6400	1.6500	-6.780%	33	732	+235.152%
2026-01-14	1.7700	1.7700	1.7700	1.7700	+7.927%	100	732	+212.429%
2026-01-13	1.7200	1.7200	1.6400	1.6400	-14.583%	6	632	+237.195%
2026-01-12	1.8300	1.9200	1.7900	1.9200	+1.587%	62	629	+188.021%
2026-01-09	1.8400	1.8900	1.8400	1.8900	+1.070%	30	577	+192.593%
2026-01-08	1.8700	1.8700	1.8700	1.8700	-5.076%	1	547	+195.722%
2026-01-07	1.9700	1.9700	1.9700	1.9700	+13.218%	2	548	+180.711%
2026-01-06	1.7100	1.7400	1.7000	1.7400	-0.571%	12	550	+217.816%
2026-01-05	1.7800	1.8300	1.6500	1.7500	-9.326%	101	535	+216.000%
2026-01-02	1.9300	1.9300	1.9300	1.9300	-4.455%	2	535	+186.528%
2025-12-31	2.0000	2.0300	2.0000	2.0200	+7.447%	13	522	+173.762%
2025-12-29	1.8800	1.8800	1.8800	1.8800	+4.444%	6	522	+194.149%
2025-12-22	1.7300	1.8000	1.7300	1.8000	0.000%	11	515	+207.222%
2025-12-19	1.8500	1.9000	1.8000	1.8000	-10.000%	19	515	+207.222%
2025-12-18	2.0800	2.0800	2.0000	2.0000	-8.676%	19	525	+176.500%
2025-12-16	2.2700	2.2700	2.1700	2.1900	-5.603%	12	535	+152.511%
2025-12-15	2.3200	2.3200	2.3200	2.3200	+7.907%	1	543	+138.362%
2025-12-11	2.0500	2.1500	2.0500	2.1500	+2.871%	11	544	+157.209%
2025-12-09	2.0500	2.1200	2.0400	2.0900	-12.917%	28	533	+164.593%
2025-12-05	2.1600	2.5300	2.1600	2.4000	+3.448%	17	541	+130.417%
2025-12-04	2.1100	2.3300	2.1100	2.3200	+3.111%	22	534	+138.362%
2025-12-03	2.2500	2.2500	2.2500	2.2500	+4.651%	1	520	+145.778%
2025-12-02	2.2000	2.2000	2.1000	2.1500	0.000%	5	519	+157.209%
2025-12-01	2.1700	2.2100	2.0700	2.1500	-6.926%	14	514	+157.209%
2025-11-28	2.2800	2.3100	2.2100	2.3100	+4.525%	4	528	+139.394%
2025-11-26	2.3000	2.3000	2.2100	2.2100	-2.643%	4	527	+150.226%
2025-11-25	2.2500	2.2700	2.2500	2.2700	+9.135%	38	527	+143.612%
2025-11-24	2.1500	2.1500	2.0800	2.0800	-16.800%	2	489	+165.865%
2025-11-21	2.4500	2.5000	2.4500	2.5000	+6.383%	2	491	+121.200%
2025-11-20	2.6400	2.6400	2.3500	2.3500	-6.000%	19	490	+135.319%
2025-11-19	2.6500	2.6500	2.4500	2.5000	-1.961%	13	490	+121.200%
2025-11-18	2.5500	2.5500	2.5500	2.5500	+6.695%	1	480	+116.863%
2025-11-17	2.5000	2.5000	2.3900	2.3900	+1.702%	5	480	+131.381%
2025-11-14	2.3000	2.3500	2.3000	2.3500	-2.083%	32	479	+135.319%
2025-11-13	2.3000	2.4000	2.3000	2.4000	+7.143%	21	479	+130.417%
2025-11-12	2.2500	2.2500	2.2400	2.2400	+2.752%	2	464	+146.875%
2025-11-11	2.0500	2.1800	2.0500	2.1800	+6.863%	11	464	+153.670%
2025-11-10	2.0600	2.0600	1.9000	2.0400	-3.318%	13	463	+171.078%
2025-11-07	2.0200	2.1100	2.0200	2.1100	+11.640%	15	471	+162.085%
2025-11-06	1.8900	1.9000	1.8900	1.8900	-4.545%	4	458	+192.593%
2025-11-05	1.9900	1.9900	1.9800	1.9800	+10.000%	2	460	+179.293%
2025-11-04	1.8600	1.8600	1.8000	1.8000	-0.552%	11	459	+207.222%
2025-11-03	1.8100	1.8200	1.8100	1.8100	-9.500%	5	468	+205.525%
2025-10-31	1.8100	2.0000	1.8100	2.0000	+16.279%	14	468	+176.500%
2025-10-30	2.0800	2.0800	1.7200	1.7200	-19.249%	26	456	+221.512%
2025-10-29	2.3300	2.3300	2.0000	2.1300	+10.938%	36	462	+159.624%
2025-10-28	1.9200	1.9200	1.9200	1.9200	+3.784%	1	439	+188.021%
2025-10-27	1.9200	1.9200	1.8100	1.8500	+6.322%	28	414	+198.919%
2025-10-24	1.6900	1.8000	1.6900	1.7400	+2.353%	53	414	+217.816%
2025-10-23	1.9200	1.9200	1.6700	1.7000	-20.930%	51	397	+225.294%
2025-10-22	2.1000	2.2000	2.1000	2.1500	-0.922%	4	411	+157.209%
2025-10-21	2.1900	2.2800	2.1200	2.1700	-6.466%	42	408	+154.839%
2025-10-20	2.3000	2.3900	2.2500	2.3200	+1.310%	105	412	+138.362%
2025-10-17	2.3400	2.3600	2.2900	2.2900	-1.293%	12	322	+141.485%
2025-10-16	2.2700	2.3200	2.2700	2.3200	+3.111%	3	310	+138.362%
2025-10-15	2.1500	2.2800	2.1500	2.2500	+1.351%	6	307	+145.778%
2025-10-14	2.0600	2.2600	2.0600	2.2200	+11.558%	37	307	+149.099%
2025-10-13	1.8400	2.0800	1.8400	1.9900	+5.851%	10	295	+177.889%
2025-10-10	1.8800	1.8800	1.8800	1.8800	-4.569%	1	295	+194.149%
2025-10-09	1.9200	1.9800	1.9200	1.9700	-3.431%	36	294	+180.711%
2025-10-08	1.9200	2.0400	1.9200	2.0400	+0.493%	32	318	+171.078%
2025-10-07	2.0200	2.1000	2.0000	2.0300	+4.103%	31	315	+172.414%
2025-10-06	2.5500	2.5500	1.9000	1.9500	-29.603%	186	288	+183.590%
2025-10-03	2.7400	2.7700	2.6900	2.7700	+3.745%	14	115	+99.639%
2025-10-02	2.6700	2.6700	2.6700	2.6700	-6.316%	1	109	+107.116%
2025-10-01	2.8000	2.9500	2.8000	2.8500	0.000%	23	109	+94.035%
2025-09-30	2.8400	2.8500	2.8400	2.8500	+7.143%	40	89	+94.035%
2025-09-29	2.7200	2.7300	2.6600	2.6600	-3.273%	11	49	+107.895%
2025-09-26	2.7900	2.7900	2.7500	2.7500	0.000%	17	44	+101.091%
2025-09-25	2.7800	2.7800	2.7500	2.7500	+6.589%	6	42	+101.091%
2025-09-22	2.6100	2.6400	2.5800	2.5800	-7.857%	12	36	+114.341%
2025-09-19	2.8100	2.8100	2.8000	2.8000	-2.439%	4	36	+97.500%
2025-09-18	2.8400	2.8800	2.8100	2.8700	-6.515%	8	38	+92.683%
2025-09-17	3.0800	3.1500	3.0700	3.0700	+7.719%	21	35	+80.130%
2025-09-16	2.9000	2.9000	2.8500	2.8500	-0.350%	11	16	+94.035%
2025-09-15	2.8600	2.8600	2.8600	2.8600	0.000%	5	5	+93.357%