Dark

VZ20280121C50
VZ Jan 21 2028 50.00 Call (VZ280121C00050000)
option OPRA

EOD

Jul 23, 2026

2.860.000%(0.00)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.9500	2.9500	2.6900	2.8600	0.000%	100	4,698	0.000%
2026-07-22	3.2100	3.2100	2.8600	2.8600	+5.535%	4	4,713	0.000%
2026-07-21	2.5400	2.7500	2.4500	2.7100	-1.455%	126	4,710	+5.535%
2026-07-20	2.8100	2.8100	2.6700	2.7500	-0.722%	29	4,716	+4.000%
2026-07-17	3.1500	3.1500	2.6800	2.7700	-4.811%	14	4,708	+3.249%
2026-07-16	2.6500	2.9600	2.6500	2.9100	+22.785%	67	4,704	-1.718%
2026-07-15	2.5000	2.6000	2.3700	2.3700	-1.250%	116	4,714	+20.675%
2026-07-14	2.5300	2.5300	2.3000	2.4000	-5.882%	40	4,658	+19.167%
2026-07-13	2.2900	2.5500	2.2900	2.5500	+13.333%	36	4,646	+12.157%
2026-07-10	2.0800	2.3900	2.0800	2.2500	+9.756%	32	4,635	+27.111%
2026-07-09	2.0400	2.1000	2.0400	2.0500	-11.255%	66	4,634	+39.512%
2026-07-08	2.2200	2.4000	2.2200	2.3100	0.000%	37	4,577	+23.810%
2026-07-07	2.3500	2.5100	2.3100	2.3100	+10.526%	116	4,575	+23.810%
2026-07-06	2.1000	2.3000	2.0600	2.0900	-4.128%	25	4,549	+36.842%
2026-07-02	2.3000	2.3000	1.7400	2.1800	+14.136%	349	4,537	+31.193%
2026-07-01	2.0400	2.2500	1.8600	1.9100	-9.048%	361	4,537	+49.738%
2026-06-30	2.5600	2.5600	2.0200	2.1000	-17.647%	129	4,698	+36.190%
2026-06-29	3.0500	3.0500	2.2000	2.5500	-27.143%	434	4,707	+12.157%
2026-06-26	3.6000	3.6300	3.4600	3.5000	+1.156%	4	4,661	-18.286%
2026-06-25	3.2300	3.5400	3.2100	3.4600	+6.462%	63	4,660	-17.341%
2026-06-24	3.2000	3.2900	3.1900	3.2500	-12.162%	106	4,671	-12.000%
2026-06-23	3.4000	3.7500	3.3500	3.7000	+17.834%	47	4,676	-22.703%
2026-06-22	3.1300	3.3000	3.1000	3.1400	-4.848%	31	4,659	-8.917%
2026-06-18	3.4400	3.4400	3.2000	3.3000	+1.538%	41	4,501	-13.333%
2026-06-17	3.7000	3.7000	3.1200	3.2500	-12.162%	164	4,501	-12.000%
2026-06-16	3.8600	3.8600	3.5500	3.7000	-7.500%	515	4,501	-22.703%
2026-06-15	4.1000	4.2500	3.9900	4.0000	-12.664%	47	4,314	-28.500%
2026-06-12	4.4700	4.6100	4.4700	4.5800	+9.048%	34	4,314	-37.555%
2026-06-11	4.1300	4.4000	4.1000	4.2000	+9.091%	36	4,314	-31.905%
2026-06-10	3.6200	3.8500	3.4000	3.8500	+16.667%	183	4,320	-25.714%
2026-06-09	3.0500	3.3500	2.9500	3.3000	+4.762%	29	4,298	-13.333%
2026-06-08	3.0300	3.1900	3.0300	3.1500	-6.250%	28	4,311	-9.206%
2026-06-05	3.2500	3.4600	3.2200	3.3600	+10.164%	17	4,330	-14.881%
2026-06-04	3.8000	3.8500	2.8000	3.0500	-11.337%	273	4,336	-6.230%
2026-06-03	3.8400	3.8900	3.4400	3.4400	-17.108%	276	4,379	-16.860%
2026-06-02	4.1000	4.1500	4.1000	4.1500	+1.716%	3	4,186	-31.084%
2026-06-01	4.0500	4.1500	4.0500	4.0800	-2.158%	203	4,185	-29.902%
2026-05-29	4.1700	4.1700	4.1700	4.1700	-1.882%	1	4,148	-31.415%
2026-05-28	4.2500	4.3500	4.1500	4.2500	-4.494%	174	4,149	-32.706%
2026-05-26	4.3500	4.4500	4.3500	4.4500	+1.136%	24	4,311	-35.730%
2026-05-22	4.3500	4.4900	4.3500	4.4000	+4.019%	24	4,310	-35.000%
2026-05-21	4.0800	4.2700	4.0000	4.2300	+4.444%	47	4,334	-32.388%
2026-05-20	4.2000	4.2000	4.0000	4.0500	+2.532%	116	4,334	-29.383%
2026-05-19	3.6700	3.9500	3.6700	3.9500	+3.403%	22	4,436	-27.595%
2026-05-18	3.6700	3.8200	3.4000	3.8200	+1.867%	172	4,436	-25.131%
2026-05-15	3.9500	3.9500	3.7500	3.7500	-3.846%	37	4,436	-23.733%
2026-05-14	3.9700	3.9700	3.8200	3.9000	-2.500%	79	4,440	-26.667%
2026-05-13	4.1000	4.1000	4.0000	4.0000	-5.882%	2	4,462	-28.500%
2026-05-12	4.1100	4.2500	4.1100	4.2500	+10.390%	4	4,462	-32.706%
2026-05-11	4.0500	4.0500	3.6800	3.8500	-1.282%	9	4,462	-25.714%
2026-05-08	3.8300	3.9000	3.8300	3.9000	-2.500%	5	4,466	-26.667%
2026-05-07	3.9300	4.0000	3.9300	4.0000	+3.896%	6	4,464	-28.500%
2026-05-06	3.8000	3.9800	3.7000	3.8500	-3.750%	8	4,468	-25.714%
2026-05-05	3.9900	4.0500	3.9900	4.0000	0.000%	19	4,470	-28.500%
2026-05-04	4.0500	4.0500	3.5600	4.0000	-9.091%	70	4,470	-28.500%
2026-05-01	3.9000	4.4000	3.9000	4.4000	+3.529%	124	4,395	-35.000%
2026-04-30	4.2000	4.2600	4.1400	4.2500	+18.056%	65	4,395	-32.706%
2026-04-29	3.6500	3.9100	3.6000	3.6000	-5.263%	8	4,387	-20.556%
2026-04-28	3.9200	3.9200	3.8000	3.8000	+6.145%	21	4,383	-24.737%
2026-04-27	4.3000	4.4100	3.5800	3.5800	+0.845%	195	4,383	-20.112%
2026-04-24	3.9700	3.9700	3.5100	3.5500	-12.776%	34	4,397	-19.437%
2026-04-23	3.3500	4.1200	3.3500	4.0700	+23.708%	28	4,390	-29.730%
2026-04-22	3.2700	3.5000	3.1000	3.2900	-7.843%	240	4,387	-13.070%
2026-04-21	3.6000	3.7400	3.4500	3.5700	-0.557%	131	4,328	-19.888%
2026-04-20	3.8000	3.8000	3.4500	3.5900	-5.774%	25	4,301	-20.334%
2026-04-17	3.6100	3.8100	3.6000	3.8100	+1.600%	15	4,289	-24.934%
2026-04-16	3.2000	3.7500	3.2000	3.7500	+22.150%	60	4,277	-23.733%
2026-04-15	2.9900	3.1000	2.9900	3.0700	-2.540%	155	4,272	-6.840%
2026-04-14	2.8000	3.1500	2.8000	3.1500	+1.613%	170	4,137	-9.206%
2026-04-13	3.4100	3.4300	3.0900	3.1000	-13.889%	85	4,237	-7.742%
2026-04-10	3.7300	3.7300	3.5000	3.6000	-10.000%	17	4,221	-20.556%
2026-04-09	4.1000	4.1000	3.8400	4.0000	+0.503%	73	4,212	-28.500%
2026-04-08	3.9300	4.0700	3.8500	3.9800	-17.427%	53	4,199	-28.141%
2026-04-07	4.5000	4.8200	4.5000	4.8200	-1.230%	6	4,176	-40.664%
2026-04-06	5.0000	5.1000	4.8400	4.8800	-7.925%	32	4,172	-41.393%
2026-04-02	5.2600	5.3000	5.2600	5.3000	0.000%	6	4,191	-46.038%
2026-04-01	5.3900	5.3900	5.0000	5.3000	-5.357%	6	4,191	-46.038%
2026-03-31	5.9000	5.9000	5.6000	5.6000	-4.762%	9	4,189	-48.929%
2026-03-30	5.8200	5.9700	5.8000	5.8800	-7.402%	34	4,187	-51.361%
2026-03-27	6.3500	6.3500	6.3500	6.3500	+4.441%	1	4,210	-54.961%
2026-03-26	5.8600	6.1100	5.7000	6.0800	+3.051%	153	4,210	-52.961%
2026-03-25	5.9000	5.9000	5.9000	5.9000	-5.449%	185	4,128	-51.525%
2026-03-24	6.0000	6.7000	6.0000	6.2400	+6.849%	196	4,048	-54.167%
2026-03-23	5.7000	5.9100	5.7000	5.8400	-0.849%	534	4,181	-51.027%
2026-03-20	5.5500	5.9200	5.5500	5.8900	+10.093%	18	4,311	-51.443%
2026-03-19	5.4200	5.4200	5.1000	5.3500	+1.905%	17	4,309	-46.542%
2026-03-18	5.4800	5.4800	5.2000	5.2500	-7.733%	18	4,309	-45.524%
2026-03-17	5.8000	5.8000	5.6500	5.6900	-6.721%	154	4,298	-49.736%
2026-03-16	6.0000	6.1000	6.0000	6.1000	-3.175%	673	4,429	-53.115%
2026-03-13	5.9100	6.3000	5.9100	6.3000	+5.705%	4	4,030	-54.603%
2026-03-12	5.9600	5.9600	5.9600	5.9600	+4.561%	1	4,031	-52.013%
2026-03-11	5.8500	5.8500	5.7000	5.7000	-1.042%	86	4,032	-49.825%
2026-03-10	4.2600	5.7600	4.2600	5.7600	-2.373%	156	4,031	-50.347%
2026-03-09	5.9000	5.9000	5.9000	5.9000	+0.855%	233	3,877	-51.525%
2026-03-06	5.9300	5.9300	5.6200	5.8500	-3.306%	109	3,991	-51.111%
2026-03-05	5.9000	6.0800	5.8000	6.0500	+4.853%	78	4,022	-52.727%
2026-03-04	5.5000	5.8300	5.3500	5.7700	-4.470%	62	4,016	-50.433%
2026-03-03	4.8000	6.0400	4.8000	6.0400	+12.268%	56	4,014	-52.649%
2026-03-02	5.0000	5.3800	5.0000	5.3800	+4.873%	39	3,994	-46.840%
2026-02-27	4.9000	5.2200	4.9000	5.1300	+11.522%	68	4,007	-44.250%
2026-02-26	4.7900	4.8500	4.6000	4.6000	-3.564%	641	4,072	-37.826%
2026-02-25	4.8800	4.8800	4.7700	4.7700	-3.636%	17	3,641	-40.042%
2026-02-24	5.1800	5.1800	4.8100	4.9500	-1.394%	506	3,641	-42.222%
2026-02-23	4.8000	5.3500	4.8000	5.0200	+12.809%	285	3,881	-43.028%
2026-02-20	4.4500	4.8000	4.3300	4.4500	+5.952%	239	3,671	-35.730%
2026-02-19	4.5000	4.6500	4.2000	4.2000	+2.439%	34	3,622	-31.905%
2026-02-18	4.5300	4.6000	4.1000	4.1000	-13.684%	577	3,608	-30.244%
2026-02-17	5.0300	5.0300	4.4000	4.7500	-0.419%	110	3,812	-39.789%
2026-02-13	4.9000	5.0000	4.6000	4.7700	-10.000%	619	3,680	-40.042%
2026-02-12	4.6500	5.3300	4.6500	5.3000	+15.217%	749	3,680	-46.038%
2026-02-11	3.7000	4.6000	3.7000	4.6000	+24.324%	569	3,912	-37.826%
2026-02-10	3.5300	3.8500	3.5300	3.7000	+13.846%	61	3,897	-22.703%
2026-02-09	3.3000	3.6000	3.2000	3.2500	-1.515%	163	3,855	-12.000%
2026-02-06	3.7000	3.7000	3.1500	3.3000	-10.811%	101	3,875	-13.333%
2026-02-05	3.7800	3.8400	3.4700	3.7000	+2.778%	942	3,862	-22.703%
2026-02-04	3.4500	3.8000	2.8800	3.6000	+6.509%	220	3,339	-20.556%
2026-02-03	2.4300	3.3800	2.4300	3.3800	+35.200%	200	3,352	-15.385%
2026-02-02	2.4600	2.6600	2.0500	2.5000	+4.167%	224	3,376	+14.400%
2026-01-30	1.5800	2.4300	1.5800	2.4000	+84.615%	1,082	3,394	+19.167%
2026-01-29	1.2500	1.3400	1.2500	1.3000	+11.111%	19	2,992	+120.000%
2026-01-28	1.1900	1.2400	1.1700	1.1700	+1.739%	68	2,980	+144.444%
2026-01-27	1.1500	1.1500	1.1500	1.1500	-2.542%	11	2,929	+148.696%
2026-01-26	1.2000	1.2100	1.1800	1.1800	+2.609%	17	2,929	+142.373%
2026-01-23	1.1500	1.1500	1.1500	1.1500	-3.361%	2	2,929	+148.696%
2026-01-22	1.2000	1.2000	1.1300	1.1900	+4.386%	85	2,929	+140.336%
2026-01-21	1.1400	1.1500	1.1100	1.1400	0.000%	44	2,974	+150.877%
2026-01-20	1.2000	1.2000	1.0900	1.1400	-7.317%	40	2,969	+150.877%
2026-01-16	1.2400	1.2400	1.1800	1.2300	-3.906%	29	2,936	+132.520%
2026-01-15	1.3000	1.3800	1.2800	1.2800	-7.246%	9	2,936	+123.438%
2026-01-14	1.3500	1.3800	1.3500	1.3800	+6.154%	6	2,930	+107.246%
2026-01-13	1.2500	1.3000	1.1900	1.3000	-1.515%	400	2,934	+120.000%
2026-01-12	1.3000	1.3500	1.2600	1.3200	+0.763%	26	2,807	+116.667%
2026-01-09	1.3700	1.3900	1.3100	1.3100	+0.769%	8	2,810	+118.321%
2026-01-08	1.3700	1.3700	1.3000	1.3000	+4.000%	119	2,809	+120.000%
2026-01-07	1.3900	1.3900	1.2500	1.2500	-4.580%	28	2,834	+128.800%
2026-01-06	1.3500	1.3500	1.2500	1.3100	+0.769%	11	2,841	+118.321%
2026-01-05	1.3100	1.3500	1.2500	1.3000	-7.143%	27	2,846	+120.000%
2026-01-02	1.3700	1.5000	1.3700	1.4000	-9.677%	9	2,846	+104.286%
2025-12-31	1.4500	1.5500	1.4500	1.5500	+4.730%	154	2,755	+84.516%
2025-12-30	1.3900	1.4800	1.3900	1.4800	+3.497%	10	2,755	+93.243%
2025-12-29	1.4600	1.5200	1.3700	1.4300	-2.055%	515	2,755	+100.000%
2025-12-26	1.4100	1.4600	1.3700	1.4600	+2.098%	52	2,807	+95.890%
2025-12-24	1.4100	1.4300	1.4100	1.4300	+1.418%	3	2,781	+100.000%
2025-12-23	1.5800	1.5800	1.4000	1.4100	+2.174%	79	2,781	+102.837%
2025-12-22	1.3500	1.3800	1.3000	1.3800	+0.730%	76	2,730	+107.246%
2025-12-19	1.4600	1.4600	1.3700	1.3700	-7.432%	23	2,762	+108.759%
2025-12-18	1.4800	1.4800	1.4800	1.4800	-5.128%	1	2,756	+93.243%
2025-12-17	1.5000	1.5600	1.5000	1.5600	-0.637%	20	2,756	+83.333%
2025-12-16	1.6600	1.6600	1.5700	1.5700	-7.647%	41	2,751	+82.166%
2025-12-15	1.7100	1.8200	1.6700	1.7000	+6.250%	28	2,745	+68.235%
2025-12-12	1.5500	1.6700	1.5500	1.6000	+12.676%	8	2,751	+78.750%
2025-12-11	1.5000	1.5000	1.4200	1.4200	-1.389%	6	2,749	+101.408%
2025-12-10	1.5000	1.5400	1.4000	1.4400	-10.000%	72	2,743	+98.611%
2025-12-09	1.7500	1.7500	1.5700	1.6000	-3.614%	58	2,746	+78.750%
2025-12-08	1.6600	1.6600	1.6600	1.6600	-9.290%	3	2,743	+72.289%
2025-12-05	1.7500	1.8600	1.5900	1.8300	+9.581%	208	2,740	+56.284%
2025-12-04	1.6400	1.6700	1.6400	1.6700	0.000%	50	2,753	+71.257%
2025-12-03	1.5900	1.6800	1.5900	1.6700	+7.742%	103	2,713	+71.257%
2025-12-02	1.5500	1.5500	1.5500	1.5500	-3.125%	3	2,613	+84.516%
2025-12-01	1.6600	1.6600	1.6000	1.6000	-2.439%	92	2,613	+78.750%
2025-11-26	1.6400	1.6400	1.6400	1.6400	-3.529%	2	2,704	+74.390%
2025-11-25	1.6800	1.7000	1.6600	1.7000	+3.030%	45	2,704	+68.235%
2025-11-24	1.8200	1.8500	1.5700	1.6500	-2.941%	726	2,702	+73.333%
2025-11-21	1.7000	1.7000	1.7000	1.7000	-14.141%	5	3,000	+68.235%
2025-11-20	1.8000	1.9800	1.8000	1.9800	+5.882%	7	2,995	+44.444%
2025-11-19	2.0500	2.0500	1.8700	1.8700	-0.532%	25	2,995	+52.941%
2025-11-18	1.8800	1.8800	1.8700	1.8800	+2.174%	4	2,995	+52.128%
2025-11-17	1.8700	1.9200	1.8400	1.8400	+0.546%	16	2,998	+55.435%
2025-11-14	1.8500	1.8500	1.7500	1.8300	+0.549%	262	3,007	+56.284%
2025-11-13	1.7500	1.9000	1.7500	1.8200	+8.982%	70	3,057	+57.143%
2025-11-12	1.6600	1.7000	1.6500	1.6700	+1.212%	58	3,006	+71.257%
2025-11-11	1.5200	1.6900	1.4700	1.6500	+16.197%	2,181	2,985	+73.333%
2025-11-10	1.4700	1.4700	1.4100	1.4200	-3.401%	32	2,817	+101.408%
2025-11-07	1.5100	1.5100	1.4400	1.4700	+2.797%	43	2,785	+94.558%
2025-11-06	1.4100	1.6300	1.4100	1.4300	+1.418%	4	2,754	+100.000%
2025-11-05	1.4100	1.5100	1.3600	1.4100	+0.714%	99	2,752	+102.837%
2025-11-04	1.3600	1.4000	1.3500	1.4000	+0.719%	71	2,705	+104.286%
2025-11-03	1.4100	1.4100	1.3400	1.3900	-10.323%	32	2,625	+105.755%
2025-10-31	1.3500	1.5500	1.3500	1.5500	+20.155%	29	2,625	+84.516%
2025-10-30	1.5000	1.5400	1.2900	1.2900	-18.868%	382	2,614	+121.705%
2025-10-29	1.5500	1.6100	1.4900	1.5900	+19.549%	197	2,280	+79.874%
2025-10-28	1.3200	1.4500	1.3200	1.3300	-3.623%	570	2,258	+115.038%
2025-10-27	1.3500	1.3900	1.3300	1.3800	+6.154%	138	1,580	+107.246%
2025-10-24	1.3500	1.3500	1.2500	1.3000	+4.839%	149	1,580	+120.000%
2025-10-23	1.4700	1.4700	1.2300	1.2400	-22.500%	100	1,576	+130.645%
2025-10-22	1.4000	1.6600	1.3500	1.6000	-2.439%	1,567	1,568	+78.750%
2025-10-21	1.6200	1.6400	1.5600	1.6400	-1.796%	41	447	+74.390%
2025-10-20	1.5900	1.7900	1.5900	1.6700	-1.183%	5	462	+71.257%
2025-10-17	1.7700	1.7800	1.6900	1.6900	-0.588%	37	461	+69.231%
2025-10-16	1.7000	1.7000	1.6500	1.7000	+6.250%	41	466	+68.235%
2025-10-15	1.6100	1.6100	1.6000	1.6000	-3.030%	4	496	+78.750%
2025-10-14	1.5500	1.6500	1.4900	1.6500	+10.000%	279	496	+73.333%
2025-10-13	1.3600	1.5000	1.3000	1.5000	0.000%	5	379	+90.667%
2025-10-10	1.3800	1.5000	1.3800	1.5000	+7.143%	111	375	+90.667%
2025-10-09	1.4000	1.4600	1.3600	1.4000	-5.405%	68	364	+104.286%
2025-10-08	1.4400	1.4800	1.3500	1.4800	+2.778%	73	358	+93.243%
2025-10-07	1.4100	1.5300	1.4100	1.4400	+3.597%	71	325	+98.611%
2025-10-06	1.8000	1.8000	1.3800	1.3900	-27.604%	224	338	+105.755%
2025-10-02	1.9700	2.0100	1.8600	1.9200	-3.030%	7	172	+48.958%
2025-10-01	2.1400	2.1400	1.9800	1.9800	-5.714%	17	175	+44.444%
2025-09-30	1.9500	2.1000	1.9500	2.1000	+7.692%	22	175	+36.190%
2025-09-29	1.9200	1.9500	1.8800	1.9500	-3.941%	6	160	+46.667%
2025-09-26	1.9900	2.0300	1.9800	2.0300	+0.995%	17	160	+40.887%
2025-09-25	2.0000	2.0600	1.8500	2.0100	+5.789%	28	158	+42.289%
2025-09-24	1.9100	1.9600	1.9000	1.9000	0.000%	21	136	+50.526%
2025-09-23	1.9000	1.9000	1.9000	1.9000	+2.151%	2	136	+50.526%
2025-09-22	1.9100	1.9100	1.8300	1.8600	-5.584%	97	136	+53.763%
2025-09-19	2.0500	2.0500	1.9600	1.9700	-0.505%	57	75	+45.178%
2025-09-18	2.0100	2.0800	1.9800	1.9800	-8.333%	17	30	+44.444%
2025-09-17	2.2600	2.2700	2.1000	2.1600	+9.645%	32	22	+32.407%
2025-09-16	2.0200	2.0200	1.9700	1.9700	-5.288%	11	12	+45.178%
2025-09-15	1.7400	2.0800	1.7400	2.0800	0.000%	2	2	+37.500%