Dark

VZ20280121C52.5
VZ Jan 21 2028 52.50 Call (VZ280121C00052500)
option OPRA

EOD

Jul 23, 2026

2.28-3.390%(-0.08)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3100	2.3700	2.1600	2.2800	-3.390%	83	2,719	0.000%
2026-07-22	2.2800	2.4500	2.2700	2.3600	+8.257%	101	2,718	-3.390%
2026-07-21	2.0600	2.1800	1.9700	2.1800	+2.830%	24	2,652	+4.587%
2026-07-20	2.1000	2.1500	2.0400	2.1200	-10.169%	42	2,654	+7.547%
2026-07-17	2.4500	2.4500	2.2800	2.3600	+3.509%	30	2,665	-3.390%
2026-07-16	2.2300	2.3300	2.2300	2.2800	+17.526%	86	2,667	0.000%
2026-07-15	2.0100	2.0200	1.8900	1.9400	+4.301%	64	2,671	+17.526%
2026-07-14	2.0000	2.0000	1.8600	1.8600	-6.533%	60	2,669	+22.581%
2026-07-13	1.9500	2.0300	1.9000	1.9900	+10.556%	124	2,669	+14.573%
2026-07-10	1.7500	1.8000	1.7500	1.8000	+11.801%	10	2,645	+26.667%
2026-07-09	1.6000	1.6700	1.5800	1.6100	-12.022%	13	2,648	+41.615%
2026-07-08	1.7200	1.9300	1.7200	1.8300	+8.284%	36	2,647	+24.590%
2026-07-07	1.9900	2.0000	1.6900	1.6900	-0.588%	537	2,639	+34.911%
2026-07-06	1.7900	1.7900	1.6500	1.7000	+6.250%	31	2,662	+34.118%
2026-07-02	2.1400	2.1400	1.3400	1.6000	+5.960%	32	2,646	+42.500%
2026-07-01	1.6500	1.6600	1.4400	1.5100	-10.119%	67	2,646	+50.993%
2026-06-30	2.1000	2.1000	1.6500	1.6800	-17.647%	105	2,657	+35.714%
2026-06-29	2.1700	2.1700	1.7500	2.0400	-26.619%	745	2,671	+11.765%
2026-06-26	2.8000	2.8700	2.7000	2.7800	-1.767%	69	2,570	-17.986%
2026-06-25	2.6500	2.8400	2.6400	2.8300	+6.792%	66	2,569	-19.435%
2026-06-24	2.5400	2.8100	2.5400	2.6500	-10.774%	87	2,566	-13.962%
2026-06-23	2.6700	2.9700	2.6000	2.9700	+16.016%	244	2,562	-23.232%
2026-06-22	2.5300	2.5900	2.4800	2.5600	-1.538%	29	2,562	-10.938%
2026-06-18	2.6000	2.6100	2.6000	2.6000	-3.704%	77	2,407	-12.308%
2026-06-17	2.6000	2.7000	2.3500	2.7000	-10.000%	223	2,407	-15.556%
2026-06-16	3.1800	3.2500	3.0000	3.0000	-9.091%	42	2,407	-24.000%
2026-06-15	3.2000	3.5500	3.2000	3.3000	-12.467%	5	2,417	-30.909%
2026-06-12	3.5000	3.7700	3.4500	3.7700	+7.714%	39	2,417	-39.523%
2026-06-11	3.5200	3.5200	3.5000	3.5000	+12.903%	2	2,417	-34.857%
2026-06-10	2.8500	3.1200	2.8500	3.1000	+15.242%	41	2,417	-26.452%
2026-06-09	2.7000	2.7300	2.6200	2.6900	+4.264%	21	2,401	-15.242%
2026-06-08	2.5600	2.6400	2.5200	2.5800	0.000%	39	2,405	-11.628%
2026-06-05	2.4400	2.8200	2.4400	2.5800	+5.306%	673	2,405	-11.628%
2026-06-04	2.8400	2.8400	2.2500	2.4500	-10.909%	141	2,336	-6.939%
2026-06-03	3.1100	3.1100	2.7500	2.7500	-12.698%	129	2,240	-17.091%
2026-06-02	3.1200	3.3000	3.1000	3.1500	-3.963%	211	2,113	-27.619%
2026-06-01	3.3000	3.5000	3.2500	3.2800	-3.529%	165	2,011	-30.488%
2026-05-28	3.2900	3.5000	3.2900	3.4000	-2.857%	23	1,928	-32.941%
2026-05-27	3.5700	3.8500	3.5000	3.5000	+4.167%	243	1,932	-34.857%
2026-05-26	3.3800	3.3800	3.3600	3.3600	-5.352%	13	1,943	-32.143%
2026-05-22	3.4000	3.5500	3.4000	3.5500	+5.030%	24	1,932	-35.775%
2026-05-21	3.3500	3.3800	3.3500	3.3800	+5.625%	12	1,932	-32.544%
2026-05-20	3.2700	3.3000	3.2000	3.2000	+0.946%	20	1,932	-28.750%
2026-05-19	3.0900	3.3200	3.0500	3.1700	+4.276%	18	1,923	-28.076%
2026-05-18	2.8300	3.0800	2.8300	3.0400	+3.051%	405	1,923	-25.000%
2026-05-15	3.1100	3.1100	2.9500	2.9500	-5.145%	4	1,923	-22.712%
2026-05-14	3.1100	3.1100	3.1100	3.1100	-3.715%	11	1,839	-26.688%
2026-05-13	3.3500	3.3500	3.2300	3.2300	-6.916%	4	1,839	-29.412%
2026-05-12	3.4000	3.4700	3.3800	3.4700	+11.576%	4	1,839	-34.294%
2026-05-11	3.2000	3.2500	3.1000	3.1100	+0.323%	218	1,839	-26.688%
2026-05-08	3.0000	3.1000	3.0000	3.1000	-3.427%	5	1,723	-26.452%
2026-05-07	3.2100	3.2100	3.2100	3.2100	+2.885%	1	1,727	-28.972%
2026-05-06	2.9600	3.1200	2.9600	3.1200	-5.455%	30	1,727	-26.923%
2026-05-05	2.9100	3.3000	2.9100	3.3000	+2.804%	3	1,737	-30.909%
2026-05-04	3.2500	3.2500	3.2000	3.2100	-6.957%	21	1,737	-28.972%
2026-05-01	3.3900	3.4500	3.3400	3.4500	+12.378%	112	1,823	-33.913%
2026-04-28	2.9800	3.0700	2.9800	3.0700	-5.538%	2	1,823	-25.733%
2026-04-27	3.3200	3.3200	3.2500	3.2500	-4.971%	101	1,823	-29.846%
2026-04-24	3.4200	3.4200	3.4200	3.4200	+40.164%	1	1,723	-33.333%
2026-04-22	2.5100	2.5100	2.3600	2.4400	-13.167%	183	1,723	-6.557%
2026-04-21	2.8100	2.8100	2.8100	2.8100	-2.091%	184	1,541	-18.861%
2026-04-20	2.8500	2.8900	2.8100	2.8700	+0.702%	108	1,675	-20.557%
2026-04-17	2.8500	2.8500	2.8500	2.8500	+5.948%	1	1,675	-20.000%
2026-04-16	2.6900	2.6900	2.6900	2.6900	+12.083%	2	1,675	-15.242%
2026-04-15	2.4500	2.4500	2.4000	2.4000	0.000%	10	1,673	-5.000%
2026-04-14	2.2200	2.5200	2.1600	2.4000	-1.639%	205	1,666	-5.000%
2026-04-13	2.7500	2.7500	2.4300	2.4400	-16.151%	27	1,512	-6.557%
2026-04-10	3.1600	3.1600	2.7500	2.9100	-4.590%	93	1,514	-21.649%
2026-04-09	3.1500	3.2100	3.0500	3.0500	+1.667%	57	1,528	-25.246%
2026-04-08	3.1600	3.3000	2.9700	3.0000	-28.910%	236	1,534	-24.000%
2026-04-06	4.2200	4.2200	4.2200	4.2200	-0.939%	10	1,404	-45.972%
2026-04-02	4.2500	4.2600	4.2500	4.2600	+4.926%	2	1,412	-46.479%
2026-04-01	4.2000	4.2000	4.0600	4.0600	-12.688%	13	1,412	-43.842%
2026-03-31	4.6500	4.6500	4.6500	4.6500	-5.488%	5	1,415	-50.968%
2026-03-30	4.6600	4.9200	4.6600	4.9200	+0.408%	18	1,415	-53.659%
2026-03-26	4.7000	5.0000	4.7000	4.9000	0.000%	212	1,411	-53.469%
2026-03-25	4.9400	4.9400	4.7000	4.9000	-4.854%	115	1,209	-53.469%
2026-03-24	5.2700	5.2700	5.0000	5.1500	+6.405%	69	1,104	-55.728%
2026-03-23	4.9300	4.9300	4.8400	4.8400	0.000%	13	1,036	-52.893%
2026-03-20	4.7500	4.8400	4.7100	4.8400	+9.502%	172	1,045	-52.893%
2026-03-19	4.5300	4.5300	4.1500	4.4200	+2.079%	17	873	-48.416%
2026-03-18	4.5800	4.5800	4.2000	4.3300	-4.835%	46	857	-47.344%
2026-03-16	4.9500	4.9500	4.5500	4.5500	-12.500%	21	846	-49.890%
2026-03-13	5.3500	5.3500	5.2000	5.2000	+5.691%	120	828	-56.154%
2026-03-12	4.9200	4.9200	4.9200	4.9200	+2.287%	11	733	-53.659%
2026-03-11	4.6000	4.8100	4.6000	4.8100	+2.340%	10	744	-52.599%
2026-03-10	4.5000	4.7000	3.1500	4.7000	-9.615%	5	744	-51.489%
2026-03-09	4.9300	5.2000	4.7100	5.2000	+8.333%	4	739	-56.154%
2026-03-06	4.8500	5.0000	4.4800	4.8000	-4.000%	98	736	-52.500%
2026-03-05	4.6600	5.0000	4.6600	5.0000	+2.881%	2	698	-54.400%
2026-03-04	4.6900	4.8600	4.6900	4.8600	-0.613%	19	697	-53.086%
2026-03-03	4.5000	4.8900	4.5000	4.8900	+20.741%	82	704	-53.374%
2026-03-02	4.2000	4.4000	4.0500	4.0500	-4.706%	37	702	-43.704%
2026-02-27	4.1300	4.2500	4.1000	4.2500	+8.974%	19	666	-46.353%
2026-02-26	3.9000	3.9000	3.9000	3.9000	-2.743%	2	661	-41.538%
2026-02-25	4.0100	4.0100	4.0100	4.0100	-5.647%	1	658	-43.142%
2026-02-23	4.2500	4.2500	4.2500	4.2500	+14.247%	10	658	-46.353%
2026-02-19	3.7200	3.7200	3.7200	3.7200	-17.333%	1	648	-38.710%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+15.385%	9	647	-49.333%
2026-02-17	4.1000	4.1000	3.9000	3.9000	-1.015%	11	647	-41.538%
2026-02-13	3.7200	3.9400	3.7200	3.9400	-11.659%	82	561	-42.132%
2026-02-12	3.8200	4.7000	3.8200	4.4600	+22.192%	13	561	-48.879%
2026-02-11	3.0000	3.7500	2.8800	3.6500	+25.430%	410	557	-37.534%
2026-02-10	3.0700	3.0700	2.9100	2.9100	+2.827%	11	414	-21.649%
2026-02-09	2.5500	2.8300	2.5300	2.8300	+8.429%	21	409	-19.435%
2026-02-06	2.6500	2.6500	2.6100	2.6100	-12.416%	4	391	-12.644%
2026-02-05	3.1000	3.2400	2.8500	2.9800	+1.017%	206	394	-23.490%
2026-02-04	2.5000	2.9500	2.5000	2.9500	+11.321%	15	304	-22.712%
2026-02-03	2.0000	2.6500	2.0000	2.6500	+47.222%	16	293	-13.962%
2026-02-02	1.9600	1.9600	1.8000	1.8000	+5.882%	9	277	+26.667%
2026-01-30	1.3700	1.7000	0.5600	1.7000	+78.947%	18	278	+34.118%
2026-01-28	0.9200	0.9500	0.9200	0.9500	+3.261%	4	263	+140.000%
2026-01-23	0.8800	0.9800	0.8800	0.9200	+2.222%	13	263	+147.826%
2026-01-22	0.9000	0.9000	0.9000	0.9000	0.000%	11	252	+153.333%
2026-01-21	0.9000	0.9000	0.8700	0.9000	0.000%	21	241	+153.333%
2026-01-20	0.9000	0.9200	0.8900	0.9000	-6.250%	24	260	+153.333%
2026-01-16	0.9700	0.9700	0.9600	0.9600	-5.882%	11	266	+137.500%
2026-01-15	1.0200	1.0200	1.0200	1.0200	+2.000%	3	266	+123.529%
2026-01-14	1.0000	1.0500	1.0000	1.0000	+7.527%	58	263	+128.000%
2026-01-13	1.0000	1.0000	0.9300	0.9300	-13.084%	6	220	+145.161%
2026-01-07	1.0700	1.0700	1.0700	1.0700	+9.184%	4	224	+113.084%
2026-01-06	1.0000	1.0200	0.9800	0.9800	+1.031%	24	222	+132.653%
2026-01-05	1.0100	1.0300	0.9700	0.9700	-11.009%	81	234	+135.052%
2025-12-26	1.1000	1.1000	1.0900	1.0900	-39.779%	22	234	+109.174%
2025-12-23	1.8100	1.8100	1.8100	1.8100	+13.836%	1	229	+25.967%
2025-12-15	1.5900	1.5900	1.5900	1.5900	+16.912%	50	229	+43.396%
2025-11-25	1.3600	1.3600	1.3600	1.3600	+4.615%	3	239	+67.647%
2025-11-24	1.3000	1.3000	1.3000	1.3000	-14.474%	1	236	+75.385%
2025-11-21	1.5200	1.5200	1.5200	1.5200	+4.828%	2	235	+50.000%
2025-11-19	1.5000	1.5000	1.4500	1.4500	-8.228%	2	233	+57.241%
2025-11-18	1.3900	1.5800	1.3900	1.5800	+12.857%	2	233	+44.304%
2025-11-14	1.4200	1.4200	1.4000	1.4000	-0.709%	2	233	+62.857%
2025-11-13	1.4300	1.4300	1.4100	1.4100	+17.500%	2	234	+61.702%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+8.108%	2	233	+90.000%
2025-10-31	1.0300	1.1100	1.0300	1.1100	-4.310%	2	233	+105.405%
2025-10-29	1.3500	1.4800	1.1600	1.1600	+5.455%	4	233	+96.552%
2025-10-27	1.0600	1.1000	1.0300	1.1000	+4.762%	25	218	+107.273%
2025-10-24	1.0400	1.0500	0.9600	1.0500	0.000%	31	218	+117.143%
2025-10-23	1.0500	1.0500	1.0500	1.0500	-22.794%	1	211	+117.143%
2025-10-20	1.3800	1.4100	1.3400	1.3600	+1.493%	6	210	+67.647%
2025-10-17	1.3600	1.3800	1.3000	1.3400	+13.559%	170	209	+70.149%
2025-10-14	1.2000	1.2300	1.1800	1.1800	+7.273%	6	132	+93.220%
2025-10-09	1.0600	1.1000	1.0600	1.1000	0.000%	10	132	+107.273%
2025-10-08	1.1000	1.1000	1.1000	1.1000	-0.901%	1	132	+107.273%
2025-10-07	1.1200	1.1200	1.1100	1.1100	+7.767%	2	131	+105.405%
2025-10-06	1.3000	1.3100	0.9100	1.0300	-31.333%	77	131	+121.359%
2025-10-03	1.4500	1.5300	1.4500	1.5000	+4.167%	3	95	+52.000%
2025-10-02	1.3900	1.4600	1.3800	1.4400	-10.559%	4	94	+58.333%
2025-10-01	1.5400	1.6200	1.5400	1.6100	+5.229%	4	94	+41.615%
2025-09-30	1.5800	1.5800	1.5300	1.5300	0.000%	4	94	+49.020%
2025-09-26	1.5500	1.5500	1.5300	1.5300	+5.517%	70	94	+49.020%
2025-09-23	1.4100	1.4500	1.4100	1.4500	+4.317%	10	24	+57.241%
2025-09-22	1.4900	1.4900	1.3900	1.3900	-9.150%	19	24	+64.029%
2025-09-18	1.5500	1.5800	1.5300	1.5300	-9.467%	5	7	+49.020%
2025-09-17	1.6800	1.7600	1.6800	1.6900	0.000%	11	4	+34.911%