Dark

VZ20280121C55
VZ Jan 21 2028 55.00 Call (VZ280121C00055000)
option OPRA

EOD

Jul 23, 2026

1.79-4.787%(-0.09)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.7600	1.8100	1.7200	1.7900	-4.787%	25	3,640	0.000%
2026-07-22	2.0800	2.1400	1.7800	1.8800	+18.987%	60	3,643	-4.787%
2026-07-21	1.5900	1.6200	1.5500	1.5800	-4.242%	9	3,679	+13.291%
2026-07-20	1.6900	1.6900	1.5500	1.6500	-14.508%	37	3,680	+8.485%
2026-07-17	2.0000	2.0000	1.8400	1.9300	+6.630%	39	3,673	-7.254%
2026-07-16	1.5700	1.8200	1.5500	1.8100	+19.868%	43	3,674	-1.105%
2026-07-15	1.5400	1.5400	1.4800	1.5100	+4.861%	20	3,660	+18.543%
2026-07-14	1.4200	1.4500	1.3900	1.4400	-6.494%	35	3,652	+24.306%
2026-07-13	1.4800	1.5600	1.4600	1.5400	+7.692%	44	3,650	+16.234%
2026-07-10	1.4500	1.4600	1.3800	1.4300	+10.000%	197	3,648	+25.175%
2026-07-09	1.3000	1.3100	1.2500	1.3000	-10.345%	13	3,654	+37.692%
2026-07-08	1.2700	1.4900	1.2700	1.4500	+0.694%	55	3,650	+23.448%
2026-07-07	1.3500	1.5800	1.2900	1.4400	+11.628%	363	3,647	+24.306%
2026-07-06	1.3100	1.3600	1.2500	1.2900	-3.731%	81	3,653	+38.760%
2026-07-02	1.0500	1.3400	1.0100	1.3400	+18.584%	637	3,291	+33.582%
2026-07-01	1.2200	1.3400	1.1000	1.1300	-13.740%	95	3,291	+58.407%
2026-06-30	1.4600	1.4600	1.2600	1.3100	-19.136%	289	3,282	+36.641%
2026-06-29	1.6400	1.7000	1.3600	1.6200	-23.944%	231	3,135	+10.494%
2026-06-26	2.2000	2.3000	2.1300	2.1300	-3.182%	60	3,019	-15.962%
2026-06-25	2.1700	2.2400	2.1200	2.2000	+2.326%	39	3,011	-18.636%
2026-06-24	2.0800	2.2100	2.0800	2.1500	-6.114%	80	3,013	-16.744%
2026-06-23	2.1300	2.3300	2.0300	2.2900	+14.500%	374	3,011	-21.834%
2026-06-22	1.9500	2.2300	1.9500	2.0000	-1.478%	287	3,086	-10.500%
2026-06-18	2.3000	2.3000	1.9900	2.0300	-3.333%	17	2,921	-11.823%
2026-06-17	1.9500	2.1000	1.9500	2.1000	-7.489%	50	2,921	-14.762%
2026-06-16	2.5100	2.5100	2.2000	2.2700	-23.569%	45	2,921	-21.145%
2026-06-12	3.0500	3.1000	2.8900	2.9700	+8.000%	20	2,922	-39.731%
2026-06-11	2.6600	2.8400	2.6100	2.7500	+10.000%	106	2,922	-34.909%
2026-06-10	2.2700	2.5000	2.0000	2.5000	+12.108%	154	2,942	-28.400%
2026-06-09	1.9100	2.2300	1.9100	2.2300	+11.500%	166	3,001	-19.731%
2026-06-08	2.0500	2.1600	2.0000	2.0000	-10.714%	86	2,986	-10.500%
2026-06-05	2.2000	2.2900	1.8400	2.2400	+14.872%	217	2,983	-20.089%
2026-06-04	2.1500	2.1500	1.8200	1.9500	-16.667%	375	3,139	-8.205%
2026-06-03	2.1500	2.6500	2.1500	2.3400	-19.310%	138	3,029	-23.504%
2026-06-02	2.2200	2.9000	2.2200	2.9000	+9.023%	112	2,934	-38.276%
2026-06-01	2.6500	2.6900	2.5800	2.6600	+0.377%	25	2,857	-32.707%
2026-05-29	2.6500	2.7200	2.5900	2.6500	-1.852%	40	2,856	-32.453%
2026-05-28	2.8300	2.8300	2.7000	2.7000	-5.263%	29	2,862	-33.704%
2026-05-27	2.8800	3.0900	2.8500	2.8500	-3.390%	614	2,864	-37.193%
2026-05-26	2.9000	3.0000	2.7000	2.9500	+4.982%	35	2,713	-39.322%
2026-05-22	2.8000	2.8300	2.7000	2.8100	+4.074%	45	2,719	-36.299%
2026-05-21	2.7000	2.7600	2.6200	2.7000	+3.846%	35	2,713	-33.704%
2026-05-20	2.6500	2.6500	2.4700	2.6000	+1.563%	53	2,713	-31.154%
2026-05-19	2.6100	2.7000	2.5000	2.5600	+7.113%	83	2,723	-30.078%
2026-05-18	2.3100	2.5000	2.1500	2.3900	0.000%	80	2,723	-25.105%
2026-05-15	2.6200	2.6200	2.3500	2.3900	-3.239%	108	2,723	-25.105%
2026-05-14	2.5600	2.5600	2.4400	2.4700	-4.633%	260	2,718	-27.530%
2026-05-13	2.5500	2.6300	2.5000	2.5900	-3.358%	82	2,641	-30.888%
2026-05-12	2.5500	2.6800	2.5500	2.6800	+12.605%	2	2,641	-33.209%
2026-05-11	2.5400	2.6200	2.3600	2.3800	-5.929%	120	2,641	-24.790%
2026-05-08	2.5300	2.6000	2.4800	2.5300	-0.394%	51	2,620	-29.249%
2026-05-07	2.5400	2.5400	2.5400	2.5400	+2.834%	4	2,626	-29.528%
2026-05-06	2.4700	2.5300	2.4300	2.4700	-8.519%	46	2,626	-27.530%
2026-05-05	2.4800	2.7000	2.4500	2.7000	+6.299%	81	2,630	-33.704%
2026-05-04	2.5700	2.6000	2.4800	2.5400	-9.286%	196	2,671	-29.528%
2026-05-01	2.8000	2.8400	2.2400	2.8000	+6.464%	314	2,581	-36.071%
2026-04-30	2.4900	2.7600	2.4900	2.6300	+16.372%	25	2,581	-31.939%
2026-04-29	2.3000	2.3000	2.2600	2.2600	-9.600%	2	2,582	-20.796%
2026-04-28	2.5200	2.5200	2.4400	2.5000	-0.398%	30	2,582	-28.400%
2026-04-27	2.8800	2.8800	2.5100	2.5100	+13.575%	60	2,583	-28.685%
2026-04-24	2.1900	2.5800	2.1900	2.2100	-9.796%	79	2,588	-19.005%
2026-04-23	2.4500	2.4500	2.4500	2.4500	+32.432%	1	2,573	-26.939%
2026-04-22	2.2200	2.3000	1.8500	1.8500	-19.565%	134	2,572	-3.243%
2026-04-21	2.1300	2.3100	2.1300	2.3000	-0.433%	11	2,486	-22.174%
2026-04-20	2.3500	2.3500	2.2800	2.3100	+1.762%	24	2,484	-22.511%
2026-04-17	2.5200	2.5200	2.2300	2.2700	+1.339%	4	2,497	-21.145%
2026-04-16	2.1900	2.3100	2.1900	2.2400	+11.443%	6	2,497	-20.089%
2026-04-15	1.8500	2.0100	1.8100	2.0100	0.000%	141	2,493	-10.945%
2026-04-14	1.7900	2.1000	1.6900	2.0100	+1.005%	304	2,388	-10.945%
2026-04-13	2.2200	2.2200	1.9500	1.9900	-20.400%	138	2,516	-10.050%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-1.186%	1	2,414	-28.400%
2026-04-09	2.6000	2.6000	2.4600	2.5300	-8.000%	28	2,415	-29.249%
2026-04-08	2.6800	2.7500	2.4100	2.7500	-5.172%	10	2,408	-34.909%
2026-04-07	3.0000	3.0500	2.9000	2.9000	-11.043%	12	2,410	-38.276%
2026-04-06	3.2700	3.2900	3.2600	3.2600	-3.550%	12	2,400	-45.092%
2026-04-01	3.5000	3.6500	3.3500	3.3800	-6.111%	118	2,389	-47.041%
2026-03-31	3.8400	3.8400	3.6000	3.6000	-9.320%	14	2,272	-50.278%
2026-03-30	4.1500	4.1500	3.8800	3.9700	-1.975%	213	2,258	-54.912%
2026-03-27	4.2000	4.2000	4.0500	4.0500	+1.250%	15	2,271	-55.802%
2026-03-26	4.0000	4.0000	4.0000	4.0000	0.000%	3	2,261	-55.250%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-9.091%	7	2,261	-55.250%
2026-03-24	4.4500	4.5700	4.4000	4.4000	+10.553%	31	2,256	-59.318%
2026-03-23	3.9200	4.0100	3.9200	3.9800	+0.759%	46	2,244	-55.025%
2026-03-20	3.9500	3.9500	3.9500	3.9500	+6.757%	2	2,229	-54.684%
2026-03-19	3.7400	3.8400	3.5500	3.7000	+5.714%	223	2,229	-51.622%
2026-03-18	3.8600	3.8600	3.5000	3.5000	-20.814%	37	2,175	-48.857%
2026-03-13	4.1400	4.4200	4.1400	4.4200	+9.406%	33	2,139	-59.502%
2026-03-12	3.7500	4.0400	3.7500	4.0400	+4.935%	31	2,107	-55.693%
2026-03-09	4.1700	4.1700	3.8500	3.8500	-4.938%	11	2,096	-53.506%
2026-03-06	3.9000	4.1000	3.9000	4.0500	0.000%	14	2,089	-55.802%
2026-03-05	4.0200	4.0600	4.0100	4.0500	-0.978%	31	2,101	-55.802%
2026-03-04	3.8100	4.0900	3.8100	4.0900	+1.238%	56	2,105	-56.235%
2026-03-03	3.7500	4.0900	3.7500	4.0400	+14.124%	43	2,073	-55.693%
2026-03-02	3.3000	3.5500	3.3000	3.5400	+1.143%	145	2,050	-49.435%
2026-02-27	3.3400	3.5000	3.3400	3.5000	+14.754%	5	2,009	-48.857%
2026-02-26	3.1500	3.1500	3.0500	3.0500	-1.613%	746	2,009	-41.311%
2026-02-25	3.2500	3.2500	3.1000	3.1000	-6.061%	6	1,672	-42.258%
2026-02-24	3.3500	3.3500	3.3000	3.3000	-6.250%	5	1,672	-45.758%
2026-02-23	3.3700	3.5600	3.3700	3.5200	+17.333%	50	1,672	-49.148%
2026-02-20	3.0500	3.0500	3.0000	3.0000	0.000%	15	1,677	-40.333%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+13.208%	5	1,665	-40.333%
2026-02-18	3.0100	3.0200	2.6500	2.6500	-17.957%	246	1,666	-32.453%
2026-02-17	3.2400	3.3000	3.1500	3.2300	-0.615%	103	1,589	-44.582%
2026-02-13	3.2400	3.2700	3.2000	3.2500	-8.451%	17	1,572	-44.923%
2026-02-12	2.7000	3.5500	2.7000	3.5500	+36.538%	129	1,572	-49.577%
2026-02-11	2.4000	3.0000	2.4000	2.6000	+10.638%	37	1,654	-31.154%
2026-02-10	2.3700	2.4500	2.3000	2.3500	+6.818%	270	1,629	-23.830%
2026-02-09	2.0300	2.2000	2.0300	2.2000	+6.796%	3	1,367	-18.636%
2026-02-06	2.0600	2.0600	2.0600	2.0600	-4.186%	3	1,364	-13.107%
2026-02-05	2.1500	2.1500	2.1500	2.1500	-6.926%	1	1,361	-16.744%
2026-02-04	2.1700	2.3200	2.0000	2.3100	+10.000%	73	1,360	-22.511%
2026-02-03	1.6000	2.1000	1.6000	2.1000	+72.131%	308	1,291	-14.762%
2026-02-02	1.4100	1.4400	1.2200	1.2200	-15.278%	4	989	+46.721%
2026-01-30	1.0600	1.4500	1.0500	1.4400	+84.615%	541	985	+24.306%
2026-01-29	0.7500	0.7900	0.7500	0.7800	+6.849%	8	791	+129.487%
2026-01-28	0.6800	0.7300	0.6500	0.7300	+4.286%	58	793	+145.205%
2026-01-26	0.7300	0.7400	0.7000	0.7000	0.000%	23	801	+155.714%
2026-01-21	0.7000	0.7000	0.7000	0.7000	+2.941%	2	800	+155.714%
2026-01-20	0.7300	0.7600	0.6800	0.6800	-12.821%	27	800	+163.235%
2026-01-16	0.7500	0.7800	0.7500	0.7800	-2.500%	7	824	+129.487%
2026-01-15	0.8400	0.8400	0.8000	0.8000	0.000%	3	824	+123.750%
2026-01-14	0.8000	0.8000	0.8000	0.8000	+6.667%	4	822	+123.750%
2026-01-13	0.7600	0.7600	0.7500	0.7500	+4.167%	102	818	+138.667%
2026-01-12	0.7200	0.7200	0.7200	0.7200	-11.111%	1	818	+148.611%
2026-01-09	0.8100	0.8100	0.8100	0.8100	+10.959%	2	818	+120.988%
2026-01-08	0.8200	0.8200	0.7300	0.7300	-6.410%	83	820	+145.205%
2026-01-06	0.7700	0.7800	0.7700	0.7800	-2.500%	23	797	+129.487%
2026-01-05	0.8900	0.8900	0.8000	0.8000	-11.111%	7	794	+123.750%
2025-12-31	0.9000	0.9000	0.9000	0.9000	-2.174%	100	794	+98.889%
2025-12-29	0.8800	0.9300	0.8700	0.9200	+1.099%	38	794	+94.565%
2025-12-26	0.9100	0.9100	0.9100	0.9100	+9.639%	2	773	+96.703%
2025-12-24	0.8300	0.8300	0.8300	0.8300	-13.542%	4	772	+115.663%
2025-12-23	0.9000	0.9600	0.9000	0.9600	+9.091%	50	772	+86.458%
2025-12-22	0.8500	0.8800	0.8500	0.8800	+2.326%	25	772	+103.409%
2025-12-19	0.9000	0.9300	0.8600	0.8600	-11.340%	9	791	+108.140%
2025-12-18	0.9600	0.9700	0.9600	0.9700	-3.000%	5	790	+84.536%
2025-12-12	1.0000	1.0000	1.0000	1.0000	+3.093%	20	788	+79.000%
2025-12-09	0.9700	0.9700	0.9700	0.9700	-11.818%	70	768	+84.536%
2025-12-05	1.1000	1.1000	1.1000	1.1000	+10.000%	20	818	+62.727%
2025-12-04	1.0400	1.0400	1.0000	1.0000	0.000%	57	798	+79.000%
2025-12-01	1.0100	1.0100	1.0000	1.0000	-9.091%	30	781	+79.000%
2025-11-28	1.1000	1.1000	1.1000	1.1000	+1.852%	2	801	+62.727%
2025-11-26	1.1000	1.1000	1.0800	1.0800	+8.000%	22	779	+65.741%
2025-11-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	779	+79.000%
2025-11-21	1.1400	1.2800	1.0000	1.0000	-21.875%	17	779	+79.000%
2025-11-18	1.2800	1.2800	1.2800	1.2800	+9.402%	1	762	+39.844%
2025-11-17	1.1700	1.1700	1.1700	1.1700	0.000%	6	761	+52.991%
2025-11-14	1.1500	1.2000	1.0900	1.1700	+2.632%	39	755	+52.991%
2025-11-13	1.1000	1.1400	1.1000	1.1400	+10.680%	111	727	+57.018%
2025-11-12	1.0300	1.0300	1.0300	1.0300	+3.000%	1	626	+73.786%
2025-11-11	0.9900	1.0200	0.9500	1.0000	+9.890%	34	625	+79.000%
2025-11-10	0.9100	0.9100	0.9100	0.9100	-1.087%	2	594	+96.703%
2025-11-07	0.9500	0.9500	0.9000	0.9200	+3.371%	12	592	+94.565%
2025-11-06	0.8900	0.8900	0.8900	0.8900	0.000%	1	580	+101.124%
2025-11-05	0.8600	0.8900	0.8600	0.8900	+4.706%	10	579	+101.124%
2025-11-04	0.8500	0.8500	0.8500	0.8500	-10.526%	2	571	+110.588%
2025-11-03	0.8900	0.9600	0.8600	0.9500	+5.556%	24	550	+88.421%
2025-10-31	0.7900	0.9400	0.7900	0.9000	+5.882%	28	550	+98.889%
2025-10-30	0.8800	0.9700	0.7700	0.8500	-19.048%	12	544	+110.588%
2025-10-29	1.0000	1.0500	0.9700	1.0500	+16.667%	15	542	+70.476%
2025-10-28	0.8500	0.9000	0.8400	0.9000	+3.448%	14	541	+98.889%
2025-10-27	0.8100	0.8700	0.8000	0.8700	+2.353%	5	540	+105.747%
2025-10-24	0.7700	0.8500	0.7700	0.8500	+7.595%	8	540	+110.588%
2025-10-23	0.9200	0.9200	0.7100	0.7900	-14.130%	93	537	+126.582%
2025-10-22	0.9300	1.0000	0.9200	0.9200	+2.222%	184	557	+94.565%
2025-10-21	0.9900	0.9900	0.9000	0.9000	-10.000%	33	423	+98.889%
2025-10-20	1.0900	1.1000	1.0000	1.0000	-0.990%	5	394	+79.000%
2025-10-17	1.0700	1.1200	1.0100	1.0100	-1.942%	92	392	+77.228%
2025-10-16	1.0200	1.0700	1.0200	1.0300	+3.000%	22	392	+73.786%
2025-10-15	1.0000	1.0000	1.0000	1.0000	+13.636%	1	392	+79.000%
2025-10-13	0.7700	0.8900	0.7700	0.8800	+10.000%	10	391	+103.409%
2025-10-10	0.8000	0.8000	0.8000	0.8000	-3.614%	2	381	+123.750%
2025-10-09	0.8100	0.8600	0.8100	0.8300	+1.220%	14	381	+115.663%
2025-10-08	0.8000	0.8300	0.7900	0.8200	-3.529%	5	377	+118.293%
2025-10-07	0.8300	0.8700	0.8300	0.8500	+6.250%	59	376	+110.588%
2025-10-06	0.9100	0.9300	0.8000	0.8000	-28.571%	43	336	+123.750%
2025-10-03	1.1200	1.1200	1.1200	1.1200	+1.818%	1	309	+59.821%
2025-10-02	1.0600	1.1100	1.0600	1.1000	-6.780%	7	309	+62.727%
2025-10-01	1.2300	1.2300	1.1700	1.1800	+10.280%	14	311	+51.695%
2025-09-29	1.0700	1.0700	1.0700	1.0700	-4.464%	5	313	+67.290%
2025-09-26	1.1500	1.1900	1.1200	1.1200	-1.754%	14	313	+59.821%
2025-09-25	1.1600	1.2000	1.1400	1.1400	+1.786%	10	314	+57.018%
2025-09-24	1.1000	1.1200	1.0900	1.1200	-5.882%	7	315	+59.821%
2025-09-23	1.1400	1.1900	1.1200	1.1900	+7.207%	8	312	+50.420%
2025-09-22	1.0000	1.1100	1.0000	1.1100	-5.128%	4	313	+61.261%
2025-09-19	1.1100	1.1700	1.1100	1.1700	-0.847%	62	310	+52.991%
2025-09-18	0.6400	1.2400	0.6400	1.1800	-8.527%	14	255	+51.695%
2025-09-17	1.3300	1.3300	1.2600	1.2900	+12.174%	44	252	+38.760%
2025-09-16	1.1900	1.2200	1.1500	1.1500	0.000%	242	240	+55.652%