Dark

VZ20280121C60
VZ Jan 21 2028 60.00 Call (VZ280121C00060000)
option OPRA

EOD

Jul 22, 2026

1.15+25.000%(+0.23)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.1500	1.1500	1.1500	1.1500	+25.000%	202	4,932	0.000%
2026-07-21	0.9200	0.9200	0.9200	0.9200	-30.303%	2	4,933	+25.000%
2026-07-20	1.3200	1.3200	1.3200	1.3200	+14.783%	2	4,935	-12.879%
2026-07-17	1.1800	1.1800	1.1500	1.1500	-3.361%	3	4,935	0.000%
2026-07-16	1.0000	1.2300	1.0000	1.1900	+17.822%	177	4,937	-3.361%
2026-07-15	1.0100	1.0100	1.0100	1.0100	+7.447%	2	4,926	+13.861%
2026-07-13	0.8900	0.9700	0.8900	0.9400	+5.618%	38	4,924	+22.340%
2026-07-10	0.8400	0.8900	0.8400	0.8900	+18.667%	2	4,918	+29.213%
2026-07-09	0.8000	0.8000	0.7500	0.7500	-16.667%	5	4,917	+53.333%
2026-07-08	0.9400	0.9600	0.8900	0.9000	-1.099%	15	4,918	+27.778%
2026-07-06	1.2000	1.2000	0.7900	0.9100	+56.897%	237	4,920	+26.374%
2026-07-02	0.8000	0.8000	0.5800	0.5800	-13.433%	124	4,738	+98.276%
2026-07-01	0.7000	0.8500	0.6700	0.6700	-11.842%	74	4,738	+71.642%
2026-06-30	1.0500	1.0500	0.7200	0.7600	-24.000%	190	4,671	+51.316%
2026-06-29	0.9900	1.0500	0.8600	1.0000	-29.078%	190	4,518	+15.000%
2026-06-26	1.3000	1.4400	1.3000	1.4100	+0.714%	90	4,388	-18.440%
2026-06-25	1.2000	1.4000	1.2000	1.4000	+7.692%	10	4,385	-17.857%
2026-06-22	1.2400	1.3100	1.2400	1.3000	+4.839%	10	4,386	-11.538%
2026-06-18	1.3200	1.3200	1.2000	1.2400	-6.767%	53	4,385	-7.258%
2026-06-17	1.2100	1.3300	1.2100	1.3300	-6.338%	17	4,385	-13.534%
2026-06-16	1.5000	1.5100	1.3500	1.4200	-5.333%	397	4,385	-19.014%
2026-06-15	1.8500	1.8500	1.5000	1.5000	-25.000%	4	4,628	-23.333%
2026-06-12	1.9500	2.0500	1.9400	2.0000	+9.890%	21	4,628	-42.500%
2026-06-11	1.7900	1.8500	1.7000	1.8200	+16.667%	121	4,628	-36.813%
2026-06-10	1.7000	1.7000	1.5600	1.5600	+11.429%	4	4,650	-26.282%
2026-06-09	1.2700	1.4000	1.2700	1.4000	+7.692%	30	4,650	-17.857%
2026-06-08	1.3000	1.3500	1.2300	1.3000	-5.109%	844	4,642	-11.538%
2026-06-05	1.3300	1.3700	1.2500	1.3700	+4.580%	32	4,235	-16.058%
2026-06-04	1.3400	1.3500	1.0700	1.3100	-14.379%	292	4,238	-12.214%
2026-06-03	1.6700	1.7600	1.4000	1.5300	-13.068%	210	4,024	-24.837%
2026-06-02	1.7200	1.8200	1.5500	1.7600	+10.000%	80	4,096	-34.659%
2026-06-01	1.6900	1.6900	1.6000	1.6000	-8.571%	3	4,120	-28.125%
2026-05-29	1.7500	1.7500	1.7500	1.7500	-0.568%	1	4,119	-34.286%
2026-05-28	1.7500	1.8500	1.7100	1.7600	-5.882%	25	4,118	-34.659%
2026-05-27	1.9000	1.9500	1.8000	1.8700	+2.747%	129	4,117	-38.503%
2026-05-26	1.7500	1.8900	1.7400	1.8200	+2.825%	203	4,226	-36.813%
2026-05-21	1.6800	1.7700	1.5500	1.7700	+6.627%	57	4,223	-35.028%
2026-05-20	1.5800	1.6600	1.5800	1.6600	+3.106%	15	4,223	-30.723%
2026-05-19	1.5900	1.6600	1.5500	1.6100	+0.625%	20	4,239	-28.571%
2026-05-18	1.4700	1.6000	1.3200	1.6000	+9.589%	47	4,239	-28.125%
2026-05-15	1.5800	1.6100	1.4600	1.4600	-3.947%	65	4,239	-21.233%
2026-05-14	1.6300	1.6800	1.5200	1.5200	-6.748%	204	4,174	-24.342%
2026-05-13	1.5600	1.6900	1.5400	1.6300	-4.118%	62	4,072	-29.448%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+3.030%	1	4,072	-32.353%
2026-05-11	1.6500	1.6500	1.6500	1.6500	+4.430%	2	4,072	-30.303%
2026-05-08	1.5800	1.5800	1.5800	1.5800	-1.250%	5	4,075	-27.215%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+3.226%	1	4,076	-28.125%
2026-05-06	1.4200	1.5700	1.4200	1.5500	-2.516%	10	4,075	-25.806%
2026-05-05	1.5900	1.6300	1.5900	1.5900	-1.852%	4	4,075	-27.673%
2026-05-04	1.6500	1.6500	1.5200	1.6200	-6.358%	41	4,075	-29.012%
2026-05-01	1.7500	1.7800	1.6500	1.7300	+2.976%	35	4,050	-33.526%
2026-04-30	1.6100	1.6800	1.6100	1.6800	+7.692%	2	4,050	-31.548%
2026-04-28	1.6000	1.6100	1.4600	1.5600	-2.500%	22	4,050	-26.282%
2026-04-27	1.6600	1.7600	1.6000	1.6000	+15.942%	105	4,050	-28.125%
2026-04-24	1.6900	1.6900	1.2500	1.3800	-7.383%	610	4,049	-16.667%
2026-04-23	1.4900	1.6000	1.4400	1.4900	+28.448%	73	4,444	-22.819%
2026-04-22	1.4300	1.5100	1.1400	1.1600	-21.088%	56	4,446	-0.862%
2026-04-21	1.3300	1.4800	1.3300	1.4700	+5.000%	5	4,416	-21.769%
2026-04-20	1.4300	1.5300	1.3800	1.4000	-5.405%	170	4,416	-17.857%
2026-04-17	1.4200	1.5200	1.3700	1.4800	+11.278%	389	4,363	-22.297%
2026-04-16	1.4200	1.4200	1.3100	1.3300	+10.833%	3	4,242	-13.534%
2026-04-15	1.2400	1.2400	1.2000	1.2000	-3.226%	25	4,242	-4.167%
2026-04-14	1.2400	1.2400	1.2400	1.2400	-8.824%	1	4,247	-7.258%
2026-04-13	1.5500	1.5500	1.3600	1.3600	-8.725%	46	4,246	-15.441%
2026-04-10	1.6400	1.6700	1.4000	1.4900	-6.875%	368	4,275	-22.819%
2026-04-09	1.6500	1.6500	1.6000	1.6000	+1.266%	8	4,193	-28.125%
2026-04-08	1.5000	1.6700	1.5000	1.5800	-24.402%	25	4,193	-27.215%
2026-04-07	2.1200	2.1200	2.0900	2.0900	-6.278%	4	4,189	-44.976%
2026-04-06	2.2600	2.2900	2.0300	2.2300	-3.879%	148	4,190	-48.430%
2026-04-02	2.3200	2.3200	2.3200	2.3200	+2.655%	1	4,181	-50.431%
2026-04-01	2.5500	2.5500	2.2600	2.2600	-14.394%	4	4,181	-49.115%
2026-03-31	2.6400	2.6400	2.6400	2.6400	-5.376%	1	4,181	-56.439%
2026-03-30	2.7800	2.7900	2.7800	2.7900	-2.787%	2	4,180	-58.781%
2026-03-27	2.8000	2.9100	2.7600	2.8700	+5.904%	1,205	4,180	-59.930%
2026-03-26	2.6200	2.7100	2.6000	2.7100	-2.518%	212	3,529	-57.565%
2026-03-24	2.9000	2.9500	2.7800	2.7800	+1.091%	36	3,317	-58.633%
2026-03-23	2.7000	2.7500	2.6300	2.7500	+4.563%	29	3,295	-58.182%
2026-03-20	2.6300	2.6300	2.6300	2.6300	+3.543%	1	3,291	-56.274%
2026-03-19	2.5000	2.5400	2.3600	2.5400	+5.833%	49	3,291	-54.724%
2026-03-18	2.3100	2.4000	2.3100	2.4000	-12.088%	8	3,247	-52.083%
2026-03-17	2.7800	2.7800	2.4700	2.7300	-1.799%	26	3,239	-57.875%
2026-03-16	2.7700	2.8200	2.5800	2.7800	+6.923%	172	3,223	-58.633%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-1.141%	5	3,196	-55.769%
2026-03-12	2.6400	2.6400	2.6300	2.6300	-0.755%	3	3,191	-56.274%
2026-03-11	2.5300	2.6600	2.5300	2.6500	+2.317%	83	3,192	-56.604%
2026-03-10	2.3400	2.5900	2.3400	2.5900	-5.474%	6	3,187	-55.598%
2026-03-09	2.7800	2.8000	2.7400	2.7400	+3.396%	100	3,187	-58.029%
2026-03-06	2.8500	2.8500	2.6000	2.6500	-3.636%	45	3,141	-56.604%
2026-03-05	2.7500	2.7500	2.7500	2.7500	0.000%	1	3,143	-58.182%
2026-03-04	2.6000	2.7500	2.4800	2.7500	+4.563%	40	3,143	-58.182%
2026-03-03	2.1000	2.6300	2.1000	2.6300	+10.970%	9	3,124	-56.274%
2026-03-02	2.2900	2.3800	2.1600	2.3700	+3.493%	157	3,124	-51.477%
2026-02-27	2.2000	2.3000	2.1100	2.2900	+14.500%	57	2,971	-49.782%
2026-02-26	1.9200	2.0000	1.9200	2.0000	-2.913%	42	2,926	-42.500%
2026-02-25	2.1500	2.1500	2.0100	2.0600	-3.738%	17	2,873	-44.175%
2026-02-24	2.1200	2.1400	2.1200	2.1400	-7.359%	4	2,873	-46.262%
2026-02-23	2.0400	2.3100	2.0000	2.3100	+19.689%	20	2,872	-50.216%
2026-02-20	1.9200	1.9300	1.9200	1.9300	-1.026%	2	2,859	-40.415%
2026-02-19	2.0100	2.0100	1.9400	1.9500	-7.583%	58	2,858	-41.026%
2026-02-18	2.0000	2.1100	1.9000	2.1100	+0.476%	133	2,801	-45.498%
2026-02-17	2.1400	2.1400	1.9600	2.1000	-2.778%	25	2,672	-45.238%
2026-02-13	2.0900	2.1900	2.0900	2.1600	-10.000%	332	2,334	-46.759%
2026-02-12	1.7900	2.4000	1.7900	2.4000	+33.333%	34	2,334	-52.083%
2026-02-11	1.7500	2.0000	1.6700	1.8000	+21.622%	119	2,332	-36.111%
2026-02-10	1.4100	1.5900	1.3900	1.4800	+9.630%	71	2,324	-22.297%
2026-02-09	1.3300	1.3700	1.2700	1.3500	+3.053%	10	2,265	-14.815%
2026-02-06	1.5000	1.5000	1.3100	1.3100	-12.667%	155	2,265	-12.214%
2026-02-05	1.4100	1.5200	1.4100	1.5000	+23.967%	7	2,118	-23.333%
2026-02-04	1.4800	1.5400	1.2100	1.2100	-3.200%	331	2,113	-4.959%
2026-02-03	0.9500	1.3400	0.9500	1.2500	+47.059%	175	1,870	-8.000%
2026-02-02	0.9300	0.9300	0.8400	0.8500	0.000%	65	1,731	+35.294%
2026-01-30	0.6000	0.8700	0.5900	0.8500	+57.407%	174	1,704	+35.294%
2026-01-29	0.4600	0.5400	0.4600	0.5400	+8.000%	2	1,555	+112.963%
2026-01-28	0.4900	0.5100	0.4700	0.5000	+16.279%	33	1,555	+130.000%
2026-01-26	0.4300	0.4300	0.4300	0.4300	-12.245%	1	1,535	+167.442%
2026-01-23	0.4600	0.4900	0.4600	0.4900	+4.255%	2	1,535	+134.694%
2026-01-21	0.4500	0.4700	0.4500	0.4700	-2.083%	24	1,535	+144.681%
2026-01-20	0.5000	0.5000	0.4700	0.4800	-11.111%	55	1,525	+139.583%
2026-01-09	0.5400	0.5400	0.5400	0.5400	-3.571%	2	1,506	+112.963%
2026-01-07	0.5100	0.5600	0.5000	0.5600	+1.818%	4	1,504	+105.357%
2026-01-06	0.5400	0.5500	0.5100	0.5500	+10.000%	6	1,502	+109.091%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-15.254%	35	1,500	+130.000%
2025-12-23	0.6000	0.6000	0.5900	0.5900	+20.408%	10	1,500	+94.915%
2025-12-22	0.4900	0.4900	0.4900	0.4900	-18.333%	50	1,491	+134.694%
2025-12-19	0.5900	0.6400	0.5800	0.6000	-14.286%	36	1,506	+91.667%
2025-12-15	0.7000	0.7000	0.7000	0.7000	0.000%	5	1,501	+64.286%
2025-12-12	0.7000	0.7000	0.6800	0.7000	+7.692%	97	1,496	+64.286%
2025-12-11	0.6600	0.6600	0.6200	0.6500	-4.412%	13	1,471	+76.923%
2025-12-10	0.6800	0.6800	0.6800	0.6800	+3.030%	50	1,465	+69.118%
2025-12-09	0.6800	0.6800	0.6600	0.6600	-2.941%	72	1,415	+74.242%
2025-12-08	0.6800	0.6800	0.6800	0.6800	-8.108%	26	1,393	+69.118%
2025-12-05	0.7400	0.7400	0.7400	0.7400	+7.246%	3	1,367	+55.405%
2025-12-04	0.6900	0.7000	0.6900	0.6900	+9.524%	115	1,365	+66.667%
2025-12-02	0.6300	0.6300	0.6300	0.6300	-24.096%	5	1,325	+82.540%
2025-11-20	0.8100	0.8300	0.8100	0.8300	+3.750%	301	1,320	+38.554%
2025-11-18	0.8000	0.8000	0.8000	0.8000	+3.896%	4	1,019	+43.750%
2025-11-14	0.7500	0.7900	0.7500	0.7700	-3.750%	210	1,015	+49.351%
2025-11-13	0.6800	0.8100	0.6700	0.8000	+14.286%	717	939	+43.750%
2025-11-12	0.7000	0.7000	0.7000	0.7000	+18.644%	4	400	+64.286%
2025-11-04	0.5800	0.5900	0.5800	0.5900	+7.273%	4	400	+94.915%
2025-11-03	0.6000	0.6000	0.5500	0.5500	-15.385%	21	394	+109.091%
2025-10-31	0.5500	0.6500	0.5300	0.6500	+14.035%	16	394	+76.923%
2025-10-30	0.6100	0.6200	0.5400	0.5700	-14.925%	12	379	+101.754%
2025-10-29	0.8100	0.8100	0.6700	0.6700	-53.793%	61	373	+71.642%
2025-10-28	0.5500	1.4600	0.5500	1.4500	+145.763%	54	432	-20.690%
2025-10-27	0.5900	0.5900	0.5200	0.5900	+15.686%	5	387	+94.915%
2025-10-23	0.6000	0.6000	0.5100	0.5100	-23.881%	11	387	+125.490%
2025-10-22	0.6800	0.6800	0.6300	0.6700	+1.515%	54	388	+71.642%
2025-10-21	0.6300	0.6800	0.6100	0.6600	-4.348%	64	381	+74.242%
2025-10-20	0.7200	0.7200	0.6600	0.6900	+2.985%	26	383	+66.667%
2025-10-17	0.7000	0.7200	0.6500	0.6700	-4.286%	35	383	+71.642%
2025-10-16	0.7000	0.7000	0.7000	0.7000	+20.690%	2	373	+64.286%
2025-10-15	0.6000	0.6900	0.5800	0.5800	-18.310%	12	373	+98.276%
2025-10-14	0.6600	0.7100	0.6000	0.7100	+33.962%	28	373	+61.972%
2025-10-13	0.5300	0.5300	0.5300	0.5300	+3.922%	6	355	+116.981%
2025-10-09	0.5000	0.5400	0.4800	0.5100	+2.000%	25	349	+125.490%
2025-10-08	0.5000	0.5000	0.5000	0.5000	+2.041%	2	349	+130.000%
2025-10-07	0.4900	0.5400	0.4800	0.4900	-10.909%	65	349	+134.694%
2025-10-06	0.6000	0.6000	0.5000	0.5500	-15.385%	35	327	+109.091%
2025-10-03	0.6500	0.6500	0.6500	0.6500	-2.985%	5	327	+76.923%
2025-10-02	0.6400	0.6800	0.6400	0.6700	-1.471%	10	322	+71.642%
2025-10-01	0.6600	0.7300	0.5600	0.6800	+3.030%	62	322	+69.118%
2025-09-30	0.6600	0.6600	0.6600	0.6600	-4.348%	1	301	+74.242%
2025-09-26	0.7600	0.7600	0.6900	0.6900	-4.167%	2	301	+66.667%
2025-09-25	0.6700	0.7300	0.6700	0.7200	+7.463%	6	301	+59.722%
2025-09-24	0.6600	0.7000	0.6600	0.6700	-5.634%	11	301	+71.642%
2025-09-18	0.7400	0.7400	0.7100	0.7100	+5.970%	10	300	+61.972%
2025-09-16	0.7100	0.7100	0.6700	0.6700	0.000%	300	300	+71.642%