Dark

VZ20280121P25
VZ Jan 21 2028 25.00 Put (VZ280121P00025000)
option OPRA

EOD

Sep 16, 2026

0.2500+4.167%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2500	0.2500	0.2500	0.2500	+4.167%	1	609	0.000%
2026-09-15	0.2400	0.2400	0.2400	0.2400	-33.333%	23	608	+4.167%
2026-08-24	0.3600	0.3600	0.3600	0.3600	+2.857%	19	608	-30.556%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-12.500%	2	605	-28.571%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-20.000%	1	605	-37.500%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+6.383%	1	605	-50.000%
2026-07-24	0.4700	0.4700	0.4700	0.4700	-22.951%	1	605	-46.809%
2026-07-15	0.6000	0.6100	0.6000	0.6100	-28.235%	22	605	-59.016%
2026-07-09	0.8500	0.8500	0.8500	0.8500	0.000%	13	589	-70.588%
2026-07-02	0.7000	0.8500	0.7000	0.8500	+25.000%	110	466	-70.588%
2026-07-01	0.6500	0.6800	0.6500	0.6800	-2.857%	2	466	-63.235%
2026-06-30	0.7300	0.7500	0.7000	0.7000	+7.692%	13	466	-64.286%
2026-06-29	0.6600	0.6600	0.5500	0.6500	+20.370%	22	454	-61.538%
2026-06-24	0.5400	0.5400	0.5400	0.5400	-1.818%	1	434	-53.704%
2026-06-23	0.5500	0.5500	0.5500	0.5500	0.000%	3	433	-54.545%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+3.774%	2	433	-54.545%
2026-06-08	0.5900	0.5900	0.5300	0.5300	-10.169%	2	434	-52.830%
2026-06-04	0.4800	0.5900	0.4000	0.5900	+9.259%	12	433	-57.627%
2026-06-03	0.5400	0.5400	0.5400	0.5400	+8.000%	1	432	-53.704%
2026-06-02	0.4500	0.5000	0.4500	0.5000	0.000%	3	431	-50.000%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-5.660%	1	430	-50.000%
2026-05-19	0.5300	0.5300	0.5300	0.5300	+6.000%	1	431	-52.830%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-18.033%	1	431	-50.000%
2026-04-23	0.6100	0.6100	0.6100	0.6100	-11.594%	3	430	-59.016%
2026-04-01	0.6900	0.6900	0.6900	0.6900	+13.115%	4	430	-63.768%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-3.175%	3	430	-59.016%
2026-03-18	0.6200	0.6300	0.6200	0.6300	+5.000%	23	433	-60.317%
2026-03-12	0.6000	0.6000	0.6000	0.6000	+13.208%	6	427	-58.333%
2026-03-09	0.5300	0.5300	0.5300	0.5300	-5.357%	100	433	-52.830%
2026-02-19	0.5600	0.5600	0.5600	0.5600	0.000%	1	433	-55.357%
2026-02-18	0.5600	0.5600	0.5600	0.5600	+3.704%	1	433	-55.357%
2026-02-04	0.5100	0.5400	0.4700	0.5400	-1.818%	6	433	-53.704%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-8.333%	4	433	-54.545%
2026-02-02	0.5900	0.6000	0.5900	0.6000	-1.639%	2	437	-58.333%
2026-01-30	0.8000	0.8000	0.6100	0.6100	-32.967%	13	438	-59.016%
2026-01-29	0.9100	0.9100	0.9100	0.9100	-1.087%	1	426	-72.527%
2026-01-27	0.9200	0.9200	0.9200	0.9200	-8.000%	2	426	-72.826%
2026-01-20	1.1000	1.1400	1.0000	1.0000	-1.961%	81	426	-75.000%
2026-01-16	0.9700	1.0200	0.9700	1.0200	0.000%	16	340	-75.490%
2026-01-15	1.0200	1.0200	1.0200	1.0200	+0.990%	1	340	-75.490%
2026-01-14	0.9800	1.0300	0.9600	1.0100	-8.182%	10	339	-75.248%
2026-01-13	0.9800	1.1000	0.9800	1.1000	+12.245%	12	335	-77.273%
2026-01-12	1.0300	1.0300	0.9800	0.9800	+6.522%	3	333	-74.490%
2026-01-07	0.9200	0.9200	0.9200	0.9200	-14.019%	40	332	-72.826%
2026-01-02	1.0200	1.0700	1.0200	1.0700	-4.464%	4	292	-76.636%
2025-12-23	1.1200	1.1200	1.1200	1.1200	+1.818%	19	289	-77.679%
2025-12-22	1.1000	1.1500	1.1000	1.1000	+1.852%	17	270	-77.273%
2025-12-15	1.0800	1.0800	1.0800	1.0800	+4.854%	2	268	-76.852%
2025-12-12	1.0300	1.0300	1.0300	1.0300	-6.364%	1	268	-75.728%
2025-12-09	1.1000	1.1000	1.1000	1.1000	+10.000%	6	267	-77.273%
2025-12-04	1.0000	1.0000	1.0000	1.0000	-9.091%	10	261	-75.000%
2025-12-02	1.0500	1.1000	1.0500	1.1000	+5.769%	3	261	-77.273%
2025-11-26	1.0100	1.0400	1.0100	1.0400	0.000%	5	254	-75.962%
2025-11-25	1.0400	1.0400	1.0400	1.0400	0.000%	12	254	-75.962%
2025-11-12	1.0300	1.0400	1.0200	1.0400	-3.704%	6	242	-75.962%
2025-11-11	1.1000	1.1000	1.0800	1.0800	-4.425%	66	238	-76.852%
2025-11-10	1.1100	1.1300	1.1100	1.1300	-0.877%	11	174	-77.876%
2025-11-07	1.1100	1.1400	1.1100	1.1400	-4.202%	5	171	-78.070%
2025-10-30	1.1400	1.2000	1.1400	1.1900	+0.847%	92	167	-78.992%
2025-10-29	1.1800	1.1800	1.1800	1.1800	-3.279%	100	137	-78.814%
2025-10-28	1.1900	1.2500	1.1900	1.2200	-3.937%	22	137	-79.508%
2025-10-27	1.3300	1.3300	1.2600	1.2700	-9.286%	22	127	-80.315%
2025-10-24	1.3800	1.4000	1.3500	1.4000	+6.870%	13	127	-82.143%
2025-10-23	1.4000	1.4000	1.2900	1.3100	+7.377%	6	127	-80.916%
2025-10-22	1.3400	1.3400	1.2200	1.2200	+2.521%	72	125	-79.508%
2025-10-21	1.1500	1.2200	1.1500	1.1900	+2.586%	19	53	-78.992%
2025-10-20	1.1700	1.1700	1.1400	1.1600	-2.521%	30	41	-78.448%
2025-10-17	1.2400	1.2400	1.1700	1.1900	0.000%	20	35	-78.992%
2025-10-16	1.2200	1.2200	1.1900	1.1900	0.000%	10	32	-78.992%
2025-10-15	1.2300	1.2300	1.1900	1.1900	-0.833%	10	28	-78.992%
2025-10-14	1.2500	1.2600	1.1900	1.2000	0.000%	24	28	-79.167%
2025-10-13	1.1900	1.2600	1.1100	1.2000	+9.091%	56	28	-79.167%
2025-10-09	1.1000	1.1000	1.1000	1.1000	+3.774%	1	19	-77.273%
2025-10-08	1.0600	1.0600	1.0600	1.0600	+4.950%	1	19	-76.415%
2025-10-07	1.0400	1.0400	1.0100	1.0100	-1.942%	20	19	-75.248%
2025-10-06	1.0300	1.0400	0.9900	1.0300	+5.102%	14	19	-75.728%
2025-09-24	0.9800	0.9800	0.9800	0.9800	+4.255%	1	17	-74.490%
2025-09-23	0.9800	0.9800	0.9400	0.9400	+2.174%	10	16	-73.404%
2025-09-22	0.9200	0.9500	0.9200	0.9200	+3.371%	12	15	-72.826%
2025-09-19	0.9200	0.9200	0.8900	0.8900	0.000%	10	15	-71.910%
2025-09-18	0.9100	0.9100	0.8800	0.8900	+1.136%	15	15	-71.910%
2025-09-17	0.8300	0.8800	0.8300	0.8800	0.000%	17	5	-71.591%