Dark

VZ20280121P30
VZ Jan 21 2028 30.00 Put (VZ280121P00030000)
option OPRA

EOD

Sep 17, 2026

0.5800+13.725%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5800	0.5800	0.5800	0.5800	+13.725%	1	1,452	0.000%
2026-09-16	0.4900	0.5100	0.4900	0.5100	+4.082%	29	1,452	+13.725%
2026-09-15	0.5000	0.5000	0.4700	0.4900	-35.526%	26	1,437	+18.367%
2026-08-17	0.7600	0.7600	0.7600	0.7600	+5.556%	1	1,448	-23.684%
2026-08-14	0.7200	0.7200	0.7200	0.7200	-10.000%	6	1,449	-19.444%
2026-08-13	0.8000	0.8000	0.8000	0.8000	-1.235%	5	1,455	-27.500%
2026-08-12	0.8100	0.8100	0.8100	0.8100	-7.955%	6	1,455	-28.395%
2026-08-10	0.8700	0.8800	0.8600	0.8800	-7.368%	4	1,449	-34.091%
2026-08-07	0.9400	0.9500	0.9400	0.9500	+5.556%	5	1,449	-38.947%
2026-08-06	0.8800	0.9000	0.8800	0.9000	-10.000%	10	1,449	-35.556%
2026-08-05	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,444	-42.000%
2026-07-31	1.0000	1.0000	0.8000	0.9000	-7.216%	39	1,443	-35.556%
2026-07-30	0.9700	1.0300	0.9500	0.9700	+24.359%	20	1,440	-40.206%
2026-07-29	0.6900	0.8000	0.6900	0.7800	-22.772%	6	1,440	-25.641%
2026-07-24	1.0000	1.0100	1.0000	1.0100	-12.931%	3	1,441	-42.574%
2026-07-22	1.0400	1.1600	1.0400	1.1600	-4.918%	6	1,438	-50.000%
2026-07-21	1.2200	1.2200	1.2200	1.2200	-12.857%	1	1,433	-52.459%
2026-07-10	1.4000	1.4000	1.4000	1.4000	+2.941%	2	1,432	-58.571%
2026-07-07	1.5100	1.5100	1.3600	1.3600	-12.258%	19	1,434	-57.353%
2026-07-06	1.6100	1.6100	1.5500	1.5500	-2.516%	24	1,432	-62.581%
2026-07-02	1.6500	1.6700	1.5900	1.5900	+7.432%	55	1,384	-63.522%
2026-07-01	1.4800	1.4800	1.4800	1.4800	-4.516%	2	1,384	-60.811%
2026-06-30	1.2100	1.5500	1.2100	1.5500	+19.231%	11	1,384	-62.581%
2026-06-29	1.2100	1.4100	1.0300	1.3000	+22.642%	127	1,373	-55.385%
2026-06-26	0.9700	1.0600	0.9700	1.0600	-5.357%	5	1,253	-45.283%
2026-06-24	1.1200	1.1200	1.1200	1.1200	-3.448%	5	1,248	-48.214%
2026-06-23	1.1600	1.1600	1.1600	1.1600	+7.407%	1	1,243	-50.000%
2026-06-12	1.0800	1.0800	1.0800	1.0800	-4.425%	100	1,343	-46.296%
2026-06-11	1.3400	1.3400	1.1300	1.1300	+0.893%	5	1,343	-48.673%
2026-06-09	1.2600	1.2600	1.1200	1.1200	+2.752%	36	1,343	-48.214%
2026-06-05	1.0800	1.0900	1.0100	1.0900	-1.802%	202	1,333	-46.789%
2026-06-04	0.9100	1.1600	0.9100	1.1100	+16.842%	12	1,133	-47.748%
2026-06-03	0.9500	0.9500	0.9500	0.9500	+17.284%	3	1,125	-38.947%
2026-05-27	0.8400	0.8400	0.8100	0.8100	-4.706%	6	1,122	-28.395%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-4.494%	4	1,122	-31.765%
2026-05-13	0.8900	0.8900	0.8900	0.8900	-3.261%	1	1,121	-34.831%
2026-05-11	0.9200	0.9200	0.9200	0.9200	-1.075%	1	1,121	-36.957%
2026-05-08	0.9300	0.9300	0.9300	0.9300	-1.064%	1	1,120	-37.634%
2026-05-04	0.9000	0.9700	0.9000	0.9400	+4.444%	11	1,120	-38.298%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-7.216%	1	1,112	-35.556%
2026-04-28	0.9700	0.9700	0.9700	0.9700	-3.960%	1	1,111	-40.206%
2026-04-27	0.9500	1.0100	0.9500	1.0100	+1.000%	3	1,111	-42.574%
2026-04-23	0.8300	1.0000	0.8300	1.0000	-12.281%	2	1,110	-42.000%
2026-04-17	1.1400	1.1400	1.1400	1.1400	-12.308%	1	1,109	-49.123%
2026-04-14	1.3000	1.3000	1.3000	1.3000	+0.775%	2	1,108	-55.385%
2026-04-13	1.2000	1.3000	1.2000	1.2900	+9.322%	17	1,110	-55.039%
2026-04-10	1.2000	1.2000	0.9000	1.1800	-3.279%	12	1,111	-50.847%
2026-04-08	1.2100	1.2200	1.2100	1.2200	+4.274%	3	1,099	-52.459%
2026-04-06	1.1700	1.1700	1.1700	1.1700	+2.632%	4	1,099	-50.427%
2026-04-01	1.2400	1.2400	1.1400	1.1400	-5.000%	4	1,099	-49.123%
2026-03-30	1.1400	1.2000	1.1400	1.2000	+11.111%	34	1,100	-51.667%
2026-03-25	1.0500	1.0800	1.0500	1.0800	+3.846%	3	1,126	-46.296%
2026-03-24	1.0400	1.0400	1.0400	1.0400	-5.455%	1	1,126	-44.231%
2026-03-23	1.1100	1.1100	1.1000	1.1000	0.000%	3	1,127	-47.273%
2026-03-18	1.0700	1.1200	1.0700	1.1000	+12.245%	4	1,125	-47.273%
2026-03-16	0.9700	0.9900	0.9700	0.9800	+8.889%	4	1,123	-40.816%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-9.091%	1	1,119	-35.556%
2026-03-11	0.9900	0.9900	0.9700	0.9900	-10.811%	4	1,119	-41.414%
2026-03-10	1.1100	1.1100	1.1100	1.1100	+13.265%	8	1,119	-47.748%
2026-03-09	1.0200	1.0200	0.9500	0.9800	+24.051%	4	1,119	-40.816%
2026-03-05	0.7900	0.7900	0.7900	0.7900	-14.130%	1	1,121	-26.582%
2026-03-04	0.9500	0.9500	0.9200	0.9200	-1.075%	4	1,121	-36.957%
2026-03-03	1.1000	1.1000	0.9300	0.9300	-5.102%	25	1,120	-37.634%
2026-03-02	0.9600	0.9800	0.9600	0.9800	0.000%	3	1,143	-40.816%
2026-02-25	0.9500	0.9800	0.9500	0.9800	+5.376%	3	1,143	-40.816%
2026-02-24	0.9300	0.9300	0.9300	0.9300	+1.087%	1	1,143	-37.634%
2026-02-23	0.9100	0.9200	0.9100	0.9200	-9.804%	5	1,142	-36.957%
2026-02-18	1.0300	1.0300	1.0200	1.0200	+5.155%	5	1,142	-43.137%
2026-02-17	1.0100	1.0100	0.9700	0.9700	+8.989%	4	1,138	-40.206%
2026-02-12	0.8900	0.8900	0.8900	0.8900	-1.111%	20	1,137	-34.831%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-13.462%	1	1,137	-35.556%
2026-02-06	1.1100	1.1100	1.0400	1.0400	-3.704%	11	1,136	-44.231%
2026-02-05	1.0800	1.0800	1.0800	1.0800	+0.935%	24	1,137	-46.296%
2026-02-03	1.0000	1.0700	1.0000	1.0700	-9.322%	7	1,117	-45.794%
2026-02-02	1.5000	1.5000	1.1500	1.1800	-6.349%	27	1,117	-50.847%
2026-01-30	1.5100	1.5100	1.2200	1.2600	-32.979%	33	1,142	-53.968%
2026-01-29	1.8800	1.8800	1.8800	1.8800	0.000%	1	1,144	-69.149%
2026-01-28	1.8500	1.8800	1.8500	1.8800	-2.591%	6	1,143	-69.149%
2026-01-27	1.9800	1.9800	1.9300	1.9300	+4.324%	22	1,137	-69.948%
2026-01-26	1.8200	1.8500	1.8200	1.8500	-3.646%	26	1,117	-68.649%
2026-01-23	1.9200	1.9200	1.9200	1.9200	+3.226%	5	1,129	-69.792%
2026-01-22	1.8400	1.8600	1.8200	1.8600	-5.102%	6	1,124	-68.817%
2026-01-21	2.0000	2.0000	1.9600	1.9600	-5.769%	305	1,124	-70.408%
2026-01-16	2.0400	2.0800	2.0400	2.0800	+4.000%	5	927	-72.115%
2026-01-15	2.0400	2.0400	1.9700	2.0000	+1.523%	33	927	-71.000%
2026-01-14	1.9500	1.9800	1.9200	1.9700	-8.372%	30	903	-70.558%
2026-01-13	1.9500	2.1500	1.9500	2.1500	+15.591%	7	891	-73.023%
2026-01-12	1.9300	1.9300	1.8600	1.8600	-8.824%	14	887	-68.817%
2026-01-07	2.0400	2.0400	2.0400	2.0400	+2.000%	1	887	-71.569%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-0.498%	4	885	-71.000%
2026-01-02	2.0100	2.0100	2.0100	2.0100	+0.500%	38	885	-71.144%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-2.913%	1	846	-71.000%
2025-12-30	2.0600	2.0600	2.0600	2.0600	0.000%	5	846	-71.845%
2025-12-29	2.0600	2.0600	2.0600	2.0600	+1.478%	4	841	-71.845%
2025-12-26	2.0300	2.0300	2.0300	2.0300	-3.333%	1	837	-71.429%
2025-12-24	2.0900	2.1000	2.0900	2.1000	-4.545%	9	836	-72.381%
2025-12-23	2.2000	2.2000	2.1100	2.2000	+2.804%	16	836	-73.636%
2025-12-22	2.1500	2.1700	2.1000	2.1400	+5.941%	25	823	-72.897%
2025-12-16	2.0200	2.0200	2.0200	2.0200	+4.663%	50	803	-71.287%
2025-12-15	1.9300	1.9300	1.9300	1.9300	-3.500%	20	828	-69.948%
2025-12-12	2.0300	2.0300	2.0000	2.0000	-9.091%	7	808	-71.000%
2025-12-10	2.1400	2.2000	2.1000	2.2000	+7.317%	61	810	-73.636%
2025-12-09	2.0500	2.0500	2.0500	2.0500	+3.535%	9	780	-71.707%
2025-12-08	1.9800	1.9800	1.9800	1.9800	+10.000%	3	774	-70.707%
2025-12-05	1.8200	1.8200	1.8000	1.8000	-6.736%	11	771	-67.778%
2025-12-04	1.9800	1.9800	1.9300	1.9300	-3.500%	14	761	-69.948%
2025-12-03	2.0000	2.0000	2.0000	2.0000	-2.913%	1	751	-71.000%
2025-12-02	2.0000	2.0600	2.0000	2.0600	+3.000%	7	752	-71.845%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+2.041%	5	745	-71.000%
2025-11-28	2.0000	2.0000	1.9500	1.9600	-9.259%	33	740	-70.408%
2025-11-25	2.1000	2.1600	2.1000	2.1600	+2.857%	8	707	-73.148%
2025-11-24	2.0400	2.1000	2.0400	2.1000	+4.478%	2	703	-72.381%
2025-11-13	1.9000	2.0100	1.9000	2.0100	+0.500%	31	701	-71.144%
2025-11-11	2.0500	2.0500	2.0000	2.0000	-9.502%	6	701	-71.000%
2025-11-10	2.1400	2.2800	2.1400	2.2100	+3.756%	15	703	-73.756%
2025-11-07	2.1200	2.2300	2.0500	2.1300	-6.987%	61	704	-72.770%
2025-11-06	2.2000	2.2900	2.1700	2.2900	+3.620%	9	679	-74.672%
2025-11-05	2.2500	2.2600	2.1700	2.2100	-5.150%	19	681	-73.756%
2025-11-04	2.3300	2.3400	2.2500	2.3300	+3.556%	27	667	-75.107%
2025-11-03	2.1000	2.2500	2.1000	2.2500	+2.273%	33	613	-74.222%
2025-10-31	2.3500	2.3500	2.1200	2.2000	-0.901%	22	613	-73.636%
2025-10-29	2.2200	2.2200	2.2200	2.2200	-3.478%	29	612	-73.874%
2025-10-28	2.3000	2.3000	2.3000	2.3000	+2.679%	1	629	-74.783%
2025-10-27	2.4600	2.4600	2.2400	2.2400	-13.514%	94	629	-74.107%
2025-10-24	2.5000	2.5900	2.5000	2.5900	+2.372%	21	629	-77.606%
2025-10-23	2.5200	2.5400	2.3800	2.5300	+8.584%	51	609	-77.075%
2025-10-22	2.4500	2.4500	2.3100	2.3300	+10.952%	93	571	-75.107%
2025-10-20	2.1100	2.1300	2.1000	2.1000	-4.110%	22	483	-72.381%
2025-10-17	2.2400	2.2400	2.1900	2.1900	-7.595%	2	471	-73.516%
2025-10-13	2.2000	2.3700	2.2000	2.3700	+7.727%	473	471	-75.527%
2025-10-10	2.1500	2.2000	2.1000	2.2000	+8.374%	7	83	-73.636%
2025-10-09	2.0600	2.0600	2.0100	2.0300	+2.010%	40	76	-71.429%
2025-10-08	2.0000	2.0400	1.9900	1.9900	+12.429%	21	76	-70.854%
2025-10-07	1.8700	1.9700	1.7700	1.7700	-2.747%	48	85	-67.232%
2025-10-06	1.8100	1.9500	1.8100	1.8200	+21.333%	109	64	-68.132%
2025-10-03	1.5300	1.5300	1.5000	1.5000	-3.226%	100	140	-61.333%
2025-10-02	1.5500	1.5500	1.5500	1.5500	-4.321%	30	57	-62.581%
2025-09-30	1.5800	1.6200	1.5800	1.6200	-2.410%	2	27	-64.198%
2025-09-29	1.6600	1.6600	1.6600	1.6600	+1.220%	4	27	-65.060%
2025-09-26	1.5900	1.6500	1.5900	1.6400	-2.381%	6	23	-64.634%
2025-09-25	1.6400	1.7000	1.6200	1.6800	-1.176%	8	21	-65.476%
2025-09-24	1.7300	1.7400	1.6900	1.7000	-0.585%	52	20	-65.882%
2025-09-22	1.7100	1.7100	1.7100	1.7100	+5.556%	1	19	-66.082%
2025-09-19	1.6000	1.6600	1.6000	1.6200	+1.887%	21	18	-64.198%
2025-09-18	1.6300	1.6300	1.5900	1.5900	+6.000%	10	18	-63.522%
2025-09-17	1.5200	1.5500	1.4900	1.5000	-8.537%	62	18	-61.333%
2025-09-16	1.6800	1.6800	1.6300	1.6400	0.000%	4	2	-64.634%