Dark

VZ20280121P33
VZ Jan 21 2028 33.00 Put (VZ280121P00033000)
option OPRA

EOD

Jul 17, 2026

1.88-17.544%(-0.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.8800	1.8800	1.8800	1.8800	-17.544%	20	1,740	0.000%
2026-07-08	2.1800	2.2800	2.1700	2.2800	+3.636%	643	1,747	-17.544%
2026-07-07	2.1000	2.2000	2.1000	2.2000	-7.173%	18	1,358	-14.545%
2026-07-06	2.3400	2.3700	2.3400	2.3700	-1.250%	10	1,356	-20.675%
2026-07-02	2.0500	2.4000	2.0500	2.4000	+9.091%	67	1,286	-21.667%
2026-07-01	2.2000	2.2000	2.2000	2.2000	+4.762%	2	1,286	-14.545%
2026-06-30	2.1000	2.2200	2.1000	2.1000	-0.474%	44	1,284	-10.476%
2026-06-29	1.8400	2.1100	1.8400	2.1100	+37.908%	36	1,249	-10.900%
2026-06-24	1.5300	1.5300	1.5300	1.5300	0.000%	1	1,223	+22.876%
2026-06-23	1.5300	1.5300	1.5300	1.5300	-5.556%	1	1,223	+22.876%
2026-06-22	1.6200	1.6200	1.6200	1.6200	-1.220%	2	1,224	+16.049%
2026-06-18	1.5900	1.6400	1.5900	1.6400	-1.205%	2	1,220	+14.634%
2026-06-17	1.6200	1.6600	1.6200	1.6600	+10.667%	2	1,220	+13.253%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+12.782%	10	1,220	+25.333%
2026-06-11	1.3300	1.3300	1.3300	1.3300	-11.921%	1	1,210	+41.353%
2026-06-08	1.5200	1.5700	1.5100	1.5100	-8.485%	231	1,211	+24.503%
2026-06-04	1.5400	1.6500	1.5400	1.6500	+17.857%	4	1,153	+13.939%
2026-06-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,151	+34.286%
2026-05-18	1.4000	1.4000	1.4000	1.4000	-1.408%	8	1,150	+34.286%
2026-05-14	1.3700	1.4200	1.3700	1.4200	+3.650%	11	1,142	+32.394%
2026-04-29	1.3100	1.3700	1.3100	1.3700	-0.725%	2	1,131	+37.226%
2026-04-27	1.4000	1.4900	1.3000	1.3800	-18.343%	28	1,132	+36.232%
2026-04-22	1.6900	1.6900	1.6900	1.6900	+6.289%	10	1,134	+11.243%
2026-04-16	1.5900	1.5900	1.5900	1.5900	-0.625%	1	1,134	+18.239%
2026-04-14	1.6000	1.6000	1.6000	1.6000	-4.762%	10	1,134	+17.500%
2026-04-10	1.6800	1.6800	1.6800	1.6800	+2.439%	4	1,128	+11.905%
2026-04-01	1.6400	1.6400	1.6400	1.6400	+5.806%	4	1,124	+14.634%
2026-03-18	1.5500	1.5500	1.5500	1.5500	+22.047%	2	1,128	+21.290%
2026-02-23	1.2600	1.2700	1.2600	1.2700	-14.765%	30	1,126	+48.031%
2026-02-13	1.4900	1.4900	1.4900	1.4900	+9.559%	3	1,129	+26.174%
2026-02-11	1.3600	1.3600	1.3600	1.3600	-13.376%	6	1,129	+38.235%
2026-02-09	1.5700	1.5700	1.5700	1.5700	-1.875%	1	1,123	+19.745%
2026-02-06	1.5100	1.6100	1.5100	1.6000	+11.888%	16	1,124	+17.500%
2026-02-05	1.4100	1.5100	1.4100	1.4300	-7.742%	16	1,109	+31.469%
2026-02-04	1.5500	1.5500	1.5500	1.5500	+6.897%	2	1,104	+21.290%
2026-02-03	1.7500	1.7500	1.4500	1.4500	-13.690%	126	1,106	+29.655%
2026-02-02	1.6500	1.6800	1.6500	1.6800	-3.448%	6	1,105	+11.905%
2026-01-30	2.2500	2.2500	1.7000	1.7400	-35.556%	51	1,106	+8.046%
2026-01-29	2.7900	2.7900	2.7000	2.7000	-2.878%	14	1,120	-30.370%
2026-01-28	2.7100	2.7800	2.6900	2.7800	-0.714%	11	1,110	-32.374%
2026-01-27	2.7900	2.8000	2.7900	2.8000	+1.449%	3	1,106	-32.857%
2026-01-26	2.7500	2.7700	2.7500	2.7600	+1.099%	13	1,103	-31.884%
2026-01-22	2.7000	2.7500	2.6600	2.7300	-10.492%	81	1,102	-31.136%
2026-01-16	2.9000	3.0500	2.9000	3.0500	+5.172%	27	1,080	-38.361%
2026-01-15	2.9000	2.9000	2.9000	2.9000	-6.452%	11	1,080	-35.172%
2026-01-13	2.9400	3.1000	2.9400	3.1000	+12.319%	8	1,069	-39.355%
2026-01-09	2.7600	2.7600	2.7600	2.7600	-0.361%	10	1,063	-31.884%
2026-01-08	2.8400	2.8400	2.7700	2.7700	-3.819%	2	1,073	-32.130%
2026-01-07	2.8800	2.8800	2.8800	2.8800	-4.000%	2	1,071	-34.722%
2026-01-05	3.0000	3.0000	3.0000	3.0000	+3.448%	258	811	-37.333%
2026-01-02	2.9000	2.9000	2.9000	2.9000	+1.754%	11	811	-35.172%
2025-12-30	2.9600	2.9600	2.8500	2.8500	-5.000%	37	800	-34.035%
2025-12-24	3.0000	3.0000	3.0000	3.0000	+1.010%	35	743	-37.333%
2025-12-23	3.3000	3.3000	2.9700	2.9700	-2.623%	17	743	-36.700%
2025-12-22	3.1000	3.1000	3.0500	3.0500	+5.172%	62	744	-38.361%
2025-12-18	2.9000	2.9000	2.9000	2.9000	+3.571%	10	694	-35.172%
2025-12-03	2.8000	2.8000	2.8000	2.8000	-2.098%	1	684	-32.857%
2025-12-01	2.8600	2.8600	2.8600	2.8600	-14.627%	10	683	-34.266%
2025-11-26	2.9000	3.3500	2.9000	3.3500	+14.334%	11	662	-43.881%
2025-11-25	2.9300	2.9300	2.9300	2.9300	+7.326%	1	662	-35.836%
2025-11-19	2.7300	2.7300	2.7300	2.7300	-2.500%	1	662	-31.136%
2025-11-18	2.8000	2.8000	2.8000	2.8000	-2.098%	1	663	-32.857%
2025-11-17	2.8600	2.8600	2.8600	2.8600	+11.719%	52	662	-34.266%
2025-11-13	2.6900	2.6900	2.5600	2.5600	-6.909%	23	610	-26.563%
2025-11-12	2.7500	2.7500	2.7500	2.7500	-8.333%	10	621	-31.636%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+2.740%	1	631	-37.333%
2025-11-05	2.9200	2.9200	2.9200	2.9200	-11.515%	22	632	-35.616%
2025-11-03	3.3000	3.3000	3.3000	3.3000	0.000%	3	607	-43.030%
2025-10-30	3.2000	3.3000	3.2000	3.3000	+10.000%	4	607	-43.030%
2025-10-29	3.0000	3.0000	3.0000	3.0000	-15.493%	9	604	-37.333%
2025-10-23	3.5500	3.5500	3.5500	3.5500	+12.698%	3	602	-47.042%
2025-10-13	3.1500	3.1500	3.1500	3.1500	+6.780%	2	599	-40.317%
2025-10-09	2.8900	2.9500	2.8600	2.9500	+4.240%	567	597	-36.271%
2025-10-08	2.8700	2.8700	2.8300	2.8300	+0.355%	23	57	-33.569%
2025-10-07	2.8200	2.8200	2.8200	2.8200	+1.805%	1	47	-33.333%
2025-10-06	2.8300	2.8300	2.4700	2.7700	+28.837%	17	46	-32.130%
2025-10-03	2.1500	2.1500	2.1500	2.1500	-5.286%	10	36	-12.558%
2025-09-30	2.2200	2.2700	2.2200	2.2700	-1.732%	2	26	-17.181%
2025-09-29	2.3100	2.3100	2.3100	2.3100	+2.212%	10	26	-18.615%
2025-09-26	2.2500	2.2600	2.2500	2.2600	-3.419%	10	16	-16.814%
2025-09-25	2.3100	2.3600	2.3000	2.3400	-2.500%	8	16	-19.658%
2025-09-24	2.4500	2.4600	2.4000	2.4000	0.000%	18	13	-21.667%
2025-09-23	2.4300	2.4300	2.4000	2.4000	+1.695%	10	4	-21.667%
2025-09-22	2.3900	2.3900	2.3600	2.3600	+4.425%	30	4	-20.339%
2025-09-19	2.3100	2.3100	2.2600	2.2600	+0.893%	2	1	-16.814%
2025-09-18	2.2900	2.2900	2.2300	2.2400	+3.704%	4	2	-16.071%
2025-09-17	2.1000	2.1600	2.1000	2.1600	-6.087%	2	2	-12.963%
2025-09-16	2.3500	2.3500	2.3000	2.3000	0.000%	4	1	-18.261%