Dark

VZ20280121P35
VZ Jan 21 2028 35.00 Put (VZ280121P00035000)
option OPRA

EOD

Sep 17, 2026

1.19+12.264%(+0.13)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1200	1.1900	1.1200	1.1900	+12.264%	22	6,332	0.000%
2026-09-16	1.0100	1.0600	1.0100	1.0600	+10.417%	41	6,310	+12.264%
2026-09-15	1.0000	1.0000	0.9600	0.9600	-11.111%	4	6,276	+23.958%
2026-09-11	1.0800	1.0800	1.0800	1.0800	-7.692%	4	6,277	+10.185%
2026-09-09	1.1500	1.2400	1.1500	1.1700	+11.429%	19	6,273	+1.709%
2026-09-03	1.1300	1.1300	0.9700	1.0500	0.000%	10	6,269	+13.333%
2026-09-01	1.0700	1.1400	1.0500	1.0500	-10.256%	14	6,269	+13.333%
2026-08-31	1.1700	1.1700	1.1700	1.1700	0.000%	1	6,283	+1.709%
2026-08-28	1.2000	1.2000	1.1700	1.1700	-5.645%	22	6,283	+1.709%
2026-08-27	1.2400	1.2400	1.2400	1.2400	+8.772%	10	6,283	-4.032%
2026-08-26	1.1600	1.1600	1.1400	1.1400	0.000%	6	6,273	+4.386%
2026-08-25	1.1400	1.1400	1.1400	1.1400	-4.202%	10	6,272	+4.386%
2026-08-24	1.1900	1.1900	1.1900	1.1900	-5.556%	1	6,272	0.000%
2026-08-21	1.2500	1.2600	1.2500	1.2600	-3.077%	12	6,272	-5.556%
2026-08-19	1.3000	1.3000	1.3000	1.3000	-1.515%	50	6,260	-8.462%
2026-08-18	1.3600	1.3600	1.3200	1.3200	-8.966%	13	6,253	-9.848%
2026-08-17	1.4300	1.4500	1.4300	1.4500	+1.399%	20	6,240	-17.931%
2026-08-14	1.4300	1.4300	1.4300	1.4300	-2.721%	1	6,220	-16.783%
2026-08-13	1.5200	1.5200	1.4400	1.4700	-11.446%	3	6,221	-19.048%
2026-08-12	1.6000	1.6600	1.6000	1.6600	+3.106%	110	6,220	-28.313%
2026-08-11	1.6200	1.6200	1.5000	1.6100	+0.625%	13	6,114	-26.087%
2026-08-10	1.7000	1.7300	1.6000	1.6000	-16.230%	22	6,101	-25.625%
2026-08-05	1.9100	1.9800	1.8600	1.9100	+7.910%	40	6,088	-37.696%
2026-08-04	1.7700	1.8000	1.7500	1.7700	0.000%	211	6,093	-32.768%
2026-07-31	1.7100	1.8000	1.7100	1.7700	-3.804%	6	5,982	-32.768%
2026-07-30	1.8500	1.8800	1.7400	1.8400	+8.235%	22	5,983	-35.326%
2026-07-29	1.3200	1.7600	1.3200	1.7000	+14.865%	21	5,982	-30.000%
2026-07-28	1.4600	1.5700	1.4500	1.4800	-8.642%	71	5,981	-19.595%
2026-07-27	1.7400	1.7400	1.4900	1.6200	-10.000%	115	5,980	-26.543%
2026-07-24	1.9000	1.9000	1.7000	1.8000	-16.279%	118	5,983	-33.889%
2026-07-23	2.1500	2.1500	2.1500	2.1500	-0.463%	100	5,956	-44.651%
2026-07-22	2.0400	2.1600	2.0400	2.1600	-9.623%	5	5,856	-44.907%
2026-07-21	2.3900	2.3900	2.3900	2.3900	+0.420%	10	5,861	-50.209%
2026-07-17	2.2000	2.3800	2.2000	2.3800	+6.250%	33	5,861	-50.000%
2026-07-16	2.3600	2.3600	2.2400	2.2400	-12.157%	60	5,844	-46.875%
2026-07-15	2.5500	2.5500	2.5500	2.5500	+1.190%	50	5,864	-53.333%
2026-07-13	2.5500	2.5500	2.5200	2.5200	-2.703%	52	5,914	-52.778%
2026-07-10	2.6500	2.6700	2.5700	2.5900	-12.203%	1,511	5,894	-54.054%
2026-07-09	2.9400	2.9500	2.9300	2.9500	+5.357%	11	4,442	-59.661%
2026-07-08	2.7900	2.8000	2.7800	2.8000	0.000%	17	4,431	-57.500%
2026-07-07	2.7000	2.8000	2.6400	2.8000	-6.977%	298	4,430	-57.500%
2026-07-06	3.0100	3.0100	3.0100	3.0100	0.000%	1	4,455	-60.465%
2026-07-02	3.0000	3.1000	2.9500	3.0100	+7.885%	18	4,451	-60.465%
2026-07-01	2.8100	2.8100	2.7900	2.7900	+2.198%	901	4,451	-57.348%
2026-06-30	2.3600	2.8400	2.3500	2.7300	+14.226%	63	3,732	-56.410%
2026-06-29	2.1000	2.6000	2.1000	2.3900	+22.564%	235	3,678	-50.209%
2026-06-26	1.9700	1.9700	1.9500	1.9500	-2.500%	3	3,534	-38.974%
2026-06-25	2.1000	2.1200	2.0000	2.0000	0.000%	35	3,537	-40.500%
2026-06-24	1.8800	2.0000	1.8800	2.0000	+1.010%	12	3,552	-40.500%
2026-06-23	1.9800	1.9800	1.9800	1.9800	-2.463%	2	3,563	-39.899%
2026-06-22	2.1000	2.1000	2.0300	2.0300	-0.976%	112	3,565	-41.379%
2026-06-18	2.0500	2.0500	2.0500	2.0500	+0.985%	2	3,522	-41.951%
2026-06-17	1.9300	2.0300	1.9300	2.0300	+14.045%	4	3,522	-41.379%
2026-06-15	1.6100	1.8600	1.6100	1.7800	+1.136%	30	3,522	-33.146%
2026-06-12	1.7600	1.7600	1.7600	1.7600	-2.762%	2	3,522	-32.386%
2026-06-11	1.8100	1.8100	1.8100	1.8100	-2.688%	2	3,522	-34.254%
2026-06-10	1.8600	1.8600	1.8600	1.8600	-12.676%	1	3,522	-36.022%
2026-06-09	2.1900	2.1900	2.1300	2.1300	+7.576%	40	3,523	-44.131%
2026-06-08	1.9400	2.0400	1.9400	1.9800	-1.000%	212	3,553	-39.899%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+7.527%	1	3,428	-40.500%
2026-06-03	1.8500	1.8600	1.8500	1.8600	+20.000%	2	3,427	-36.022%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-3.125%	1	3,428	-23.226%
2026-06-01	1.5700	1.6200	1.5700	1.6000	+0.629%	13	3,427	-25.625%
2026-05-29	1.5900	1.5900	1.5900	1.5900	+4.605%	1	3,414	-25.157%
2026-05-27	1.5200	1.5200	1.5200	1.5200	-5.000%	1	3,413	-21.711%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+1.266%	10	3,414	-25.625%
2026-05-21	1.5900	1.5900	1.5800	1.5800	-2.469%	9	3,404	-24.684%
2026-05-20	1.6000	1.6200	1.6000	1.6200	-10.000%	25	3,404	-26.543%
2026-05-18	1.8000	1.8000	1.8000	1.8000	+4.046%	10	3,418	-33.889%
2026-05-15	1.7300	1.7300	1.7300	1.7300	-1.705%	1	3,418	-31.214%
2026-05-14	1.7500	1.7600	1.7500	1.7600	-1.124%	10	3,409	-32.386%
2026-05-13	1.6800	1.7800	1.6800	1.7800	+9.877%	6	3,399	-33.146%
2026-05-12	1.6500	1.6500	1.5700	1.6200	-3.571%	24	3,399	-26.543%
2026-05-11	1.7200	1.7200	1.6800	1.6800	-4.545%	16	3,399	-29.167%
2026-05-07	1.7900	1.7900	1.7000	1.7600	0.000%	9	3,385	-32.386%
2026-05-06	1.7800	1.7900	1.6700	1.7600	+3.529%	154	3,383	-32.386%
2026-05-05	1.9400	1.9400	1.7000	1.7000	-3.409%	49	3,230	-30.000%
2026-05-04	1.7400	1.8000	1.6500	1.7600	-11.558%	580	3,183	-32.386%
2026-04-30	1.6600	1.9900	1.6500	1.9900	+19.162%	23	2,630	-40.201%
2026-04-29	1.9500	1.9500	1.6700	1.6700	-4.571%	5	2,649	-28.743%
2026-04-27	1.7200	1.8300	1.6400	1.7500	+1.156%	49	2,649	-32.000%
2026-04-23	1.7800	1.9100	1.7300	1.7300	-16.827%	120	2,640	-31.214%
2026-04-22	2.0000	2.0800	2.0000	2.0800	+4.523%	21	2,740	-42.788%
2026-04-21	1.9900	1.9900	1.9900	1.9900	+3.109%	6	2,723	-40.201%
2026-04-20	1.9300	1.9300	1.9300	1.9300	-3.500%	10	2,723	-38.342%
2026-04-17	2.0100	2.0400	1.9700	2.0000	+3.093%	4	2,713	-40.500%
2026-04-16	2.0700	2.0700	1.9400	1.9400	-12.217%	39	2,712	-38.660%
2026-04-15	2.2500	2.2500	2.1400	2.2100	+0.455%	108	2,698	-46.154%
2026-04-13	2.2200	2.2500	2.1800	2.2000	+2.804%	55	2,590	-45.909%
2026-04-10	1.7300	2.1400	1.7300	2.1400	+9.744%	16	2,546	-44.393%
2026-04-08	2.1000	2.1000	1.9500	1.9500	+0.515%	31	2,530	-38.974%
2026-04-07	1.9400	1.9400	1.9400	1.9400	+2.105%	10	2,499	-38.660%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-5.000%	10	2,499	-37.368%
2026-04-01	2.0000	2.0000	2.0000	2.0000	0.000%	3	2,499	-40.500%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+17.647%	3	2,502	-40.500%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-1.734%	10	2,499	-30.000%
2026-03-27	1.7300	1.7300	1.7300	1.7300	+4.848%	5	2,489	-31.214%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-2.941%	3	2,489	-27.879%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-5.556%	20	2,489	-30.000%
2026-03-23	1.8400	1.8400	1.8000	1.8000	-8.163%	11	2,489	-33.889%
2026-03-20	1.9600	1.9600	1.9600	1.9600	+5.946%	1	2,478	-39.286%
2026-03-18	1.8500	1.8500	1.8500	1.8500	+13.497%	1	2,478	-35.676%
2026-03-13	1.6100	1.6300	1.6100	1.6300	-2.976%	21	2,478	-26.994%
2026-03-12	1.6800	1.6800	1.6800	1.6800	+20.000%	30	2,477	-29.167%
2026-03-10	1.4000	1.4000	1.4000	1.4000	-19.075%	20	2,447	-15.000%
2026-03-09	1.6500	1.7300	1.6500	1.7300	+2.976%	3	2,427	-31.214%
2026-03-06	1.6800	1.7500	1.6500	1.6800	+8.387%	8	2,429	-29.167%
2026-03-04	1.6500	1.6500	1.5500	1.5500	-6.627%	11	2,429	-23.226%
2026-03-03	1.7500	1.7500	1.5900	1.6600	-9.290%	55	2,419	-28.313%
2026-03-02	1.7700	2.0900	1.7400	1.8300	+10.909%	191	2,426	-34.973%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+1.227%	200	2,523	-27.879%
2026-02-24	1.6300	1.6300	1.6300	1.6300	-4.118%	2	2,723	-26.994%
2026-02-23	1.5500	1.7000	1.5200	1.7000	+5.590%	7	2,724	-30.000%
2026-02-20	1.7700	1.7700	1.6100	1.6100	-10.056%	251	2,725	-26.087%
2026-02-19	1.8600	1.8600	1.7700	1.7900	+9.816%	12	2,724	-33.520%
2026-02-12	1.6300	1.6300	1.6300	1.6300	-10.440%	2	2,723	-26.994%
2026-02-10	1.8700	1.8700	1.8200	1.8200	-7.614%	5	2,725	-34.615%
2026-02-06	2.0300	2.0300	1.9700	1.9700	+1.026%	21	2,729	-39.594%
2026-02-05	1.9200	1.9500	1.8600	1.9500	+8.333%	8	2,729	-38.974%
2026-02-04	1.9500	1.9500	1.8000	1.8000	-10.000%	17	2,731	-33.889%
2026-02-03	2.0000	2.0100	1.9500	2.0000	+6.383%	67	2,720	-40.500%
2026-02-02	2.1000	2.1300	1.8800	1.8800	-12.558%	67	2,784	-36.702%
2026-01-30	2.9600	2.9600	2.0900	2.1500	-38.395%	222	2,816	-44.651%
2026-01-29	3.4000	3.4900	3.4000	3.4900	-2.241%	18	2,808	-65.903%
2026-01-28	3.5000	3.5700	3.5000	3.5700	-1.108%	3	2,808	-66.667%
2026-01-27	3.5000	3.6300	3.5000	3.6100	+2.849%	5	2,806	-67.036%
2026-01-26	3.5000	3.5100	3.5000	3.5100	-2.500%	32	2,805	-66.097%
2026-01-23	3.6500	3.6500	3.6000	3.6000	+4.348%	5	2,773	-66.944%
2026-01-22	3.4500	3.4500	3.4500	3.4500	-6.757%	40	2,768	-65.507%
2026-01-21	3.7000	3.7000	3.7000	3.7000	-5.128%	9	2,768	-67.838%
2026-01-20	3.9000	3.9000	3.9000	3.9000	+5.405%	5	2,765	-69.487%
2026-01-16	3.7000	3.7000	3.7000	3.7000	+0.543%	3	2,760	-67.838%
2026-01-15	3.6800	3.6800	3.6800	3.6800	+5.143%	1	2,760	-67.663%
2026-01-14	3.6600	3.6600	3.5000	3.5000	-7.895%	12	2,760	-66.000%
2026-01-13	3.4500	3.8200	3.4500	3.8000	+6.742%	187	2,759	-68.684%
2026-01-12	3.4800	3.5800	3.4700	3.5600	+4.706%	108	2,607	-66.573%
2026-01-09	3.4500	3.5900	3.4000	3.4000	-2.857%	89	2,511	-65.000%
2026-01-08	3.6200	3.6200	3.4000	3.5000	-4.110%	98	2,505	-66.000%
2026-01-07	3.6500	3.6500	3.6500	3.6500	-0.815%	5	2,433	-67.397%
2026-01-06	3.5000	3.6800	3.5000	3.6800	-0.541%	6	2,433	-67.663%
2026-01-05	3.6000	3.7500	3.5400	3.7000	0.000%	95	2,338	-67.838%
2026-01-02	3.6700	3.7000	3.5700	3.7000	+6.017%	53	2,338	-67.838%
2025-12-31	3.4900	3.4900	3.4900	3.4900	-0.286%	10	2,287	-65.903%
2025-12-30	3.6300	3.6300	3.5000	3.5000	-1.408%	12	2,287	-66.000%
2025-12-29	3.5500	3.6500	3.5500	3.5500	-2.740%	15	2,275	-66.479%
2025-12-26	3.6500	3.6500	3.6500	3.6500	-2.667%	402	2,261	-67.397%
2025-12-24	3.7500	3.7500	3.7500	3.7500	0.000%	29	1,959	-68.267%
2025-12-23	3.9500	3.9500	3.7500	3.7500	-1.316%	14	1,959	-68.267%
2025-12-22	3.8700	3.8700	3.8000	3.8000	+0.796%	75	1,948	-68.684%
2025-12-19	3.8000	3.8000	3.7700	3.7700	+4.722%	30	1,873	-68.435%
2025-12-18	3.6000	3.6000	3.6000	3.6000	+1.124%	1	1,843	-66.944%
2025-12-17	3.5600	3.5600	3.5500	3.5600	+1.714%	5	1,842	-66.573%
2025-12-15	3.5000	3.5500	3.5000	3.5000	-4.632%	24	1,844	-66.000%
2025-12-12	3.6000	3.6700	3.6000	3.6700	+0.548%	7	1,840	-67.575%
2025-12-10	3.6800	3.9000	3.6500	3.6500	-3.947%	16	1,840	-67.397%
2025-12-09	3.7500	3.8000	3.7500	3.8000	+11.765%	4	1,829	-68.684%
2025-12-08	3.5000	3.6700	3.4000	3.4000	+6.250%	35	1,825	-65.000%
2025-12-05	3.2600	3.2600	3.2000	3.2000	-12.329%	14	1,821	-62.813%
2025-12-02	3.6800	3.6800	3.6500	3.6500	+1.389%	3	1,807	-67.397%
2025-12-01	3.5800	3.6000	3.5000	3.6000	+0.840%	7	1,805	-66.944%
2025-11-28	3.5700	3.5800	3.5700	3.5700	-0.833%	7	1,800	-66.667%
2025-11-26	3.6000	3.6000	3.5500	3.6000	-6.494%	60	1,788	-66.944%
2025-11-24	3.8000	3.8500	3.7600	3.8500	+6.944%	8	1,788	-69.091%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+1.408%	50	1,780	-66.944%
2025-11-19	3.5500	3.5500	3.5500	3.5500	+2.899%	1	1,737	-66.479%
2025-11-18	3.5200	3.5500	3.4500	3.4500	-4.167%	7	1,736	-65.507%
2025-11-17	3.6000	3.6000	3.6000	3.6000	+6.509%	2	1,730	-66.944%
2025-11-13	3.2000	3.3800	3.2000	3.3800	-3.429%	23	1,728	-64.793%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-10.256%	26	1,705	-66.000%
2025-11-10	3.8800	3.9000	3.8500	3.9000	+2.632%	4	1,705	-69.487%
2025-11-07	3.8500	3.8500	3.8000	3.8000	-5.000%	2	1,704	-68.684%
2025-11-06	3.8500	4.0000	3.8000	4.0000	+1.266%	17	1,702	-70.250%
2025-11-05	3.8500	3.9500	3.7700	3.9500	-2.469%	6	1,699	-69.873%
2025-11-04	4.0500	4.0500	4.0500	4.0500	-2.410%	1	1,693	-70.617%
2025-11-03	4.0500	4.1500	4.0500	4.1500	+6.410%	5	1,688	-71.325%
2025-10-31	4.1800	4.1800	3.8800	3.9000	-7.143%	228	1,688	-69.487%
2025-10-30	4.1000	4.2000	4.1000	4.2000	+10.526%	33	1,727	-71.667%
2025-10-29	3.5100	3.8000	3.5100	3.8000	-6.173%	22	1,698	-68.684%
2025-10-28	4.0000	4.1500	4.0000	4.0500	-7.955%	493	1,679	-70.617%
2025-10-24	4.4700	4.4700	4.3500	4.4000	-2.222%	20	1,188	-72.955%
2025-10-23	4.2300	4.5000	4.2300	4.5000	+11.111%	74	1,175	-73.556%
2025-10-22	4.1500	4.2500	3.9600	4.0500	+4.922%	328	1,111	-70.617%
2025-10-21	3.8700	3.9100	3.8300	3.8600	+5.753%	23	787	-69.171%
2025-10-20	3.7000	3.7600	3.6500	3.6500	-3.947%	103	764	-67.397%
2025-10-17	3.9000	3.9000	3.8000	3.8000	-3.797%	12	662	-68.684%
2025-10-16	3.9500	3.9500	3.9500	3.9500	-3.659%	1	650	-69.873%
2025-10-14	4.1000	4.1000	4.1000	4.1000	-0.966%	4	649	-70.976%
2025-10-13	3.8200	4.1400	3.8200	4.1400	+4.810%	28	645	-71.256%
2025-10-10	3.9500	3.9500	3.9500	3.9500	+7.629%	1	637	-69.873%
2025-10-09	3.7000	3.7000	3.6700	3.6700	+2.514%	8	637	-67.575%
2025-10-08	3.5000	3.6000	3.5000	3.5800	+2.286%	17	635	-66.760%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+1.449%	13	630	-66.000%
2025-10-06	2.8900	3.4700	2.7600	3.4500	+21.908%	396	617	-65.507%
2025-10-01	2.7300	2.9600	2.7300	2.8300	-0.352%	43	272	-57.951%
2025-09-30	2.7900	2.8400	2.7900	2.8400	+0.709%	4	244	-58.099%
2025-09-26	2.7900	2.8600	2.7700	2.8200	-3.093%	237	243	-57.801%
2025-09-25	2.8900	2.9500	2.8700	2.9100	-4.590%	42	99	-59.107%
2025-09-24	3.0500	3.0500	3.0500	3.0500	0.000%	1	81	-60.984%
2025-09-23	3.0500	3.0500	3.0500	3.0500	+0.993%	3	80	-60.984%
2025-09-22	2.8700	3.0200	2.8600	3.0200	+6.714%	65	79	-60.596%
2025-09-18	2.8500	2.8500	2.7900	2.8300	+5.204%	4	27	-57.951%
2025-09-17	2.6500	2.7000	2.6400	2.6900	-5.944%	4	24	-55.762%
2025-09-16	2.8300	2.9100	2.8300	2.8600	+3.623%	7	23	-58.392%
2025-09-15	2.7400	2.7600	2.7400	2.7600	0.000%	20	20	-56.884%