Dark

VZ20280121P38
VZ Jan 21 2028 38.00 Put (VZ280121P00038000)
option OPRA

EOD

Sep 17, 2026

1.75+19.863%(+0.29)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6000	1.7500	1.6000	1.7500	+19.863%	21	6,990	0.000%
2026-09-16	1.4600	1.4600	1.4600	1.4600	0.000%	25	6,990	+19.863%
2026-09-15	1.4200	1.4600	1.4000	1.4600	-4.575%	76	6,990	+19.863%
2026-09-14	1.5000	1.5400	1.5000	1.5300	-10.000%	4	6,997	+14.379%
2026-09-10	1.7000	1.7000	1.6700	1.7000	-5.556%	3	6,997	+2.941%
2026-09-09	1.7300	1.8000	1.7300	1.8000	+9.091%	10	7,000	-2.778%
2026-09-08	1.6500	1.6500	1.6500	1.6500	+3.774%	1	7,009	+6.061%
2026-09-04	1.5900	1.5900	1.5900	1.5900	+1.923%	3	7,010	+10.063%
2026-09-03	1.4900	1.5700	1.4900	1.5600	-1.887%	12	7,010	+12.179%
2026-09-02	1.5800	1.6000	1.5400	1.5900	-0.625%	14	7,017	+10.063%
2026-09-01	1.6000	1.6000	1.6000	1.6000	-3.614%	10	7,014	+9.375%
2026-08-31	1.6700	1.6900	1.6000	1.6600	-4.598%	23	7,014	+5.422%
2026-08-28	1.7300	1.7600	1.7300	1.7400	+3.571%	4	7,011	+0.575%
2026-08-26	1.7000	1.7400	1.6800	1.6800	-2.326%	17	7,011	+4.167%
2026-08-25	1.7000	1.7400	1.6800	1.7200	0.000%	24	7,006	+1.744%
2026-08-24	1.7000	1.7600	1.7000	1.7200	-6.522%	6	7,012	+1.744%
2026-08-21	1.8400	1.8400	1.8400	1.8400	-1.604%	2	7,011	-4.891%
2026-08-20	1.9000	1.9000	1.8500	1.8700	-2.094%	9	7,011	-6.417%
2026-08-19	1.8800	1.9100	1.8600	1.9100	-6.373%	10	7,010	-8.377%
2026-08-18	2.0000	2.0400	2.0000	2.0400	-2.392%	8	7,009	-14.216%
2026-08-14	2.0900	2.1200	2.0700	2.0900	-3.241%	10	7,008	-16.268%
2026-08-13	2.1700	2.1700	2.1200	2.1600	-10.744%	2,010	7,006	-18.981%
2026-08-12	2.4100	2.4200	2.4100	2.4200	+1.681%	10	5,008	-27.686%
2026-08-11	2.3300	2.3800	2.3000	2.3800	-6.667%	23	5,016	-26.471%
2026-08-07	2.5800	2.5800	2.5500	2.5500	-5.904%	52	5,015	-31.373%
2026-08-05	2.7800	2.8300	2.6500	2.7100	+6.693%	18	5,016	-35.424%
2026-08-04	2.4100	2.5400	2.4100	2.5400	+17.593%	7	5,016	-31.102%
2026-07-29	2.1600	2.1600	2.1600	2.1600	0.000%	1	5,009	-18.981%
2026-07-28	1.7300	2.1800	1.7300	2.1600	+0.465%	51	5,010	-18.981%
2026-07-27	2.1300	2.3900	2.1300	2.1500	-17.308%	91	5,006	-18.605%
2026-07-24	2.8100	2.8200	2.6000	2.6000	-16.129%	21	5,010	-32.692%
2026-07-22	3.1000	3.1000	3.1000	3.1000	-10.145%	1	4,990	-43.548%
2026-07-21	3.4000	3.4500	3.4000	3.4500	+1.173%	6	4,990	-49.275%
2026-07-17	3.1500	3.4100	3.1500	3.4100	+6.563%	16	4,991	-48.680%
2026-07-16	3.3500	3.3500	3.2000	3.2000	-8.571%	88	5,006	-45.313%
2026-07-15	3.5500	3.6500	3.5000	3.5000	-5.405%	13	5,084	-50.000%
2026-07-14	3.7000	3.7000	3.7000	3.7000	+1.370%	3	5,097	-52.703%
2026-07-13	3.6100	3.6500	3.6100	3.6500	-0.273%	8	5,097	-52.055%
2026-07-10	3.7300	3.7300	3.6600	3.6600	-11.594%	960	5,099	-52.186%
2026-07-09	4.2300	4.2300	4.1400	4.1400	+4.810%	109	4,623	-57.729%
2026-07-07	3.9500	3.9500	3.9500	3.9500	-7.059%	23	4,514	-55.696%
2026-07-02	4.2500	4.2500	4.2500	4.2500	+1.190%	1	4,526	-58.824%
2026-07-01	4.0100	4.2000	3.9500	4.2000	+9.091%	19	4,526	-58.333%
2026-06-30	3.9400	4.0000	3.6900	3.8500	+18.098%	90	4,520	-54.545%
2026-06-29	3.3000	3.6600	3.2000	3.2600	+18.978%	35	4,435	-46.319%
2026-06-26	2.7400	2.7400	2.7400	2.7400	-4.196%	1	4,426	-36.131%
2026-06-25	2.9700	2.9700	2.8600	2.8600	-1.718%	2	4,427	-38.811%
2026-06-24	2.8300	3.4100	2.8300	2.9100	-1.689%	4	4,426	-39.863%
2026-06-22	2.9600	2.9600	2.9600	2.9600	-1.333%	3	4,426	-40.878%
2026-06-18	2.8700	3.0000	2.7200	3.0000	0.000%	52	4,425	-41.667%
2026-06-17	3.0000	3.0000	2.8800	3.0000	+20.000%	5	4,425	-41.667%
2026-06-12	2.5000	2.5000	2.5000	2.5000	0.000%	50	4,425	-30.000%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-6.015%	3	4,425	-30.000%
2026-06-10	2.6600	2.6600	2.6600	2.6600	-6.667%	2	4,428	-34.211%
2026-06-08	3.0200	3.0200	2.8300	2.8500	-3.390%	9	4,430	-38.596%
2026-06-05	3.0000	3.0500	2.9500	2.9500	-4.531%	801	4,430	-40.678%
2026-06-04	3.0000	3.1600	3.0000	3.0900	+37.333%	16	4,162	-43.366%
2026-06-03	2.4600	2.5500	2.2500	2.2500	+2.273%	63	4,157	-22.222%
2026-06-02	2.3100	2.3100	2.2000	2.2000	-2.222%	78	4,147	-20.455%
2026-05-28	2.2500	2.2500	2.2500	2.2500	+4.167%	20	4,148	-22.222%
2026-05-27	2.1300	2.1600	1.9400	2.1600	+1.887%	5	4,138	-18.981%
2026-05-22	2.2100	2.2100	2.1200	2.1200	-5.357%	153	4,136	-17.453%
2026-05-20	2.2400	2.2400	2.2400	2.2400	-3.448%	20	4,141	-21.875%
2026-05-19	2.4300	2.4300	2.3200	2.3200	-12.453%	653	4,129	-24.569%
2026-05-15	2.4200	2.6500	2.4200	2.6500	+6.855%	4	4,129	-33.962%
2026-05-14	2.4800	2.4800	2.4800	2.4800	+3.333%	1	3,484	-29.435%
2026-05-13	2.3300	2.4000	2.3300	2.4000	+3.004%	2	3,484	-27.083%
2026-05-12	2.3000	2.3800	2.2600	2.3300	-2.510%	33	3,484	-24.893%
2026-05-11	2.4100	2.4100	2.3900	2.3900	-4.400%	162	3,484	-26.778%
2026-05-08	2.5200	2.5200	2.4500	2.5000	-0.398%	4	3,343	-30.000%
2026-05-07	2.4900	2.5100	2.4900	2.5100	+5.021%	2	3,340	-30.279%
2026-05-05	2.4500	2.4600	2.3500	2.3900	-1.240%	72	3,341	-26.778%
2026-05-04	2.3500	2.4200	2.3500	2.4200	+7.556%	507	3,320	-27.686%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-7.025%	174	2,877	-22.222%
2026-04-27	2.3900	2.6000	2.2900	2.4200	-8.679%	63	2,703	-27.686%
2026-04-24	2.7500	2.7500	2.5900	2.6500	+23.256%	536	2,744	-33.962%
2026-04-23	2.1500	2.1500	2.1500	2.1500	-25.862%	5	2,499	-18.605%
2026-04-22	2.9000	2.9400	2.9000	2.9000	+9.848%	10	2,499	-39.655%
2026-04-21	2.7100	2.7100	2.6400	2.6400	-4.348%	3	2,495	-33.712%
2026-04-17	2.8000	2.8000	2.7600	2.7600	-6.757%	6	2,495	-36.594%
2026-04-16	3.0800	3.0800	2.9500	2.9600	-4.516%	25	2,493	-40.878%
2026-04-15	3.0600	3.1000	3.0600	3.1000	0.000%	32	2,494	-43.548%
2026-04-14	3.1000	3.1000	3.1000	3.1000	0.000%	3	2,462	-43.548%
2026-04-13	3.0800	3.1000	3.0800	3.1000	+16.541%	43	2,459	-43.548%
2026-04-10	2.9900	2.9900	2.6600	2.6600	-7.958%	4	2,462	-34.211%
2026-04-08	2.8900	2.8900	2.8900	2.8900	+13.333%	16	2,460	-39.446%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-3.774%	5	2,467	-31.373%
2026-03-31	2.6500	2.6500	2.6500	2.6500	+3.922%	1	2,467	-33.962%
2026-03-30	2.4000	2.6000	2.4000	2.5500	0.000%	6	2,468	-31.373%
2026-03-27	2.3300	2.5500	2.3300	2.5500	+8.511%	9	2,469	-31.373%
2026-03-26	2.3000	2.3500	2.3000	2.3500	0.000%	8	2,473	-25.532%
2026-03-25	2.3500	2.4500	2.3500	2.3500	+2.174%	4	2,471	-25.532%
2026-03-24	2.5000	2.5000	2.2000	2.3000	-4.167%	1,510	2,473	-23.913%
2026-03-23	2.5000	2.5000	2.4000	2.4000	-7.692%	3	1,482	-27.083%
2026-03-20	2.5500	2.6000	2.4500	2.6000	-3.704%	34	1,480	-32.692%
2026-03-19	2.5000	2.7000	2.4500	2.7000	+5.882%	28	1,472	-35.185%
2026-03-18	2.4500	2.7000	2.4500	2.5500	+11.354%	40	1,470	-31.373%
2026-03-16	2.3200	2.3200	2.2600	2.2900	+0.881%	10	1,473	-23.581%
2026-03-09	2.3000	2.3000	2.2700	2.2700	-0.439%	3	1,474	-22.907%
2026-03-06	2.4200	2.4200	2.2800	2.2800	+6.047%	3	1,474	-23.246%
2026-03-04	2.2900	2.2900	2.1500	2.1500	-4.867%	3	1,473	-18.605%
2026-03-03	2.4500	2.4500	2.2400	2.2600	-1.739%	149	1,475	-22.566%
2026-03-02	2.3000	2.3000	2.3000	2.3000	-1.709%	1	1,488	-23.913%
2026-02-27	2.3400	2.3400	2.3400	2.3400	-4.490%	2	1,488	-25.214%
2026-02-23	2.3300	2.4500	2.1500	2.4500	+4.255%	22	1,490	-28.571%
2026-02-20	2.4400	2.5200	2.3500	2.3500	-7.480%	62	1,490	-25.532%
2026-02-19	2.5100	2.5700	2.4800	2.5400	-1.167%	8	1,498	-31.102%
2026-02-18	2.4500	2.5700	2.4500	2.5700	+2.800%	8	1,495	-31.907%
2026-02-17	2.4600	2.5000	2.4600	2.5000	0.000%	62	1,492	-30.000%
2026-02-13	2.4800	2.5600	2.4700	2.5000	+13.636%	14	1,509	-30.000%
2026-02-12	2.1700	2.2000	2.1700	2.2000	-5.983%	4	1,509	-20.455%
2026-02-11	2.3400	2.4500	2.3400	2.3400	-6.773%	4	1,507	-25.214%
2026-02-10	2.5300	2.5600	2.5100	2.5100	+1.210%	9	1,507	-30.279%
2026-02-09	2.6900	2.7100	2.4800	2.4800	-8.824%	27	1,504	-29.435%
2026-02-06	2.7300	2.7300	2.7200	2.7200	+4.615%	2	1,498	-35.662%
2026-02-05	2.7200	2.7600	2.5400	2.6000	-7.473%	77	1,500	-32.692%
2026-02-04	2.6400	2.8100	2.5200	2.8100	+7.663%	28	1,549	-37.722%
2026-02-03	2.8000	2.8200	2.5200	2.6100	-13.289%	65	1,565	-32.950%
2026-02-02	3.0000	3.2000	2.9600	3.0100	-2.273%	153	1,550	-41.860%
2026-01-30	4.2000	4.2000	3.0500	3.0800	-34.468%	146	1,450	-43.182%
2026-01-29	4.7500	4.7500	4.7000	4.7000	-6.000%	44	1,357	-62.766%
2026-01-27	4.8500	5.0000	4.8500	5.0000	0.000%	102	1,353	-65.000%
2026-01-23	5.0100	5.1900	4.9500	5.0000	+3.093%	153	1,251	-65.000%
2026-01-22	5.0300	5.0300	4.8100	4.8500	-3.000%	203	1,119	-63.918%
2026-01-21	5.2000	5.2000	5.0000	5.0000	-2.913%	134	918	-65.000%
2026-01-20	5.3500	5.3500	5.1500	5.1500	-0.962%	46	802	-66.019%
2026-01-16	5.1000	5.2400	5.1000	5.2000	+1.961%	43	791	-66.346%
2026-01-15	5.0000	5.1000	5.0000	5.1000	+0.990%	33	791	-65.686%
2026-01-14	5.1500	5.2000	5.0000	5.0500	-4.717%	35	790	-65.347%
2026-01-13	5.0500	5.3000	5.0500	5.3000	+7.724%	54	790	-66.981%
2026-01-12	4.8000	4.9200	4.8000	4.9200	+2.500%	8	744	-64.431%
2026-01-08	5.0300	5.0300	4.8000	4.8000	-6.067%	27	744	-63.542%
2026-01-07	5.0500	5.1100	5.0500	5.1100	+1.188%	3	722	-65.753%
2026-01-06	5.1000	5.1000	5.0000	5.0500	-1.942%	8	719	-65.347%
2026-01-05	5.0000	5.2000	5.0000	5.1500	+6.186%	26	693	-66.019%
2026-01-02	4.8500	4.8500	4.8500	4.8500	+2.105%	20	693	-63.918%
2025-12-31	4.7500	4.7500	4.7500	4.7500	-2.062%	3	685	-63.158%
2025-12-30	4.8500	4.8500	4.8500	4.8500	-3.000%	4	685	-63.918%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-2.913%	1	681	-65.000%
2025-12-24	5.1500	5.1500	5.1500	5.1500	+0.980%	5	675	-66.019%
2025-12-23	5.0500	5.1000	5.0500	5.1000	-1.923%	13	675	-65.686%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-1.887%	10	662	-66.346%
2025-12-19	5.1700	5.3000	5.1700	5.3000	+6.000%	46	652	-66.981%
2025-12-18	5.0000	5.0000	5.0000	5.0000	+2.459%	46	606	-65.000%
2025-12-17	4.8500	4.9500	4.8500	4.8800	+0.619%	25	560	-64.139%
2025-12-15	4.8500	4.8500	4.8500	4.8500	-1.222%	1	559	-63.918%
2025-12-12	4.9500	4.9500	4.9100	4.9100	-3.725%	4	558	-64.358%
2025-12-11	5.1500	5.1500	5.1000	5.1000	-4.673%	51	561	-65.686%
2025-12-10	5.0300	5.3500	5.0300	5.3500	+5.731%	25	510	-67.290%
2025-12-09	4.9400	5.0600	4.8500	5.0600	+5.417%	44	486	-65.415%
2025-12-08	4.5100	4.8000	4.5100	4.8000	+1.266%	9	453	-63.542%
2025-12-03	4.6800	4.7400	4.6800	4.7400	-5.200%	11	445	-63.080%
2025-12-02	5.0000	5.0000	5.0000	5.0000	+2.041%	1	435	-65.000%
2025-12-01	4.8500	4.9000	4.8500	4.9000	-0.407%	2	434	-64.286%
2025-11-28	4.9000	4.9200	4.9000	4.9200	+0.408%	2	432	-64.431%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+3.158%	2	428	-64.286%
2025-11-21	4.7500	4.8000	4.7000	4.7500	-1.042%	5	428	-63.158%
2025-11-19	4.7500	4.8000	4.7000	4.8000	+1.053%	6	426	-63.542%
2025-11-18	4.8500	4.8500	4.7500	4.7500	-3.061%	6	421	-63.158%
2025-11-17	4.8500	4.9000	4.8000	4.9000	+5.376%	18	417	-64.286%
2025-11-13	4.6500	4.6500	4.4000	4.6500	-5.102%	67	399	-62.366%
2025-11-12	4.8500	4.9000	4.8500	4.9000	+0.410%	3	350	-64.286%
2025-11-11	5.0000	5.0000	4.8700	4.8800	-6.154%	36	347	-64.139%
2025-11-10	5.1900	5.3000	5.1900	5.2000	-4.587%	13	315	-66.346%
2025-11-06	5.4000	5.4500	5.4000	5.4500	+1.869%	4	306	-67.890%
2025-11-03	5.6000	5.6000	5.3500	5.3500	+1.711%	3	300	-67.290%
2025-10-31	5.6300	5.6700	5.1700	5.2600	-6.071%	22	300	-66.730%
2025-10-30	5.0000	5.6200	5.0000	5.6000	+6.061%	16	295	-68.750%
2025-10-29	5.1000	5.2800	5.1000	5.2800	-3.825%	2	281	-66.856%
2025-10-28	5.5100	5.5100	5.4900	5.4900	+0.549%	4	281	-68.124%
2025-10-27	5.4600	5.4600	5.4600	5.4600	-6.985%	1	279	-67.949%
2025-10-24	5.8000	5.9300	5.8000	5.8700	-0.340%	20	279	-70.187%
2025-10-23	5.8900	5.8900	5.8900	5.8900	+8.073%	10	271	-70.289%
2025-10-22	5.4000	5.4500	5.4000	5.4500	+5.825%	18	261	-67.890%
2025-10-21	5.2000	5.2000	5.1500	5.1500	+1.980%	3	243	-66.019%
2025-10-17	5.1000	5.1000	5.0500	5.0500	-1.942%	17	240	-65.347%
2025-10-16	5.0500	5.1500	5.0500	5.1500	+1.980%	3	223	-66.019%
2025-10-15	5.0500	5.2400	5.0500	5.0500	-7.339%	15	220	-65.347%
2025-10-13	5.1000	5.4500	5.1000	5.4500	+6.863%	9	207	-67.890%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+0.990%	10	198	-65.686%
2025-10-09	4.9500	5.0500	4.9500	5.0500	+5.208%	15	188	-65.347%
2025-10-08	4.7500	4.8500	4.7500	4.8000	+0.418%	24	181	-63.542%
2025-10-07	4.7800	4.7800	4.7800	4.7800	+1.702%	1	157	-63.389%
2025-10-06	4.7000	4.7000	4.6500	4.7000	+21.134%	4	156	-62.766%
2025-10-02	3.8800	3.8800	3.8800	3.8800	-0.767%	50	153	-54.897%
2025-10-01	3.8200	3.9500	3.8200	3.9100	+7.123%	11	103	-55.243%
2025-09-30	3.9900	3.9900	3.6500	3.6500	-3.947%	2	94	-52.055%
2025-09-26	3.9000	3.9000	3.8000	3.8000	-3.797%	65	93	-53.947%
2025-09-25	3.9500	3.9500	3.9500	3.9500	-1.250%	23	29	-55.696%
2025-09-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	17	-56.250%
2025-09-23	4.0000	4.0000	4.0000	4.0000	-1.961%	4	16	-56.250%
2025-09-22	4.0800	4.0800	4.0800	4.0800	+5.974%	2	12	-57.108%
2025-09-19	3.8500	3.8500	3.8500	3.8500	+0.260%	3	10	-54.545%
2025-09-18	3.8500	3.8500	3.8400	3.8400	+5.205%	2	7	-54.427%
2025-09-17	3.6500	3.6500	3.6500	3.6500	-6.170%	1	6	-52.055%
2025-09-16	3.8000	3.9900	3.8000	3.8900	0.000%	7	6	-55.013%