Dark

VZ20280121P40
VZ Jan 21 2028 40.00 Put (VZ280121P00040000)
option OPRA

EOD

Sep 17, 2026

2.30+9.524%(+0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2000	2.3000	2.2000	2.3000	+9.524%	9	5,165	0.000%
2026-09-16	2.0300	2.1000	2.0300	2.1000	+17.318%	11	5,160	+9.524%
2026-09-15	1.8400	1.8700	1.7800	1.7900	-5.789%	82	5,151	+28.492%
2026-09-14	1.9800	1.9800	1.8500	1.9000	-7.317%	23	5,171	+21.053%
2026-09-11	2.0200	2.0700	2.0200	2.0500	-4.651%	17	5,170	+12.195%
2026-09-10	2.1500	2.1500	2.1500	2.1500	+1.415%	5	5,157	+6.977%
2026-09-09	2.1000	2.1200	2.1000	2.1200	+2.415%	5	5,152	+8.491%
2026-09-08	1.9800	2.0700	1.9800	2.0700	-2.817%	17	5,148	+11.111%
2026-09-04	2.1200	2.1700	2.1000	2.1300	+7.035%	22	5,141	+7.981%
2026-09-03	1.8900	2.0400	1.8900	1.9900	-0.500%	28	5,141	+15.578%
2026-09-02	2.0000	2.0000	2.0000	2.0000	-0.990%	6	5,144	+15.000%
2026-09-01	2.0200	2.0200	2.0200	2.0200	-6.047%	4	5,144	+13.861%
2026-08-31	2.1300	2.1500	2.1000	2.1500	-3.153%	6	5,144	+6.977%
2026-08-28	2.1900	2.2300	2.1800	2.2200	-4.310%	8	5,143	+3.604%
2026-08-27	2.2800	2.3200	2.2800	2.3200	+8.920%	8	5,143	-0.862%
2026-08-26	1.9800	2.1400	1.9800	2.1300	-2.740%	48	5,144	+7.981%
2026-08-25	2.1700	2.2200	2.1700	2.1900	+1.860%	102	5,144	+5.023%
2026-08-24	2.1600	2.1700	2.1400	2.1500	-7.725%	7	5,075	+6.977%
2026-08-21	2.3300	2.3300	2.3300	2.3300	-0.851%	1	5,075	-1.288%
2026-08-20	2.4000	2.4000	2.2700	2.3500	-2.083%	19	5,076	-2.128%
2026-08-19	2.3700	2.4500	2.3200	2.4000	-4.762%	31	5,077	-4.167%
2026-08-18	2.5000	2.5400	2.5000	2.5200	-4.545%	39	5,076	-8.730%
2026-08-17	2.6400	2.6400	2.6400	2.6400	+0.380%	50	5,077	-12.879%
2026-08-14	2.7500	2.7500	2.6300	2.6300	-3.663%	39	5,027	-12.548%
2026-08-13	2.9800	2.9800	2.7000	2.7300	-8.389%	32	5,002	-15.751%
2026-08-12	2.9800	2.9800	2.9800	2.9800	+2.055%	3	5,007	-22.819%
2026-08-11	2.9300	2.9800	2.9100	2.9200	-5.806%	10	5,010	-21.233%
2026-08-10	3.2400	3.2700	3.1000	3.1000	0.000%	123	5,009	-25.806%
2026-08-07	3.1000	3.1000	3.1000	3.1000	-7.463%	4	5,125	-25.806%
2026-08-05	3.3500	3.4000	3.3000	3.3500	+8.766%	1,071	5,121	-31.343%
2026-08-04	3.1900	3.1900	3.0800	3.0800	+6.207%	6	4,951	-25.325%
2026-08-03	2.9000	2.9000	2.9000	2.9000	-6.452%	10	4,947	-20.690%
2026-07-31	3.1000	3.1000	3.1000	3.1000	+14.815%	1	4,937	-25.806%
2026-07-28	2.5000	2.9000	2.5000	2.7000	-5.923%	86	4,938	-14.815%
2026-07-27	3.0000	3.0000	2.7700	2.8700	-17.529%	185	4,964	-19.861%
2026-07-24	3.6700	3.6700	3.4800	3.4800	-11.899%	16	4,882	-33.908%
2026-07-23	3.7400	3.9500	3.7400	3.9500	+3.947%	24	4,882	-41.772%
2026-07-22	3.6300	3.8100	3.6000	3.8000	-7.090%	27	4,902	-39.474%
2026-07-21	4.1500	4.1500	4.0900	4.0900	-1.446%	354	4,911	-43.765%
2026-07-20	4.1900	4.1900	4.0000	4.1500	-1.190%	57	4,564	-44.578%
2026-07-17	4.0500	4.2000	3.8500	4.2000	+3.448%	9	4,558	-45.238%
2026-07-16	4.1900	4.1900	4.0600	4.0600	-3.563%	23	4,560	-43.350%
2026-07-15	3.9000	4.4000	3.9000	4.2100	-7.064%	8	4,560	-45.368%
2026-07-14	4.5000	4.6600	4.5000	4.5300	+1.116%	31	4,565	-49.227%
2026-07-13	4.5500	4.5500	4.4800	4.4800	-1.538%	10	4,550	-48.661%
2026-07-10	5.0000	5.0000	4.5500	4.5500	-9.000%	134	4,550	-49.451%
2026-07-09	5.1500	5.2000	5.0000	5.0000	+3.093%	48	4,662	-54.000%
2026-07-07	4.9000	4.9000	4.8500	4.8500	-6.731%	7	4,700	-52.577%
2026-07-06	5.2000	5.2000	5.2000	5.2000	-0.952%	4	4,703	-55.769%
2026-07-02	5.0000	5.3500	5.0000	5.2500	+4.374%	30	4,695	-56.190%
2026-07-01	4.9200	5.1000	4.7000	5.0300	+4.792%	11	4,695	-54.274%
2026-06-30	4.6900	4.8000	4.5900	4.8000	+12.941%	102	4,695	-52.083%
2026-06-29	3.5200	4.6200	3.5200	4.2500	+23.188%	153	4,702	-45.882%
2026-06-26	3.1300	3.4500	3.1300	3.4500	-1.429%	2	4,675	-33.333%
2026-06-25	3.5500	3.5500	3.5000	3.5000	-3.581%	41	4,674	-34.286%
2026-06-24	3.4200	3.6500	3.4200	3.6300	+13.438%	3	4,634	-36.639%
2026-06-23	3.4500	3.4700	3.2000	3.2000	-12.807%	17	4,633	-28.125%
2026-06-22	3.6000	3.6700	3.5500	3.6700	+0.273%	8	4,618	-37.330%
2026-06-18	3.6000	3.6600	3.5500	3.6600	+0.549%	7	4,589	-37.158%
2026-06-17	3.5000	3.6400	3.5000	3.6400	+14.826%	23	4,589	-36.813%
2026-06-16	3.1700	3.1700	3.1700	3.1700	-3.058%	5	4,589	-27.445%
2026-06-15	3.2700	3.2700	3.2700	3.2700	+3.481%	1	4,589	-29.664%
2026-06-12	3.1600	3.1600	3.1600	3.1600	-1.250%	1	4,589	-27.215%
2026-06-10	3.3300	3.3300	3.2000	3.2000	-12.329%	76	4,589	-28.125%
2026-06-09	3.7000	3.8000	3.6500	3.6500	0.000%	5	4,605	-36.986%
2026-06-08	3.6500	3.6500	3.6500	3.6500	-2.667%	1	4,603	-36.986%
2026-06-05	3.7000	3.7500	3.7000	3.7500	-2.597%	173	4,602	-38.667%
2026-06-04	3.5300	4.0000	3.5300	3.8500	+13.235%	78	4,775	-40.260%
2026-06-03	3.3500	3.4000	3.3500	3.4000	+21.429%	162	4,734	-32.353%
2026-06-01	2.8600	2.8600	2.8000	2.8000	-4.110%	5	4,738	-17.857%
2026-05-29	2.9200	2.9200	2.9200	2.9200	+3.546%	5	4,734	-21.233%
2026-05-28	2.8400	2.8500	2.8200	2.8200	+2.545%	8	4,744	-18.440%
2026-05-22	2.7300	2.7500	2.7300	2.7500	+4.167%	7	4,743	-16.364%
2026-05-21	2.8400	2.8400	2.6400	2.6400	-10.508%	21	4,744	-12.879%
2026-05-20	2.9500	2.9500	2.9500	2.9500	0.000%	3	4,744	-22.034%
2026-05-19	3.0000	3.0000	2.9500	2.9500	-13.235%	45	4,740	-22.034%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+8.626%	1	4,740	-32.353%
2026-05-15	3.0500	3.1300	3.0500	3.1300	+0.321%	171	4,740	-26.518%
2026-05-14	3.1200	3.1200	3.1200	3.1200	+4.698%	22	4,564	-26.282%
2026-05-11	3.0500	3.0500	2.9800	2.9800	-6.875%	80	4,586	-22.819%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+2.894%	1	4,534	-28.125%
2026-05-06	3.1100	3.1100	3.1100	3.1100	+5.068%	2	4,528	-26.045%
2026-05-05	2.9500	3.0000	2.8900	2.9600	-2.951%	41	4,526	-22.297%
2026-05-04	3.0500	3.1000	3.0500	3.0500	+5.172%	117	4,524	-24.590%
2026-05-01	2.7700	2.9800	2.7700	2.9000	-2.685%	33	4,459	-20.690%
2026-04-27	2.6500	2.9800	2.6500	2.9800	-8.308%	8	4,459	-22.819%
2026-04-24	3.2500	3.2500	3.2500	3.2500	+5.863%	1	4,459	-29.231%
2026-04-23	3.1100	3.2500	3.0500	3.0700	-13.764%	1,046	4,459	-25.081%
2026-04-22	3.5600	3.5600	3.5600	3.5600	+4.399%	5	3,534	-35.393%
2026-04-20	3.1000	3.4100	3.1000	3.4100	-1.159%	105	3,534	-32.551%
2026-04-16	3.6100	3.6100	3.4500	3.4500	-8.971%	25	3,444	-33.333%
2026-04-15	3.8400	3.8400	3.7900	3.7900	-0.263%	24	3,446	-39.314%
2026-04-14	4.0800	4.0800	3.7500	3.8000	-1.299%	102	3,468	-39.474%
2026-04-13	3.7000	3.8500	3.7000	3.8500	+5.479%	12	3,483	-40.260%
2026-04-10	3.6500	3.6500	3.6500	3.6500	+4.286%	1	3,471	-36.986%
2026-04-09	3.1800	3.5000	3.1800	3.5000	+12.903%	24	3,470	-34.286%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-0.958%	2	3,447	-25.806%
2026-04-02	3.1300	3.1300	3.1300	3.1300	-0.318%	3,500	4,023	-26.518%
2026-04-01	3.2000	3.2400	3.1400	3.1400	-0.317%	176	4,023	-26.752%
2026-03-31	3.1400	3.2500	3.0800	3.1500	+2.941%	72	4,078	-26.984%
2026-03-30	2.9800	3.0600	2.9800	3.0600	+10.072%	3	4,050	-24.837%
2026-03-27	2.7800	2.7800	2.7800	2.7800	-2.456%	1	4,050	-17.266%
2026-03-26	2.8400	2.8500	2.7500	2.8500	0.000%	12	4,051	-19.298%
2026-03-25	2.8500	2.8500	2.8500	2.8500	+1.064%	1	4,051	-19.298%
2026-03-24	2.7000	2.8200	2.7000	2.8200	-7.541%	37	4,052	-18.440%
2026-03-23	3.0500	3.0500	3.0500	3.0500	-4.688%	2	4,072	-24.590%
2026-03-18	3.0500	3.2000	3.0500	3.2000	+11.111%	3	4,070	-28.125%
2026-03-17	2.8200	2.8800	2.8200	2.8800	+1.408%	11	4,069	-20.139%
2026-03-16	2.7900	2.8400	2.7400	2.8400	-0.351%	8	4,070	-19.014%
2026-03-12	3.0000	3.0000	2.8500	2.8500	+2.888%	3	4,067	-19.298%
2026-03-11	2.7700	2.7700	2.7700	2.7700	+9.055%	3	4,066	-16.968%
2026-03-10	2.6900	2.6900	2.5400	2.5400	-8.303%	9	4,066	-9.449%
2026-03-09	2.8800	2.8800	2.7200	2.7700	+6.538%	102	4,067	-16.968%
2026-03-05	2.6000	2.7200	2.6000	2.6000	0.000%	66	4,165	-11.538%
2026-03-04	2.7900	2.7900	2.5500	2.6000	-7.143%	8	4,164	-11.538%
2026-03-03	2.7300	2.8000	2.7300	2.8000	-3.780%	3	4,164	-17.857%
2026-03-02	2.9000	2.9100	2.8000	2.9100	+2.465%	197	4,165	-20.962%
2026-02-27	2.8500	2.9100	2.7800	2.8400	0.000%	12	4,059	-19.014%
2026-02-25	2.8400	2.8400	2.8400	2.8400	+3.650%	1	4,058	-19.014%
2026-02-23	2.7100	2.7400	2.7100	2.7400	-8.361%	14	4,058	-16.058%
2026-02-19	2.9900	2.9900	2.9900	2.9900	-5.079%	1	4,056	-23.077%
2026-02-18	3.1500	3.1500	3.1500	3.1500	+5.351%	10	4,056	-26.984%
2026-02-17	3.0000	3.0300	2.9900	2.9900	-3.548%	67	4,047	-23.077%
2026-02-13	3.0700	3.1500	2.9500	3.1000	+10.714%	168	4,135	-25.806%
2026-02-12	3.0000	3.0000	2.8000	2.8000	-3.780%	52	4,135	-17.857%
2026-02-11	3.0000	3.1300	2.7900	2.9100	-10.462%	174	4,135	-20.962%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-1.515%	4	4,187	-29.231%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-5.714%	28	4,186	-30.303%
2026-02-06	3.3600	3.5800	3.3600	3.5000	+4.478%	11	4,158	-34.286%
2026-02-05	3.2200	3.5000	3.2200	3.3500	+4.688%	65	4,151	-31.343%
2026-02-04	3.3000	3.3200	3.2000	3.2000	-6.433%	73	4,104	-28.125%
2026-02-03	4.0000	4.0000	3.2500	3.4200	-7.568%	91	4,039	-32.749%
2026-02-02	3.6000	3.7500	3.5000	3.7000	-5.128%	19	4,028	-37.838%
2026-01-30	4.6700	4.6700	3.8300	3.9000	-33.447%	304	4,026	-41.026%
2026-01-28	5.8600	5.8600	5.8600	5.8600	+0.171%	10	3,806	-60.751%
2026-01-26	5.8500	5.8500	5.8500	5.8500	-3.783%	5	3,796	-60.684%
2026-01-23	6.1000	6.1200	6.0800	6.0800	+0.829%	30	3,801	-62.171%
2026-01-22	6.0300	6.0300	6.0300	6.0300	-1.148%	4	3,791	-61.857%
2026-01-21	6.1000	6.1000	6.1000	6.1000	-1.613%	1	3,787	-62.295%
2026-01-20	6.4000	6.4000	6.2000	6.2000	-1.743%	54	3,786	-62.903%
2026-01-16	6.3400	6.3400	6.3100	6.3100	+3.443%	6	3,760	-63.550%
2026-01-15	6.1000	6.1500	6.1000	6.1000	-0.813%	21	3,760	-62.295%
2026-01-14	6.1500	6.1500	6.1500	6.1500	-3.150%	1	3,750	-62.602%
2026-01-13	6.3500	6.3500	6.3500	6.3500	+7.627%	2	3,749	-63.780%
2026-01-12	5.7500	5.9000	5.7500	5.9000	+0.855%	2	3,747	-61.017%
2026-01-09	5.8500	5.8500	5.8500	5.8500	0.000%	1	3,747	-60.684%
2026-01-08	6.0800	6.1000	5.8500	5.8500	-5.032%	18	3,747	-60.684%
2026-01-07	6.0300	6.2500	6.0300	6.1600	+1.818%	4	3,731	-62.662%
2026-01-06	6.1000	6.1000	6.0500	6.0500	-3.816%	16	3,728	-61.983%
2026-01-05	6.2900	6.2900	5.1500	6.2900	+3.967%	553	3,297	-63.434%
2026-01-02	5.9500	6.0500	5.8800	6.0500	+0.833%	110	3,297	-61.983%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-1.639%	26	3,202	-61.667%
2025-12-24	6.2000	6.2000	6.1000	6.1000	-3.175%	13	3,174	-62.295%
2025-12-23	6.3000	6.3000	6.3000	6.3000	+1.124%	1	3,174	-63.492%
2025-12-22	6.3500	6.3500	6.2300	6.2300	-0.954%	52	3,122	-63.082%
2025-12-19	6.2500	6.3000	6.2000	6.2900	+6.610%	36	3,122	-63.434%
2025-12-17	5.8000	5.9000	5.8000	5.9000	+0.855%	3	3,101	-61.017%
2025-12-16	5.9000	5.9500	5.8500	5.8500	0.000%	600	3,101	-60.684%
2025-12-15	5.7500	5.8500	5.7500	5.8500	-0.847%	2	2,659	-60.684%
2025-12-12	6.0500	6.0500	5.9000	5.9000	-5.600%	2	2,657	-61.017%
2025-12-11	6.1000	6.2500	6.1000	6.2500	-3.101%	4	2,657	-63.200%
2025-12-10	6.2000	6.4500	6.2000	6.4500	+6.260%	117	2,655	-64.341%
2025-12-09	5.8100	6.1000	5.8100	6.0700	+7.624%	4	2,540	-62.109%
2025-12-08	5.7500	5.7500	5.6400	5.6400	+5.421%	33	2,537	-59.220%
2025-12-05	5.3500	5.3500	5.3500	5.3500	-5.810%	25	2,537	-57.009%
2025-12-04	5.6000	5.7000	5.6000	5.6800	-2.906%	158	2,512	-59.507%
2025-12-03	5.8500	5.9500	5.8500	5.8500	0.000%	31	2,454	-60.684%
2025-12-02	5.8500	5.9500	5.8500	5.8500	0.000%	12	2,433	-60.684%
2025-12-01	5.8500	5.8500	5.8500	5.8500	0.000%	2	2,421	-60.684%
2025-11-28	5.8600	5.8600	5.8500	5.8500	-0.847%	3	2,419	-60.684%
2025-11-26	5.6000	5.9700	5.6000	5.9000	-3.279%	6	2,415	-61.017%
2025-11-25	6.1000	6.1000	6.1000	6.1000	-2.400%	1	2,415	-62.295%
2025-11-24	6.2500	6.2500	6.2500	6.2500	+10.619%	14	2,414	-63.200%
2025-11-21	6.2000	6.2000	5.6500	5.6500	-5.833%	48	2,404	-59.292%
2025-11-20	5.8400	6.0000	5.8400	6.0000	+2.389%	11	2,396	-61.667%
2025-11-19	5.8600	5.9100	5.5500	5.8600	+4.643%	32	2,401	-60.751%
2025-11-18	5.7000	5.8000	5.6000	5.6000	-1.754%	36	2,373	-58.929%
2025-11-17	5.8500	5.9000	5.7000	5.7000	+1.786%	10	2,361	-59.649%
2025-11-13	5.5500	5.6000	5.4000	5.6000	-3.448%	28	2,351	-58.929%
2025-11-12	5.8500	5.8500	5.8000	5.8000	-1.695%	51	2,348	-60.345%
2025-11-11	5.9200	6.0000	5.8500	5.9000	-3.752%	19	2,318	-61.017%
2025-11-10	6.1500	6.1500	6.1000	6.1300	-4.368%	8	2,315	-62.480%
2025-11-06	6.3000	6.4100	6.3000	6.4100	+0.628%	12	2,315	-64.119%
2025-11-05	6.4300	6.4800	6.3700	6.3700	-2.301%	22	2,303	-63.893%
2025-11-04	6.5200	6.5200	6.5200	6.5200	-1.212%	10	2,282	-64.724%
2025-11-03	6.3500	6.8000	6.3500	6.6000	+6.280%	13	2,281	-65.152%
2025-10-31	6.8000	6.8000	6.2000	6.2100	-4.462%	27	2,281	-62.963%
2025-10-30	6.5600	6.6000	6.5000	6.5000	+8.696%	7	2,275	-64.615%
2025-10-29	5.8000	6.2700	5.8000	5.9800	-9.394%	176	2,274	-61.538%
2025-10-28	6.8500	6.8500	6.6000	6.6000	0.000%	6	2,156	-65.152%
2025-10-27	6.7500	6.9600	6.6000	6.6000	-4.486%	28	2,132	-65.152%
2025-10-24	7.0300	7.0300	6.9100	6.9100	-2.676%	6	2,132	-66.715%
2025-10-23	6.7600	7.1000	6.7600	7.1000	+10.078%	2,610	2,126	-67.606%
2025-10-22	6.6500	7.0000	6.4500	6.4500	+5.738%	42	719	-64.341%
2025-10-21	5.9100	6.2100	5.9100	6.1000	+2.521%	5	680	-62.295%
2025-10-20	6.1500	6.1500	5.9000	5.9500	-3.252%	54	678	-61.345%
2025-10-17	6.2500	6.3500	6.1000	6.1500	-2.381%	65	649	-62.602%
2025-10-16	6.2500	6.3000	6.2500	6.3000	+2.439%	2	587	-63.492%
2025-10-15	6.1000	6.1700	6.0000	6.1500	0.000%	68	589	-62.602%
2025-10-14	6.2000	6.2000	6.1000	6.1500	-4.651%	25	534	-62.602%
2025-10-13	6.2200	6.6000	6.0500	6.4500	+2.057%	120	515	-64.341%
2025-10-10	6.0500	6.3200	6.0000	6.3200	+5.333%	29	413	-63.608%
2025-10-09	5.7500	6.0500	5.7500	6.0000	+3.627%	37	391	-61.667%
2025-10-08	5.7200	5.8500	5.7200	5.7900	+0.521%	46	363	-60.276%
2025-10-07	5.6200	5.7600	5.6200	5.7600	+2.491%	6	329	-60.069%
2025-10-06	5.2500	5.7000	5.2500	5.6200	+24.889%	85	328	-59.075%
2025-10-03	4.7500	4.7500	4.5000	4.5000	-5.063%	3	275	-48.889%
2025-10-01	4.2300	4.9500	4.2300	4.7400	+3.043%	62	275	-51.477%
2025-09-30	4.6000	4.6000	4.6000	4.6000	-3.158%	3	235	-50.000%
2025-09-29	4.7500	4.7500	4.7500	4.7500	+2.151%	15	232	-51.579%
2025-09-26	4.7000	4.7000	4.6500	4.6500	-3.125%	71	217	-50.538%
2025-09-25	4.7500	4.8000	4.7500	4.8000	-2.041%	3	146	-52.083%
2025-09-24	5.0000	5.0300	4.9000	4.9000	-2.000%	5	143	-53.061%
2025-09-23	4.8500	5.0000	4.8500	5.0000	+3.093%	2	139	-54.000%
2025-09-22	4.9800	4.9800	4.8500	4.8500	+2.321%	2	137	-52.577%
2025-09-19	4.7000	4.7400	4.7000	4.7400	+3.043%	3	135	-51.477%
2025-09-18	4.6000	4.6000	4.6000	4.6000	+3.371%	15	133	-50.000%
2025-09-17	4.4000	4.5100	4.4000	4.4500	-5.319%	33	118	-48.315%
2025-09-16	4.7800	4.7800	4.7000	4.7000	+0.427%	8	92	-51.064%
2025-09-15	4.5000	4.6800	4.5000	4.6800	0.000%	86	86	-50.855%