Dark

VZ20280121P42
VZ Jan 21 2028 42.00 Put (VZ280121P00042000)
option OPRA

EOD

Sep 17, 2026

2.79+18.723%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7900	2.7900	2.7900	2.7900	+18.723%	1	2,555	0.000%
2026-09-16	2.3500	2.3500	2.3500	2.3500	+1.293%	1	2,554	+18.723%
2026-09-15	2.3400	2.3400	2.2800	2.3200	-3.333%	49	2,553	+20.259%
2026-09-14	2.4000	2.4400	2.3500	2.4000	-7.692%	906	2,546	+16.250%
2026-09-11	2.5500	2.6500	2.5200	2.6000	-4.059%	58	2,447	+7.308%
2026-09-10	2.6500	2.7100	2.6500	2.7100	-4.912%	3	2,495	+2.952%
2026-09-09	2.8500	2.8500	2.8500	2.8500	+11.765%	1	2,496	-2.105%
2026-09-08	2.6500	2.6500	2.5500	2.5500	-1.544%	15	2,495	+9.412%
2026-09-03	2.5900	2.5900	2.5900	2.5900	+1.172%	7	2,500	+7.722%
2026-09-02	2.5600	2.5600	2.5600	2.5600	-8.571%	1	2,507	+8.984%
2026-08-31	2.6700	2.8000	2.6700	2.8000	-0.356%	26	2,507	-0.357%
2026-08-28	2.7800	2.8400	2.7400	2.8100	-2.091%	34	2,527	-0.712%
2026-08-27	2.8400	2.8700	2.8400	2.8700	+6.691%	2	2,527	-2.787%
2026-08-26	2.6500	2.6900	2.6500	2.6900	-1.103%	44	2,527	+3.717%
2026-08-25	2.7000	2.7200	2.7000	2.7200	+0.369%	2	2,567	+2.574%
2026-08-24	2.7000	2.7100	2.7000	2.7100	-8.136%	3	2,567	+2.952%
2026-08-21	2.9100	2.9500	2.9000	2.9500	0.000%	7	2,566	-5.424%
2026-08-20	2.9100	2.9600	2.8600	2.9500	-3.279%	31	2,569	-5.424%
2026-08-19	3.0000	3.0500	2.9100	3.0500	-1.613%	12	2,554	-8.525%
2026-08-18	3.2000	3.2000	3.1000	3.1000	-8.824%	23	2,542	-10.000%
2026-08-17	3.2000	3.4000	3.2000	3.4000	+3.343%	164	2,523	-17.941%
2026-08-14	3.3000	3.3100	3.2500	3.2900	-5.460%	7	2,374	-15.198%
2026-08-13	3.6100	3.6100	3.4800	3.4800	-4.658%	6	2,369	-19.828%
2026-08-11	3.6500	3.6500	3.6500	3.6500	-4.199%	12	2,371	-23.562%
2026-08-07	3.8100	3.8100	3.8100	3.8100	-7.524%	5	2,383	-26.772%
2026-08-05	4.4000	4.4000	4.1200	4.1200	+5.641%	53	2,383	-32.282%
2026-08-04	3.7700	4.1000	3.7700	3.9000	+5.405%	380	2,382	-28.462%
2026-08-03	3.6000	3.7000	3.6000	3.7000	-4.639%	4	1,968	-24.595%
2026-07-31	3.9000	3.9000	3.8800	3.8800	-7.619%	10	1,966	-28.093%
2026-07-30	4.0000	4.2000	4.0000	4.2000	+10.526%	2	1,968	-33.571%
2026-07-29	3.3000	3.8000	3.3000	3.8000	+15.152%	6	1,966	-26.579%
2026-07-28	3.1000	3.4000	3.1000	3.3000	-7.042%	93	1,962	-15.455%
2026-07-27	3.8800	3.8800	3.4500	3.5500	-11.250%	81	2,011	-21.408%
2026-07-24	4.5000	4.5000	4.0000	4.0000	-17.526%	9	1,944	-30.250%
2026-07-23	4.7100	4.8500	4.7100	4.8500	+7.539%	4	1,939	-42.474%
2026-07-22	4.5100	4.5100	4.5100	4.5100	-11.569%	10	1,935	-38.137%
2026-07-21	5.1400	5.1400	5.1000	5.1000	-1.923%	3	1,925	-45.294%
2026-07-20	5.1100	5.2000	5.1100	5.2000	+4.000%	5	1,923	-46.346%
2026-07-17	4.6500	5.0000	4.6500	5.0000	-3.846%	7	1,921	-44.200%
2026-07-16	5.2000	5.2000	5.2000	5.2000	-5.455%	3	1,920	-46.346%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,920	-49.273%
2026-07-13	4.8900	5.4500	4.8900	5.4000	-5.594%	10	1,919	-48.333%
2026-07-10	5.7200	5.7500	5.7200	5.7200	-6.992%	24	1,913	-51.224%
2026-07-09	6.2000	6.2000	6.1000	6.1500	+6.034%	12	1,901	-54.634%
2026-07-08	5.8000	5.8000	5.8000	5.8000	0.000%	1	1,899	-51.897%
2026-07-07	5.5500	5.8300	5.5500	5.8000	-6.452%	51	1,898	-51.897%
2026-07-06	6.0000	6.2000	6.0000	6.2000	+5.085%	5	1,945	-55.000%
2026-07-02	5.6000	6.6500	5.6000	5.9000	-5.600%	588	1,544	-52.712%
2026-07-01	6.0400	6.2500	5.4000	6.2500	+9.457%	129	1,544	-55.360%
2026-06-30	5.6000	6.0000	5.0000	5.7100	+4.771%	66	1,421	-51.138%
2026-06-29	4.8000	5.5800	4.8000	5.4500	+29.762%	273	1,379	-48.807%
2026-06-26	4.2000	4.2300	4.1800	4.2000	-3.002%	49	1,178	-33.571%
2026-06-23	4.3300	4.3300	4.3300	4.3300	-3.778%	3	1,129	-35.566%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,130	-38.000%
2026-06-18	4.4000	4.4200	4.3500	4.3500	-7.447%	5	1,116	-35.862%
2026-06-17	4.5400	4.7000	4.5400	4.7000	+16.049%	33	1,116	-40.638%
2026-06-16	4.0500	4.0500	4.0500	4.0500	+3.581%	1	1,116	-31.111%
2026-06-15	3.9100	3.9100	3.9100	3.9100	+0.256%	10	1,114	-28.645%
2026-06-12	4.1100	4.1100	3.8000	3.9000	+2.632%	5	1,114	-28.462%
2026-06-11	3.8500	3.8500	3.8000	3.8000	-5.000%	2	1,114	-26.579%
2026-06-10	4.2000	4.2000	3.9700	4.0000	-14.894%	235	1,114	-30.250%
2026-06-09	4.7000	4.7000	4.7000	4.7000	+3.982%	20	1,163	-40.638%
2026-06-08	4.4300	4.5200	4.4300	4.5200	-1.739%	17	1,143	-38.274%
2026-06-05	4.5500	4.6000	4.3500	4.6000	-6.694%	164	1,143	-39.348%
2026-06-04	4.0000	5.0000	4.0000	4.9300	+38.873%	43	1,161	-43.408%
2026-06-02	3.5900	3.5900	3.5500	3.5500	-7.792%	2	1,148	-21.408%
2026-06-01	3.7000	3.8500	3.7000	3.8500	+6.944%	2	1,146	-27.532%
2026-05-28	3.5500	3.6000	3.5500	3.6000	+5.882%	2	1,145	-22.500%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,144	-17.941%
2026-05-26	3.5000	3.6000	3.5000	3.6000	+9.091%	26	1,144	-22.500%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-5.714%	22	1,132	-15.455%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-6.915%	1	1,137	-20.286%
2026-05-15	3.8000	3.8000	3.7500	3.7600	-1.828%	21	1,138	-25.798%
2026-05-14	3.9000	3.9000	3.8300	3.8300	+2.133%	23	1,137	-27.154%
2026-05-13	3.6400	3.7500	3.5500	3.7500	+5.634%	54	1,136	-25.600%
2026-05-12	3.6000	3.6500	3.5500	3.5500	-5.333%	8	1,136	-21.408%
2026-05-11	3.7500	3.8000	3.7000	3.7500	-2.344%	376	1,136	-25.600%
2026-05-08	3.9500	3.9500	3.8400	3.8400	-1.538%	2	730	-27.344%
2026-05-07	3.7200	3.9000	3.7200	3.9000	+4.000%	52	729	-28.462%
2026-05-05	3.7500	3.7500	3.7500	3.7500	-1.832%	1	681	-25.600%
2026-05-04	3.8200	3.8200	3.8200	3.8200	+11.370%	22	680	-26.963%
2026-05-01	3.4300	3.4300	3.4300	3.4300	-7.297%	22	694	-18.659%
2026-04-30	3.7000	3.8000	3.7000	3.7000	-7.500%	3	694	-24.595%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	691	-30.250%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-2.500%	1	690	-28.462%
2026-04-27	3.9000	4.0000	3.7000	4.0000	-4.762%	9	689	-30.250%
2026-04-24	4.1000	4.2000	4.1000	4.2000	+5.000%	2	682	-33.571%
2026-04-23	4.0000	4.0000	3.9000	4.0000	-8.046%	8	681	-30.250%
2026-04-22	4.5500	4.5500	4.3500	4.3500	+6.098%	2	674	-35.862%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-1.205%	1	672	-31.951%
2026-04-17	4.1000	4.1500	4.1000	4.1500	-10.753%	3	671	-32.771%
2026-04-13	4.5000	4.6500	4.4800	4.6500	+8.140%	29	669	-40.000%
2026-04-09	4.0500	4.3000	4.0500	4.3000	+1.176%	23	660	-35.116%
2026-04-08	4.3000	4.3000	4.1500	4.2500	+6.250%	5	681	-34.353%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+5.263%	1	676	-30.250%
2026-04-06	3.8000	3.8000	3.8000	3.8000	-1.299%	1	675	-26.579%
2026-04-02	3.8500	3.8500	3.8500	3.8500	+1.050%	1	675	-27.532%
2026-04-01	3.8000	3.8100	3.7700	3.8100	-1.039%	5	675	-26.772%
2026-03-31	3.8500	3.8500	3.8500	3.8500	+2.667%	1	679	-27.532%
2026-03-30	3.6500	3.7500	3.6500	3.7500	+4.167%	3	679	-25.600%
2026-03-27	3.4500	3.6000	3.4500	3.6000	+5.882%	3	679	-22.500%
2026-03-26	3.3200	3.4000	3.3200	3.4000	-2.857%	4	678	-17.941%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+2.941%	1	675	-20.286%
2026-03-24	3.4000	3.4500	3.3200	3.4000	-8.108%	12	674	-17.941%
2026-03-20	4.0000	4.0000	3.7000	3.7000	0.000%	2	668	-24.595%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+8.824%	1	666	-24.595%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+3.030%	2	665	-17.941%
2026-03-13	3.3500	3.3500	3.3000	3.3000	-4.348%	3	663	-15.455%
2026-03-12	3.4500	3.4500	3.4500	3.4500	-1.429%	1	660	-19.130%
2026-03-11	3.5000	3.5000	3.5000	3.5000	+2.941%	2	660	-20.286%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+1.796%	10	658	-17.941%
2026-03-09	3.5000	3.5000	3.3400	3.3400	+2.769%	3	658	-16.467%
2026-03-04	3.2000	3.3000	3.2000	3.2500	+0.309%	6	665	-14.154%
2026-03-03	3.2500	3.4500	3.2000	3.2400	-7.429%	27	664	-13.889%
2026-02-27	3.4000	3.6000	3.3000	3.5000	-0.850%	35	669	-20.286%
2026-02-26	3.4900	3.5500	3.4900	3.5300	+0.857%	8	665	-20.963%
2026-02-25	3.5000	3.5500	3.3000	3.5000	+7.692%	38	675	-20.286%
2026-02-24	3.4500	3.5500	3.2500	3.2500	-7.143%	43	675	-14.154%
2026-02-23	3.4500	3.5000	3.1700	3.5000	-2.778%	57	681	-20.286%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-10.000%	1	700	-22.500%
2026-02-19	3.7000	4.0000	3.5900	4.0000	+2.564%	25	701	-30.250%
2026-02-18	3.7500	3.9000	3.6000	3.9000	+7.438%	33	710	-28.462%
2026-02-17	3.7200	3.7200	3.5100	3.6300	-1.892%	10	728	-23.140%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+5.714%	40	774	-24.595%
2026-02-12	3.3500	3.5000	3.3000	3.5000	-3.846%	5	774	-20.286%
2026-02-11	3.8500	3.8500	3.5000	3.6400	-13.333%	78	771	-23.352%
2026-02-10	3.8000	4.2000	3.8000	4.2000	+3.704%	4	739	-33.571%
2026-02-09	4.4000	4.4000	4.0500	4.0500	-5.814%	5	739	-31.111%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+14.058%	1	736	-35.116%
2026-02-05	4.0400	4.0500	3.7700	3.7700	-5.750%	7	735	-25.995%
2026-02-04	4.0000	4.1000	3.9000	4.0000	-1.720%	5	729	-30.250%
2026-02-03	4.0000	4.2300	3.9500	4.0700	-14.316%	60	724	-31.450%
2026-02-02	4.8000	4.8500	4.7500	4.7500	-1.042%	4	666	-41.263%
2026-01-30	6.0000	6.0000	4.7000	4.8000	-32.394%	101	664	-41.875%
2026-01-29	7.2000	7.2000	6.9400	7.1000	-1.389%	12	681	-60.704%
2026-01-28	7.2000	7.2000	7.2000	7.2000	-2.703%	1	669	-61.250%
2026-01-27	7.2500	7.4000	7.2500	7.4000	-1.465%	2	668	-62.297%
2026-01-16	7.5100	7.5100	7.5100	7.5100	+5.775%	10	656	-62.850%
2026-01-12	7.1500	7.1500	7.1000	7.1000	+1.140%	21	656	-60.704%
2026-01-09	6.9500	7.0200	6.9500	7.0200	-0.847%	4	635	-60.256%
2026-01-02	7.1000	7.1500	7.0800	7.0800	+0.426%	23	631	-60.593%
2025-12-31	7.0500	7.0500	7.0500	7.0500	+5.539%	1	612	-60.426%
2025-12-29	6.6800	6.6800	6.6800	6.6800	-10.933%	2	612	-58.234%
2025-12-24	7.5000	7.5000	7.5000	7.5000	-0.662%	1	610	-62.800%
2025-12-23	7.3300	7.5500	7.3300	7.5500	-0.658%	3	610	-63.046%
2025-12-22	7.5000	7.6000	7.5000	7.6000	+1.604%	193	608	-63.289%
2025-12-19	7.4800	7.4800	7.4800	7.4800	+4.615%	7	415	-62.701%
2025-12-17	7.0000	7.1500	7.0000	7.1500	+2.143%	23	408	-60.979%
2025-12-15	6.9500	7.0000	6.9500	7.0000	-2.098%	3	392	-60.143%
2025-12-12	7.1500	7.2200	7.1500	7.1500	-4.667%	3	389	-60.979%
2025-12-11	7.0000	7.5000	7.0000	7.5000	+11.111%	12	388	-62.800%
2025-12-08	6.7500	6.7500	6.7500	6.7500	+7.143%	3	380	-58.667%
2025-12-05	6.7500	6.7500	6.3000	6.3000	-9.742%	73	383	-55.714%
2025-12-03	6.9400	7.0000	6.9000	6.9800	-0.286%	38	316	-60.029%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-2.778%	1	279	-60.143%
2025-11-25	7.2000	7.2000	7.2000	7.2000	-2.703%	2	279	-61.250%
2025-11-24	7.2500	7.4000	7.2500	7.4000	+8.824%	2	278	-62.297%
2025-11-21	6.7500	6.8000	6.7500	6.8000	-0.730%	22	277	-58.971%
2025-11-19	6.8500	6.9000	5.9000	6.8500	+1.783%	5	266	-59.270%
2025-11-14	6.7300	6.7300	6.7300	6.7300	-1.029%	1	261	-58.544%
2025-11-13	6.8000	6.8000	6.7000	6.8000	-2.857%	19	260	-58.971%
2025-11-11	7.0500	7.0800	7.0000	7.0000	-8.497%	9	242	-60.143%
2025-11-07	7.6500	7.6500	7.6500	7.6500	-1.290%	1	233	-63.529%
2025-11-06	7.6000	7.7500	7.6000	7.7500	-4.908%	4	232	-64.000%
2025-10-23	7.5500	8.1500	7.5500	8.1500	+7.947%	23	231	-65.767%
2025-10-22	8.0000	8.0000	7.5500	7.5500	+3.425%	4	208	-63.046%
2025-10-20	7.3000	7.3000	7.3000	7.3000	+0.690%	10	204	-61.781%
2025-10-17	7.3000	7.3000	7.2500	7.2500	+2.113%	14	194	-61.517%
2025-10-14	7.1000	7.1000	7.1000	7.1000	-6.579%	60	180	-60.704%
2025-10-13	7.2000	7.7000	7.2000	7.6000	+5.556%	21	120	-63.289%
2025-10-10	7.1100	7.2000	7.1100	7.2000	+2.857%	10	99	-61.250%
2025-10-09	6.9000	7.0500	6.9000	7.0000	+2.190%	21	89	-60.143%
2025-10-08	6.8500	6.8500	6.8500	6.8500	+3.788%	6	78	-59.270%
2025-10-06	6.4100	6.6000	5.9000	6.6000	+15.587%	5	73	-57.727%
2025-10-03	5.7100	5.7100	5.7100	5.7100	+1.062%	1	72	-51.138%
2025-10-02	5.6500	5.6500	5.6500	5.6500	+2.170%	2	72	-50.619%
2025-10-01	5.5300	5.5300	5.5300	5.5300	-4.655%	2	70	-49.548%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+4.505%	1	68	-51.897%
2025-09-26	5.6000	5.6000	5.5500	5.5500	-5.128%	13	68	-49.730%
2025-09-24	5.9000	5.9400	5.8500	5.8500	+0.862%	48	62	-52.308%
2025-09-23	5.8000	5.8000	5.8000	5.8000	-1.695%	2	14	-51.897%
2025-09-22	5.9500	5.9500	5.9000	5.9000	+3.873%	2	12	-52.712%
2025-09-19	5.6800	5.6800	5.6800	5.6800	+0.709%	1	10	-50.880%
2025-09-18	5.6400	5.6400	5.6400	5.6400	+5.618%	3	9	-50.532%
2025-09-17	5.4000	5.4000	5.3400	5.3400	0.000%	9	6	-47.753%