Dark

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

EOD

Jul 23, 2026

4.85+7.539%(+0.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.7100	4.8500	4.7100	4.8500	+7.539%	4	1,939	0.000%
2026-07-22	4.5100	4.5100	4.5100	4.5100	-11.569%	10	1,935	+7.539%
2026-07-21	5.1400	5.1400	5.1000	5.1000	-1.923%	3	1,925	-4.902%
2026-07-20	5.1100	5.2000	5.1100	5.2000	+4.000%	5	1,923	-6.731%
2026-07-17	4.6500	5.0000	4.6500	5.0000	-3.846%	7	1,921	-3.000%
2026-07-16	5.2000	5.2000	5.2000	5.2000	-5.455%	3	1,920	-6.731%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,920	-11.818%
2026-07-13	4.8900	5.4500	4.8900	5.4000	-5.594%	10	1,919	-10.185%
2026-07-10	5.7200	5.7500	5.7200	5.7200	-6.992%	24	1,913	-15.210%
2026-07-09	6.2000	6.2000	6.1000	6.1500	+6.034%	12	1,901	-21.138%
2026-07-08	5.8000	5.8000	5.8000	5.8000	0.000%	1	1,899	-16.379%
2026-07-07	5.5500	5.8300	5.5500	5.8000	-6.452%	51	1,898	-16.379%
2026-07-06	6.0000	6.2000	6.0000	6.2000	+5.085%	5	1,945	-21.774%
2026-07-02	5.6000	6.6500	5.6000	5.9000	-5.600%	588	1,544	-17.797%
2026-07-01	6.0400	6.2500	5.4000	6.2500	+9.457%	129	1,544	-22.400%
2026-06-30	5.6000	6.0000	5.0000	5.7100	+4.771%	66	1,421	-15.061%
2026-06-29	4.8000	5.5800	4.8000	5.4500	+29.762%	273	1,379	-11.009%
2026-06-26	4.2000	4.2300	4.1800	4.2000	-3.002%	49	1,178	+15.476%
2026-06-23	4.3300	4.3300	4.3300	4.3300	-3.778%	3	1,129	+12.009%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,130	+7.778%
2026-06-18	4.4000	4.4200	4.3500	4.3500	-7.447%	5	1,116	+11.494%
2026-06-17	4.5400	4.7000	4.5400	4.7000	+16.049%	33	1,116	+3.191%
2026-06-16	4.0500	4.0500	4.0500	4.0500	+3.581%	1	1,116	+19.753%
2026-06-15	3.9100	3.9100	3.9100	3.9100	+0.256%	10	1,114	+24.041%
2026-06-12	4.1100	4.1100	3.8000	3.9000	+2.632%	5	1,114	+24.359%
2026-06-11	3.8500	3.8500	3.8000	3.8000	-5.000%	2	1,114	+27.632%
2026-06-10	4.2000	4.2000	3.9700	4.0000	-14.894%	235	1,114	+21.250%
2026-06-09	4.7000	4.7000	4.7000	4.7000	+3.982%	20	1,163	+3.191%
2026-06-08	4.4300	4.5200	4.4300	4.5200	-1.739%	17	1,143	+7.301%
2026-06-05	4.5500	4.6000	4.3500	4.6000	-6.694%	164	1,143	+5.435%
2026-06-04	4.0000	5.0000	4.0000	4.9300	+38.873%	43	1,161	-1.623%
2026-06-02	3.5900	3.5900	3.5500	3.5500	-7.792%	2	1,148	+36.620%
2026-06-01	3.7000	3.8500	3.7000	3.8500	+6.944%	2	1,146	+25.974%
2026-05-28	3.5500	3.6000	3.5500	3.6000	+5.882%	2	1,145	+34.722%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,144	+42.647%
2026-05-26	3.5000	3.6000	3.5000	3.6000	+9.091%	26	1,144	+34.722%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-5.714%	22	1,132	+46.970%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-6.915%	1	1,137	+38.571%
2026-05-15	3.8000	3.8000	3.7500	3.7600	-1.828%	21	1,138	+28.989%
2026-05-14	3.9000	3.9000	3.8300	3.8300	+2.133%	23	1,137	+26.632%
2026-05-13	3.6400	3.7500	3.5500	3.7500	+5.634%	54	1,136	+29.333%
2026-05-12	3.6000	3.6500	3.5500	3.5500	-5.333%	8	1,136	+36.620%
2026-05-11	3.7500	3.8000	3.7000	3.7500	-2.344%	376	1,136	+29.333%
2026-05-08	3.9500	3.9500	3.8400	3.8400	-1.538%	2	730	+26.302%
2026-05-07	3.7200	3.9000	3.7200	3.9000	+4.000%	52	729	+24.359%
2026-05-05	3.7500	3.7500	3.7500	3.7500	-1.832%	1	681	+29.333%
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	+41.399%
2026-04-30	3.7000	3.8000	3.7000	3.7000	-7.500%	3	694	+31.081%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	691	+21.250%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-2.500%	1	690	+24.359%
2026-04-27	3.9000	4.0000	3.7000	4.0000	-4.762%	9	689	+21.250%
2026-04-24	4.1000	4.2000	4.1000	4.2000	+5.000%	2	682	+15.476%
2026-04-23	4.0000	4.0000	3.9000	4.0000	-8.046%	8	681	+21.250%
2026-04-22	4.5500	4.5500	4.3500	4.3500	+6.098%	2	674	+11.494%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-1.205%	1	672	+18.293%
2026-04-17	4.1000	4.1500	4.1000	4.1500	-10.753%	3	671	+16.867%
2026-04-13	4.5000	4.6500	4.4800	4.6500	+8.140%	29	669	+4.301%
2026-04-09	4.0500	4.3000	4.0500	4.3000	+1.176%	23	660	+12.791%
2026-04-08	4.3000	4.3000	4.1500	4.2500	+6.250%	5	681	+14.118%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+5.263%	1	676	+21.250%
2026-04-06	3.8000	3.8000	3.8000	3.8000	-1.299%	1	675	+27.632%
2026-04-02	3.8500	3.8500	3.8500	3.8500	+1.050%	1	675	+25.974%
2026-04-01	3.8000	3.8100	3.7700	3.8100	-1.039%	5	675	+27.297%
2026-03-31	3.8500	3.8500	3.8500	3.8500	+2.667%	1	679	+25.974%
2026-03-30	3.6500	3.7500	3.6500	3.7500	+4.167%	3	679	+29.333%
2026-03-27	3.4500	3.6000	3.4500	3.6000	+5.882%	3	679	+34.722%
2026-03-26	3.3200	3.4000	3.3200	3.4000	-2.857%	4	678	+42.647%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+2.941%	1	675	+38.571%
2026-03-24	3.4000	3.4500	3.3200	3.4000	-8.108%	12	674	+42.647%
2026-03-20	4.0000	4.0000	3.7000	3.7000	0.000%	2	668	+31.081%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+8.824%	1	666	+31.081%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+3.030%	2	665	+42.647%
2026-03-13	3.3500	3.3500	3.3000	3.3000	-4.348%	3	663	+46.970%
2026-03-12	3.4500	3.4500	3.4500	3.4500	-1.429%	1	660	+40.580%
2026-03-11	3.5000	3.5000	3.5000	3.5000	+2.941%	2	660	+38.571%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+1.796%	10	658	+42.647%
2026-03-09	3.5000	3.5000	3.3400	3.3400	+2.769%	3	658	+45.210%
2026-03-04	3.2000	3.3000	3.2000	3.2500	+0.309%	6	665	+49.231%
2026-03-03	3.2500	3.4500	3.2000	3.2400	-7.429%	27	664	+49.691%
2026-02-27	3.4000	3.6000	3.3000	3.5000	-0.850%	35	669	+38.571%
2026-02-26	3.4900	3.5500	3.4900	3.5300	+0.857%	8	665	+37.394%
2026-02-25	3.5000	3.5500	3.3000	3.5000	+7.692%	38	675	+38.571%
2026-02-24	3.4500	3.5500	3.2500	3.2500	-7.143%	43	675	+49.231%
2026-02-23	3.4500	3.5000	3.1700	3.5000	-2.778%	57	681	+38.571%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-10.000%	1	700	+34.722%
2026-02-19	3.7000	4.0000	3.5900	4.0000	+2.564%	25	701	+21.250%
2026-02-18	3.7500	3.9000	3.6000	3.9000	+7.438%	33	710	+24.359%
2026-02-17	3.7200	3.7200	3.5100	3.6300	-1.892%	10	728	+33.609%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+5.714%	40	774	+31.081%
2026-02-12	3.3500	3.5000	3.3000	3.5000	-3.846%	5	774	+38.571%
2026-02-11	3.8500	3.8500	3.5000	3.6400	-13.333%	78	771	+33.242%
2026-02-10	3.8000	4.2000	3.8000	4.2000	+3.704%	4	739	+15.476%
2026-02-09	4.4000	4.4000	4.0500	4.0500	-5.814%	5	739	+19.753%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+14.058%	1	736	+12.791%
2026-02-05	4.0400	4.0500	3.7700	3.7700	-5.750%	7	735	+28.647%
2026-02-04	4.0000	4.1000	3.9000	4.0000	-1.720%	5	729	+21.250%
2026-02-03	4.0000	4.2300	3.9500	4.0700	-14.316%	60	724	+19.165%
2026-02-02	4.8000	4.8500	4.7500	4.7500	-1.042%	4	666	+2.105%
2026-01-30	6.0000	6.0000	4.7000	4.8000	-32.394%	101	664	+1.042%
2026-01-29	7.2000	7.2000	6.9400	7.1000	-1.389%	12	681	-31.690%
2026-01-28	7.2000	7.2000	7.2000	7.2000	-2.703%	1	669	-32.639%
2026-01-27	7.2500	7.4000	7.2500	7.4000	-1.465%	2	668	-34.459%
2026-01-16	7.5100	7.5100	7.5100	7.5100	+5.775%	10	656	-35.419%
2026-01-12	7.1500	7.1500	7.1000	7.1000	+1.140%	21	656	-31.690%
2026-01-09	6.9500	7.0200	6.9500	7.0200	-0.847%	4	635	-30.912%
2026-01-02	7.1000	7.1500	7.0800	7.0800	+0.426%	23	631	-31.497%
2025-12-31	7.0500	7.0500	7.0500	7.0500	+5.539%	1	612	-31.206%
2025-12-29	6.6800	6.6800	6.6800	6.6800	-10.933%	2	612	-27.395%
2025-12-24	7.5000	7.5000	7.5000	7.5000	-0.662%	1	610	-35.333%
2025-12-23	7.3300	7.5500	7.3300	7.5500	-0.658%	3	610	-35.762%
2025-12-22	7.5000	7.6000	7.5000	7.6000	+1.604%	193	608	-36.184%
2025-12-19	7.4800	7.4800	7.4800	7.4800	+4.615%	7	415	-35.160%
2025-12-17	7.0000	7.1500	7.0000	7.1500	+2.143%	23	408	-32.168%
2025-12-15	6.9500	7.0000	6.9500	7.0000	-2.098%	3	392	-30.714%
2025-12-12	7.1500	7.2200	7.1500	7.1500	-4.667%	3	389	-32.168%
2025-12-11	7.0000	7.5000	7.0000	7.5000	+11.111%	12	388	-35.333%
2025-12-08	6.7500	6.7500	6.7500	6.7500	+7.143%	3	380	-28.148%
2025-12-05	6.7500	6.7500	6.3000	6.3000	-9.742%	73	383	-23.016%
2025-12-03	6.9400	7.0000	6.9000	6.9800	-0.286%	38	316	-30.516%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-2.778%	1	279	-30.714%
2025-11-25	7.2000	7.2000	7.2000	7.2000	-2.703%	2	279	-32.639%
2025-11-24	7.2500	7.4000	7.2500	7.4000	+8.824%	2	278	-34.459%
2025-11-21	6.7500	6.8000	6.7500	6.8000	-0.730%	22	277	-28.676%
2025-11-19	6.8500	6.9000	5.9000	6.8500	+1.783%	5	266	-29.197%
2025-11-14	6.7300	6.7300	6.7300	6.7300	-1.029%	1	261	-27.935%
2025-11-13	6.8000	6.8000	6.7000	6.8000	-2.857%	19	260	-28.676%
2025-11-11	7.0500	7.0800	7.0000	7.0000	-8.497%	9	242	-30.714%
2025-11-07	7.6500	7.6500	7.6500	7.6500	-1.290%	1	233	-36.601%
2025-11-06	7.6000	7.7500	7.6000	7.7500	-4.908%	4	232	-37.419%
2025-10-23	7.5500	8.1500	7.5500	8.1500	+7.947%	23	231	-40.491%
2025-10-22	8.0000	8.0000	7.5500	7.5500	+3.425%	4	208	-35.762%
2025-10-20	7.3000	7.3000	7.3000	7.3000	+0.690%	10	204	-33.562%
2025-10-17	7.3000	7.3000	7.2500	7.2500	+2.113%	14	194	-33.103%
2025-10-14	7.1000	7.1000	7.1000	7.1000	-6.579%	60	180	-31.690%
2025-10-13	7.2000	7.7000	7.2000	7.6000	+5.556%	21	120	-36.184%
2025-10-10	7.1100	7.2000	7.1100	7.2000	+2.857%	10	99	-32.639%
2025-10-09	6.9000	7.0500	6.9000	7.0000	+2.190%	21	89	-30.714%
2025-10-08	6.8500	6.8500	6.8500	6.8500	+3.788%	6	78	-29.197%
2025-10-06	6.4100	6.6000	5.9000	6.6000	+15.587%	5	73	-26.515%
2025-10-03	5.7100	5.7100	5.7100	5.7100	+1.062%	1	72	-15.061%
2025-10-02	5.6500	5.6500	5.6500	5.6500	+2.170%	2	72	-14.159%
2025-10-01	5.5300	5.5300	5.5300	5.5300	-4.655%	2	70	-12.297%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+4.505%	1	68	-16.379%
2025-09-26	5.6000	5.6000	5.5500	5.5500	-5.128%	13	68	-12.613%
2025-09-24	5.9000	5.9400	5.8500	5.8500	+0.862%	48	62	-17.094%
2025-09-23	5.8000	5.8000	5.8000	5.8000	-1.695%	2	14	-16.379%
2025-09-22	5.9500	5.9500	5.9000	5.9000	+3.873%	2	12	-17.797%
2025-09-19	5.6800	5.6800	5.6800	5.6800	+0.709%	1	10	-14.613%
2025-09-18	5.6400	5.6400	5.6400	5.6400	+5.618%	3	9	-14.007%
2025-09-17	5.4000	5.4000	5.3400	5.3400	0.000%	9	6	-9.176%