Dark

VZ20280121P45
VZ Jan 21 2028 45.00 Put (VZ280121P00045000)
option OPRA

EOD

Sep 15, 2026

3.20-3.030%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.3500	3.3500	3.1900	3.2000	-3.030%	12	2,286	0.000%
2026-09-14	3.4000	3.4000	3.3000	3.3000	-9.091%	6	2,277	-3.030%
2026-09-04	3.6000	3.7100	3.5500	3.6300	+4.011%	72	2,272	-11.846%
2026-09-03	3.5000	3.5000	3.4700	3.4900	-0.286%	6	2,272	-8.309%
2026-09-02	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,273	-8.571%
2026-09-01	3.5500	3.6000	3.5300	3.6000	-4.000%	26	2,273	-11.111%
2026-08-31	3.7000	3.7500	3.7000	3.7500	-1.316%	20	2,258	-14.667%
2026-08-28	3.8000	3.8000	3.8000	3.8000	+1.333%	10	2,268	-15.789%
2026-08-26	3.6500	3.7500	3.6500	3.7500	-3.846%	3	2,268	-14.667%
2026-08-24	3.9000	3.9000	3.9000	3.9000	-2.500%	26	2,267	-17.949%
2026-08-21	4.0500	4.0500	4.0000	4.0000	-0.249%	26	2,267	-20.000%
2026-08-20	4.0500	4.0500	4.0100	4.0100	-7.816%	11	2,252	-20.200%
2026-08-18	4.3500	4.3500	4.3500	4.3500	-4.396%	10	2,253	-26.437%
2026-08-17	4.5500	4.5500	4.5500	4.5500	+2.018%	60	2,253	-29.670%
2026-08-14	4.5000	4.5100	4.4600	4.4600	-1.327%	8	2,253	-28.251%
2026-08-13	4.7500	4.7500	4.5200	4.5200	-10.139%	45	2,259	-29.204%
2026-08-12	4.8800	5.1200	4.8800	5.0300	+2.236%	9	2,290	-36.382%
2026-08-11	4.9500	4.9500	4.9200	4.9200	-4.466%	18	2,291	-34.959%
2026-08-10	5.3500	5.3500	5.1500	5.1500	+0.195%	71	2,291	-37.864%
2026-08-07	5.3000	5.3000	5.0800	5.1400	-0.194%	14	2,307	-37.743%
2026-08-06	5.1500	5.1500	5.1500	5.1500	-7.374%	2	2,303	-37.864%
2026-08-05	5.7800	5.8500	5.5500	5.5600	+3.925%	23	2,303	-42.446%
2026-08-04	5.1000	5.3500	5.1000	5.3500	+9.184%	23	2,295	-40.187%
2026-08-03	4.9000	4.9000	4.9000	4.9000	-6.667%	1	2,293	-34.694%
2026-07-31	5.5000	5.5000	5.2000	5.2500	-3.670%	3	2,293	-39.048%
2026-07-30	5.4500	5.4500	5.4500	5.4500	+4.406%	1	2,293	-41.284%
2026-07-29	4.5500	5.5000	4.4500	5.2200	+18.100%	223	2,292	-38.697%
2026-07-28	4.4100	4.4600	4.3500	4.4200	-7.531%	5	2,334	-27.602%
2026-07-27	5.0000	5.0000	4.7500	4.7800	-22.903%	1,038	2,335	-33.054%
2026-07-24	6.2000	6.2000	6.2000	6.2000	0.000%	8	1,389	-48.387%
2026-07-23	6.2000	6.2000	6.2000	6.2000	+3.333%	4	1,389	-48.387%
2026-07-22	6.0000	6.0000	6.0000	6.0000	-4.306%	6	1,389	-46.667%
2026-07-17	6.2500	6.4200	6.2500	6.2700	-2.791%	5	1,389	-48.963%
2026-07-16	6.9500	6.9500	6.4500	6.4500	-10.417%	71	1,389	-50.388%
2026-07-15	6.9500	7.2000	6.9000	7.2000	-0.963%	9	1,432	-55.556%
2026-07-14	7.2500	7.2700	7.2500	7.2700	+0.276%	29	1,432	-55.983%
2026-07-13	6.8900	7.2500	6.8900	7.2500	-1.361%	132	1,404	-55.862%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-3.922%	1	1,404	-56.463%
2026-07-07	7.0100	7.6500	7.0000	7.6500	+3.940%	34	1,403	-58.170%
2026-07-06	7.3600	7.3600	7.3600	7.3600	-7.885%	1	1,396	-56.522%
2026-07-01	7.9000	8.1300	7.9000	7.9900	+17.500%	31	1,396	-59.950%
2026-06-29	5.7200	7.0000	5.7200	6.8000	+20.782%	52	1,368	-52.941%
2026-06-26	5.6200	5.6300	5.6200	5.6300	-2.087%	2	1,319	-43.162%
2026-06-25	5.4500	5.9500	5.4500	5.7500	+2.679%	22	1,319	-44.348%
2026-06-23	5.8400	5.8400	5.6000	5.6000	-7.438%	202	1,317	-42.857%
2026-06-17	6.0500	6.0500	6.0500	6.0500	+10.000%	2	1,349	-47.107%
2026-06-16	5.5000	5.5000	5.5000	5.5000	+8.911%	1	1,349	-41.818%
2026-06-15	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,355	-36.634%
2026-06-12	5.1400	5.1400	5.1000	5.1000	-5.556%	12	1,355	-37.255%
2026-06-11	5.0800	5.4000	5.0600	5.4000	+0.935%	9	1,355	-40.741%
2026-06-10	5.5100	5.5100	5.2900	5.3500	-7.759%	10	1,358	-40.187%
2026-06-09	5.8000	5.8000	5.8000	5.8000	-2.848%	1	1,365	-44.828%
2026-06-08	5.8400	6.0000	5.8000	5.9700	-1.322%	13	1,366	-46.399%
2026-06-05	6.0400	6.1000	5.8400	6.0500	-7.915%	144	1,355	-47.107%
2026-06-04	5.8500	6.6000	5.5000	6.5700	+19.455%	20	1,301	-51.294%
2026-06-03	5.5000	5.5000	5.4800	5.5000	+20.087%	6	1,301	-41.818%
2026-06-02	4.8000	4.8000	4.5800	4.5800	-7.475%	29	1,301	-30.131%
2026-06-01	5.0000	5.0000	4.9500	4.9500	+2.062%	3	1,319	-35.354%
2026-05-29	4.5000	4.8500	4.5000	4.8500	0.000%	2	1,316	-34.021%
2026-05-28	4.7000	4.8500	4.7000	4.8500	+7.064%	26	1,316	-34.021%
2026-05-27	4.5500	4.6300	4.4800	4.5300	-0.440%	198	1,324	-29.360%
2026-05-26	4.8300	4.8400	4.5500	4.5500	+2.247%	47	1,305	-29.670%
2026-05-22	4.4600	4.4600	4.4500	4.4500	-3.261%	22	1,335	-28.090%
2026-05-21	4.7000	4.7000	4.5500	4.6000	-4.167%	9	1,330	-30.435%
2026-05-20	4.4800	4.9000	4.4800	4.8000	-3.030%	8	1,330	-33.333%
2026-05-19	5.0500	5.0500	4.9500	4.9500	-10.971%	47	1,327	-35.354%
2026-05-18	5.5600	5.5600	5.5600	5.5600	+5.905%	1	1,327	-42.446%
2026-05-15	5.1500	5.2500	5.1500	5.2500	+0.962%	2	1,327	-39.048%
2026-05-14	5.1500	5.2000	5.1500	5.2000	+10.638%	2	1,279	-38.462%
2026-05-12	4.8400	4.8500	4.7000	4.7000	-6.931%	4	1,279	-31.915%
2026-05-11	5.0000	5.0500	5.0000	5.0500	-0.394%	124	1,279	-36.634%
2026-05-08	5.2200	5.2200	5.0700	5.0700	-0.588%	4	1,182	-36.884%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-2.857%	40	1,182	-37.255%
2026-05-06	5.2500	5.2500	5.2500	5.2500	+5.000%	1	1,182	-39.048%
2026-05-05	5.0000	5.1000	5.0000	5.0000	0.000%	29	1,182	-36.000%
2026-05-04	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,189	-36.000%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-3.846%	2	1,187	-36.000%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-3.704%	50	1,185	-38.462%
2026-04-27	4.6500	5.4000	4.6500	5.4000	+1.887%	94	1,185	-40.741%
2026-04-23	5.2000	5.3000	4.9000	5.3000	-9.402%	18	1,176	-39.623%
2026-04-22	5.9500	5.9500	5.8500	5.8500	+11.217%	69	1,184	-45.299%
2026-04-21	5.4600	5.4600	5.2600	5.2600	-3.486%	7	1,168	-39.163%
2026-04-20	5.3600	5.4500	5.3600	5.4500	+0.926%	26	1,168	-41.284%
2026-04-17	5.4500	5.6300	5.2700	5.4000	-0.917%	35	1,167	-40.741%
2026-04-16	5.6800	5.6800	5.4500	5.4500	-10.656%	8	1,177	-41.284%
2026-04-15	6.0700	6.2400	6.0500	6.1000	-0.489%	99	1,180	-47.541%
2026-04-14	6.1000	6.1300	6.1000	6.1300	+0.492%	3	1,110	-47.798%
2026-04-13	5.9000	6.1000	5.8000	6.1000	+6.087%	43	1,110	-47.541%
2026-04-10	5.4000	5.7500	5.4000	5.7500	+3.604%	13	1,113	-44.348%
2026-04-08	5.6500	5.6500	5.5000	5.5500	+4.915%	24	1,100	-42.342%
2026-04-07	5.2900	5.2900	5.2900	5.2900	+5.800%	1	1,079	-39.509%
2026-04-06	5.2300	5.2300	4.8500	5.0000	+1.420%	7	1,079	-36.000%
2026-04-02	4.7800	4.9500	4.7800	4.9300	-0.404%	4	1,080	-35.091%
2026-04-01	4.9500	4.9500	4.9500	4.9500	0.000%	1	1,080	-35.354%
2026-03-31	4.9000	4.9500	4.9000	4.9500	+2.484%	2	1,081	-35.354%
2026-03-30	4.8300	4.8300	4.8300	4.8300	+2.766%	12	1,080	-33.747%
2026-03-27	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,080	-31.915%
2026-03-26	4.5500	4.5500	4.3800	4.5000	+4.651%	6	1,079	-28.889%
2026-03-24	4.5300	4.5300	4.3000	4.3000	-8.316%	9	1,079	-25.581%
2026-03-23	4.8800	4.9000	4.6900	4.6900	-8.039%	6	1,084	-31.770%
2026-03-19	4.8500	5.3000	4.7000	5.1000	+10.870%	49	1,086	-37.255%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,122	-30.435%
2026-03-17	4.4100	4.5000	4.3300	4.5000	+2.273%	7	1,122	-28.889%
2026-03-16	4.3200	4.4000	4.3200	4.4000	-1.786%	90	1,126	-27.273%
2026-03-12	4.4500	4.4800	4.4500	4.4800	-2.609%	3	1,205	-28.571%
2026-03-11	4.6000	4.6000	4.5000	4.6000	+4.545%	4	1,206	-30.435%
2026-03-10	4.3300	4.4000	4.3300	4.4000	-2.655%	12	1,207	-27.273%
2026-03-09	4.4500	4.5400	4.4500	4.5200	+6.353%	3	1,210	-29.204%
2026-03-06	4.3500	4.9000	4.2500	4.2500	+0.473%	49	1,211	-24.706%
2026-03-05	4.3100	4.4500	4.2100	4.2300	+0.237%	72	1,222	-24.350%
2026-03-04	4.2500	4.3000	4.2200	4.2200	-2.540%	50	1,234	-24.171%
2026-03-03	4.4300	5.0000	4.3000	4.3300	-6.277%	58	1,261	-26.097%
2026-03-02	4.4500	4.6500	4.3200	4.6200	+4.289%	196	1,285	-30.736%
2026-02-27	4.4500	4.6300	4.4300	4.4300	-7.708%	37	1,273	-27.765%
2026-02-26	4.7000	4.8000	4.7000	4.8000	-1.235%	12	1,292	-33.333%
2026-02-25	4.6200	4.8600	4.6200	4.8600	+14.353%	25	1,270	-34.156%
2026-02-23	4.3800	4.4000	4.2500	4.2500	-8.207%	28	1,270	-24.706%
2026-02-20	4.6300	4.6300	4.6300	4.6300	-10.962%	2	1,269	-30.886%
2026-02-18	4.9500	5.2000	4.9500	5.2000	+7.216%	14	1,267	-38.462%
2026-02-17	4.8400	4.9500	4.8400	4.8500	-1.020%	47	1,269	-34.021%
2026-02-13	4.8900	4.9400	4.8900	4.9000	+5.603%	165	1,196	-34.694%
2026-02-12	4.6500	4.6500	4.4000	4.6400	-1.277%	110	1,196	-31.034%
2026-02-11	5.0000	5.0000	4.7000	4.7000	-8.738%	165	1,189	-31.915%
2026-02-10	5.4000	5.4000	5.0500	5.1500	-3.738%	13	1,085	-37.864%
2026-02-09	5.8000	5.8000	5.3500	5.3500	-9.475%	12	1,081	-40.187%
2026-02-06	5.4500	6.2600	5.4500	5.9100	+9.444%	35	1,076	-45.854%
2026-02-05	5.4000	5.6500	5.4000	5.4000	+1.887%	8	1,048	-40.741%
2026-02-04	5.3500	5.6500	5.2200	5.3000	-1.852%	45	1,043	-39.623%
2026-02-03	5.7000	5.9700	5.3000	5.4000	-11.475%	98	1,003	-40.741%
2026-02-02	6.3000	6.4600	5.9000	6.1000	-4.688%	314	950	-47.541%
2026-01-30	7.2000	7.2000	5.5000	6.4000	-28.889%	102	658	-50.000%
2026-01-29	8.8000	9.0000	8.8000	9.0000	-7.121%	122	629	-64.444%
2026-01-20	9.6900	9.6900	9.6900	9.6900	+0.311%	18	535	-66.976%
2026-01-16	9.6600	9.6600	9.6600	9.6600	+2.331%	5	512	-66.874%
2026-01-08	9.4400	9.4400	9.4400	9.4400	+0.106%	1	512	-66.102%
2026-01-07	9.2000	9.4300	9.2000	9.4300	0.000%	4	511	-66.066%
2026-01-05	9.3500	9.5100	9.3500	9.4300	+3.626%	25	487	-66.066%
2026-01-02	9.1000	9.1000	9.1000	9.1000	-1.622%	2	487	-64.835%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-2.836%	1	485	-65.405%
2025-12-24	9.5200	9.5500	9.5200	9.5200	-0.314%	9	478	-66.387%
2025-12-23	9.5500	9.5500	9.5500	9.5500	0.000%	1	478	-66.492%
2025-12-22	9.4500	9.7000	9.4000	9.5500	-0.521%	16	477	-66.492%
2025-12-19	9.4700	9.6000	9.2000	9.6000	+3.784%	86	465	-66.667%
2025-12-18	8.9000	9.2500	8.9000	9.2500	+3.352%	25	390	-65.405%
2025-12-17	9.0700	9.0700	8.9500	8.9500	-0.556%	17	365	-64.246%
2025-12-16	8.9800	9.1500	8.9500	9.0000	+1.695%	16	353	-64.444%
2025-12-15	8.8000	8.9500	8.7000	8.8500	-2.210%	28	344	-63.842%
2025-12-12	9.0000	9.2500	8.9500	9.0500	-3.209%	14	323	-64.641%
2025-12-11	9.4000	9.4100	9.2000	9.3500	+2.747%	75	318	-65.775%
2025-12-09	9.0500	9.3000	9.0500	9.1000	+6.308%	106	262	-64.835%
2025-12-08	8.6000	8.6000	8.5600	8.5600	+4.390%	2	215	-62.617%
2025-12-05	8.2000	8.2000	8.2000	8.2000	-6.393%	1	215	-60.976%
2025-11-20	9.0000	9.0000	8.7600	8.7600	-7.105%	2	214	-63.470%
2025-11-06	9.5500	9.5500	9.4300	9.4300	-5.700%	5	214	-66.066%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+2.249%	20	191	-68.000%
2025-10-30	9.7800	9.7800	9.7800	9.7800	-0.407%	1	191	-67.280%
2025-10-27	10.2100	10.2100	9.8200	9.8200	-1.800%	34	203	-67.413%
2025-10-22	10.0000	10.0000	10.0000	10.0000	+12.360%	2	203	-68.000%
2025-10-20	8.9000	8.9000	8.9000	8.9000	+1.136%	1	201	-64.045%
2025-10-14	8.8000	8.8000	8.8000	8.8000	-7.660%	1	200	-63.636%
2025-10-10	9.5300	9.5300	9.5300	9.5300	+10.301%	1	199	-66.422%
2025-10-06	7.9000	8.6400	7.9000	8.6400	+19.337%	24	200	-62.963%
2025-10-03	7.2400	7.2400	7.2400	7.2400	-8.005%	10	186	-55.801%
2025-10-01	7.1500	7.8700	7.1500	7.8700	+7.808%	2	176	-59.339%
2025-09-30	7.3000	7.3000	7.3000	7.3000	+1.389%	7	176	-56.164%
2025-09-26	7.3000	7.3000	7.1500	7.2000	-2.703%	136	169	-55.556%
2025-09-25	7.3000	7.4500	7.3000	7.4000	-1.987%	18	55	-56.757%
2025-09-24	7.5500	7.5500	7.5000	7.5500	+1.342%	8	37	-57.616%
2025-09-23	7.5000	7.5000	7.4500	7.4500	+1.637%	28	29	-57.047%
2025-09-19	7.3300	7.3300	7.3300	7.3300	-0.678%	1	2	-56.344%
2025-09-16	7.3800	7.3800	7.3800	7.3800	0.000%	1	1	-56.640%