Dark

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

EOD

Jul 23, 2026

6.20+3.333%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.2000	6.2000	6.2000	6.2000	+3.333%	4	1,389	0.000%
2026-07-22	6.0000	6.0000	6.0000	6.0000	-4.306%	6	1,389	+3.333%
2026-07-17	6.2500	6.4200	6.2500	6.2700	-2.791%	5	1,389	-1.116%
2026-07-16	6.9500	6.9500	6.4500	6.4500	-10.417%	71	1,389	-3.876%
2026-07-15	6.9500	7.2000	6.9000	7.2000	-0.963%	9	1,432	-13.889%
2026-07-14	7.2500	7.2700	7.2500	7.2700	+0.276%	29	1,432	-14.718%
2026-07-13	6.8900	7.2500	6.8900	7.2500	-1.361%	132	1,404	-14.483%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-3.922%	1	1,404	-15.646%
2026-07-07	7.0100	7.6500	7.0000	7.6500	+3.940%	34	1,403	-18.954%
2026-07-06	7.3600	7.3600	7.3600	7.3600	-7.885%	1	1,396	-15.761%
2026-07-01	7.9000	8.1300	7.9000	7.9900	+17.500%	31	1,396	-22.403%
2026-06-29	5.7200	7.0000	5.7200	6.8000	+20.782%	52	1,368	-8.824%
2026-06-26	5.6200	5.6300	5.6200	5.6300	-2.087%	2	1,319	+10.124%
2026-06-25	5.4500	5.9500	5.4500	5.7500	+2.679%	22	1,319	+7.826%
2026-06-23	5.8400	5.8400	5.6000	5.6000	-7.438%	202	1,317	+10.714%
2026-06-17	6.0500	6.0500	6.0500	6.0500	+10.000%	2	1,349	+2.479%
2026-06-16	5.5000	5.5000	5.5000	5.5000	+8.911%	1	1,349	+12.727%
2026-06-15	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,355	+22.772%
2026-06-12	5.1400	5.1400	5.1000	5.1000	-5.556%	12	1,355	+21.569%
2026-06-11	5.0800	5.4000	5.0600	5.4000	+0.935%	9	1,355	+14.815%
2026-06-10	5.5100	5.5100	5.2900	5.3500	-7.759%	10	1,358	+15.888%
2026-06-09	5.8000	5.8000	5.8000	5.8000	-2.848%	1	1,365	+6.897%
2026-06-08	5.8400	6.0000	5.8000	5.9700	-1.322%	13	1,366	+3.853%
2026-06-05	6.0400	6.1000	5.8400	6.0500	-7.915%	144	1,355	+2.479%
2026-06-04	5.8500	6.6000	5.5000	6.5700	+19.455%	20	1,301	-5.632%
2026-06-03	5.5000	5.5000	5.4800	5.5000	+20.087%	6	1,301	+12.727%
2026-06-02	4.8000	4.8000	4.5800	4.5800	-7.475%	29	1,301	+35.371%
2026-06-01	5.0000	5.0000	4.9500	4.9500	+2.062%	3	1,319	+25.253%
2026-05-29	4.5000	4.8500	4.5000	4.8500	0.000%	2	1,316	+27.835%
2026-05-28	4.7000	4.8500	4.7000	4.8500	+7.064%	26	1,316	+27.835%
2026-05-27	4.5500	4.6300	4.4800	4.5300	-0.440%	198	1,324	+36.865%
2026-05-26	4.8300	4.8400	4.5500	4.5500	+2.247%	47	1,305	+36.264%
2026-05-22	4.4600	4.4600	4.4500	4.4500	-3.261%	22	1,335	+39.326%
2026-05-21	4.7000	4.7000	4.5500	4.6000	-4.167%	9	1,330	+34.783%
2026-05-20	4.4800	4.9000	4.4800	4.8000	-3.030%	8	1,330	+29.167%
2026-05-19	5.0500	5.0500	4.9500	4.9500	-10.971%	47	1,327	+25.253%
2026-05-18	5.5600	5.5600	5.5600	5.5600	+5.905%	1	1,327	+11.511%
2026-05-15	5.1500	5.2500	5.1500	5.2500	+0.962%	2	1,327	+18.095%
2026-05-14	5.1500	5.2000	5.1500	5.2000	+10.638%	2	1,279	+19.231%
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	+22.772%
2026-05-08	5.2200	5.2200	5.0700	5.0700	-0.588%	4	1,182	+22.288%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-2.857%	40	1,182	+21.569%
2026-05-06	5.2500	5.2500	5.2500	5.2500	+5.000%	1	1,182	+18.095%
2026-05-05	5.0000	5.1000	5.0000	5.0000	0.000%	29	1,182	+24.000%
2026-05-04	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,189	+24.000%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-3.846%	2	1,187	+24.000%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-3.704%	50	1,185	+19.231%
2026-04-27	4.6500	5.4000	4.6500	5.4000	+1.887%	94	1,185	+14.815%
2026-04-23	5.2000	5.3000	4.9000	5.3000	-9.402%	18	1,176	+16.981%
2026-04-22	5.9500	5.9500	5.8500	5.8500	+11.217%	69	1,184	+5.983%
2026-04-21	5.4600	5.4600	5.2600	5.2600	-3.486%	7	1,168	+17.871%
2026-04-20	5.3600	5.4500	5.3600	5.4500	+0.926%	26	1,168	+13.761%
2026-04-17	5.4500	5.6300	5.2700	5.4000	-0.917%	35	1,167	+14.815%
2026-04-16	5.6800	5.6800	5.4500	5.4500	-10.656%	8	1,177	+13.761%
2026-04-15	6.0700	6.2400	6.0500	6.1000	-0.489%	99	1,180	+1.639%
2026-04-14	6.1000	6.1300	6.1000	6.1300	+0.492%	3	1,110	+1.142%
2026-04-13	5.9000	6.1000	5.8000	6.1000	+6.087%	43	1,110	+1.639%
2026-04-10	5.4000	5.7500	5.4000	5.7500	+3.604%	13	1,113	+7.826%
2026-04-08	5.6500	5.6500	5.5000	5.5500	+4.915%	24	1,100	+11.712%
2026-04-07	5.2900	5.2900	5.2900	5.2900	+5.800%	1	1,079	+17.202%
2026-04-06	5.2300	5.2300	4.8500	5.0000	+1.420%	7	1,079	+24.000%
2026-04-02	4.7800	4.9500	4.7800	4.9300	-0.404%	4	1,080	+25.761%
2026-04-01	4.9500	4.9500	4.9500	4.9500	0.000%	1	1,080	+25.253%
2026-03-31	4.9000	4.9500	4.9000	4.9500	+2.484%	2	1,081	+25.253%
2026-03-30	4.8300	4.8300	4.8300	4.8300	+2.766%	12	1,080	+28.364%
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	+37.778%
2026-03-24	4.5300	4.5300	4.3000	4.3000	-8.316%	9	1,079	+44.186%
2026-03-23	4.8800	4.9000	4.6900	4.6900	-8.039%	6	1,084	+32.196%
2026-03-19	4.8500	5.3000	4.7000	5.1000	+10.870%	49	1,086	+21.569%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,122	+34.783%
2026-03-17	4.4100	4.5000	4.3300	4.5000	+2.273%	7	1,122	+37.778%
2026-03-16	4.3200	4.4000	4.3200	4.4000	-1.786%	90	1,126	+40.909%
2026-03-12	4.4500	4.4800	4.4500	4.4800	-2.609%	3	1,205	+38.393%
2026-03-11	4.6000	4.6000	4.5000	4.6000	+4.545%	4	1,206	+34.783%
2026-03-10	4.3300	4.4000	4.3300	4.4000	-2.655%	12	1,207	+40.909%
2026-03-09	4.4500	4.5400	4.4500	4.5200	+6.353%	3	1,210	+37.168%
2026-03-06	4.3500	4.9000	4.2500	4.2500	+0.473%	49	1,211	+45.882%
2026-03-05	4.3100	4.4500	4.2100	4.2300	+0.237%	72	1,222	+46.572%
2026-03-04	4.2500	4.3000	4.2200	4.2200	-2.540%	50	1,234	+46.919%
2026-03-03	4.4300	5.0000	4.3000	4.3300	-6.277%	58	1,261	+43.187%
2026-03-02	4.4500	4.6500	4.3200	4.6200	+4.289%	196	1,285	+34.199%
2026-02-27	4.4500	4.6300	4.4300	4.4300	-7.708%	37	1,273	+39.955%
2026-02-26	4.7000	4.8000	4.7000	4.8000	-1.235%	12	1,292	+29.167%
2026-02-25	4.6200	4.8600	4.6200	4.8600	+14.353%	25	1,270	+27.572%
2026-02-23	4.3800	4.4000	4.2500	4.2500	-8.207%	28	1,270	+45.882%
2026-02-20	4.6300	4.6300	4.6300	4.6300	-10.962%	2	1,269	+33.909%
2026-02-18	4.9500	5.2000	4.9500	5.2000	+7.216%	14	1,267	+19.231%
2026-02-17	4.8400	4.9500	4.8400	4.8500	-1.020%	47	1,269	+27.835%
2026-02-13	4.8900	4.9400	4.8900	4.9000	+5.603%	165	1,196	+26.531%
2026-02-12	4.6500	4.6500	4.4000	4.6400	-1.277%	110	1,196	+33.621%
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	+20.388%
2026-02-09	5.8000	5.8000	5.3500	5.3500	-9.475%	12	1,081	+15.888%
2026-02-06	5.4500	6.2600	5.4500	5.9100	+9.444%	35	1,076	+4.907%
2026-02-05	5.4000	5.6500	5.4000	5.4000	+1.887%	8	1,048	+14.815%
2026-02-04	5.3500	5.6500	5.2200	5.3000	-1.852%	45	1,043	+16.981%
2026-02-03	5.7000	5.9700	5.3000	5.4000	-11.475%	98	1,003	+14.815%
2026-02-02	6.3000	6.4600	5.9000	6.1000	-4.688%	314	950	+1.639%
2026-01-30	7.2000	7.2000	5.5000	6.4000	-28.889%	102	658	-3.125%
2026-01-29	8.8000	9.0000	8.8000	9.0000	-7.121%	122	629	-31.111%
2026-01-20	9.6900	9.6900	9.6900	9.6900	+0.311%	18	535	-36.017%
2026-01-16	9.6600	9.6600	9.6600	9.6600	+2.331%	5	512	-35.818%
2026-01-08	9.4400	9.4400	9.4400	9.4400	+0.106%	1	512	-34.322%
2026-01-07	9.2000	9.4300	9.2000	9.4300	0.000%	4	511	-34.252%
2026-01-05	9.3500	9.5100	9.3500	9.4300	+3.626%	25	487	-34.252%
2026-01-02	9.1000	9.1000	9.1000	9.1000	-1.622%	2	487	-31.868%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-2.836%	1	485	-32.973%
2025-12-24	9.5200	9.5500	9.5200	9.5200	-0.314%	9	478	-34.874%
2025-12-23	9.5500	9.5500	9.5500	9.5500	0.000%	1	478	-35.079%
2025-12-22	9.4500	9.7000	9.4000	9.5500	-0.521%	16	477	-35.079%
2025-12-19	9.4700	9.6000	9.2000	9.6000	+3.784%	86	465	-35.417%
2025-12-18	8.9000	9.2500	8.9000	9.2500	+3.352%	25	390	-32.973%
2025-12-17	9.0700	9.0700	8.9500	8.9500	-0.556%	17	365	-30.726%
2025-12-16	8.9800	9.1500	8.9500	9.0000	+1.695%	16	353	-31.111%
2025-12-15	8.8000	8.9500	8.7000	8.8500	-2.210%	28	344	-29.944%
2025-12-12	9.0000	9.2500	8.9500	9.0500	-3.209%	14	323	-31.492%
2025-12-11	9.4000	9.4100	9.2000	9.3500	+2.747%	75	318	-33.690%
2025-12-09	9.0500	9.3000	9.0500	9.1000	+6.308%	106	262	-31.868%
2025-12-08	8.6000	8.6000	8.5600	8.5600	+4.390%	2	215	-27.570%
2025-12-05	8.2000	8.2000	8.2000	8.2000	-6.393%	1	215	-24.390%
2025-11-20	9.0000	9.0000	8.7600	8.7600	-7.105%	2	214	-29.224%
2025-11-06	9.5500	9.5500	9.4300	9.4300	-5.700%	5	214	-34.252%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+2.249%	20	191	-38.000%
2025-10-30	9.7800	9.7800	9.7800	9.7800	-0.407%	1	191	-36.605%
2025-10-27	10.2100	10.2100	9.8200	9.8200	-1.800%	34	203	-36.864%
2025-10-22	10.0000	10.0000	10.0000	10.0000	+12.360%	2	203	-38.000%
2025-10-20	8.9000	8.9000	8.9000	8.9000	+1.136%	1	201	-30.337%
2025-10-14	8.8000	8.8000	8.8000	8.8000	-7.660%	1	200	-29.545%
2025-10-10	9.5300	9.5300	9.5300	9.5300	+10.301%	1	199	-34.942%
2025-10-06	7.9000	8.6400	7.9000	8.6400	+19.337%	24	200	-28.241%
2025-10-03	7.2400	7.2400	7.2400	7.2400	-8.005%	10	186	-14.365%
2025-10-01	7.1500	7.8700	7.1500	7.8700	+7.808%	2	176	-21.220%
2025-09-30	7.3000	7.3000	7.3000	7.3000	+1.389%	7	176	-15.068%
2025-09-26	7.3000	7.3000	7.1500	7.2000	-2.703%	136	169	-13.889%
2025-09-25	7.3000	7.4500	7.3000	7.4000	-1.987%	18	55	-16.216%
2025-09-24	7.5500	7.5500	7.5000	7.5500	+1.342%	8	37	-17.881%
2025-09-23	7.5000	7.5000	7.4500	7.4500	+1.637%	28	29	-16.779%
2025-09-19	7.3300	7.3300	7.3300	7.3300	-0.678%	1	2	-15.416%
2025-09-16	7.3800	7.3800	7.3800	7.3800	0.000%	1	1	-15.989%