Dark

VZ20280121P47
VZ Jan 21 2028 47.00 Put (VZ280121P00047000)
option OPRA

EOD

Jul 17, 2026

7.24-5.483%(-0.42)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	7.2000	7.2400	7.0500	7.2400	-5.483%	31	2,612	0.000%
2026-07-16	8.0500	8.0500	7.6600	7.6600	-7.711%	29	2,612	-5.483%
2026-07-15	8.2000	8.3200	8.1500	8.3000	-2.007%	87	2,613	-12.771%
2026-07-14	8.4700	8.4700	8.4700	8.4700	-0.353%	28	2,612	-14.522%
2026-07-13	8.3400	8.5000	8.3300	8.5000	-1.163%	31	2,640	-14.824%
2026-07-08	8.6000	8.6000	8.6000	8.6000	+3.490%	18	2,639	-15.814%
2026-07-07	8.3100	8.3100	8.3100	8.3100	-5.029%	4	2,639	-12.876%
2026-07-02	8.7500	8.7500	8.7500	8.7500	-5.914%	2	2,639	-17.257%
2026-07-01	9.3000	9.3000	9.3000	9.3000	+17.128%	28	2,639	-22.151%
2026-06-29	7.5400	8.1800	7.5400	7.9400	+19.040%	30	2,639	-8.816%
2026-06-26	6.7000	6.7000	6.6700	6.6700	+0.301%	5	2,637	+8.546%
2026-06-25	6.8700	6.8700	6.6500	6.6500	+3.906%	511	2,636	+8.872%
2026-06-23	7.0900	7.0900	6.4000	6.4000	-8.309%	102	2,175	+13.125%
2026-06-18	6.9800	6.9800	6.9800	6.9800	+10.443%	1	2,187	+3.725%
2026-06-16	6.3200	6.3200	6.3200	6.3200	-0.472%	1	2,187	+14.557%
2026-06-12	6.4200	6.4200	6.3500	6.3500	+1.763%	2	2,187	+14.016%
2026-06-11	5.4900	6.2400	5.4200	6.2400	-1.732%	46	2,187	+16.026%
2026-06-10	6.4000	6.4000	6.3500	6.3500	-14.993%	5	2,197	+14.016%
2026-06-04	6.3800	7.4700	6.3800	7.4700	+14.923%	2	2,196	-3.079%
2026-06-03	6.5000	6.5000	6.5000	6.5000	+18.182%	2	2,195	+11.385%
2026-06-02	5.7500	5.7500	5.5000	5.5000	-1.079%	5	2,193	+31.636%
2026-05-27	5.4900	5.5600	5.4900	5.5600	-1.068%	100	2,195	+30.216%
2026-05-21	5.7500	5.7500	5.6200	5.6200	-4.746%	2	2,195	+28.826%
2026-05-20	5.9000	5.9000	5.9000	5.9000	-7.813%	1	2,195	+22.712%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+4.065%	5	2,195	+13.125%
2026-05-15	6.1000	6.1500	6.1000	6.1500	-0.966%	18	2,195	+17.724%
2026-05-14	6.2100	6.2100	6.2100	6.2100	+8.947%	10	2,189	+16.586%
2026-05-12	5.9000	5.9000	5.7000	5.7000	+17.043%	20	2,189	+27.018%
2026-05-11	6.0000	6.0500	4.8700	4.8700	-21.452%	94	2,189	+48.665%
2026-05-08	6.2000	6.2500	6.1700	6.2000	-0.800%	7	2,093	+16.774%
2026-05-06	6.2500	6.2500	6.1000	6.2500	+4.167%	9	2,089	+15.840%
2026-05-04	5.9500	6.0000	5.9500	6.0000	+1.695%	3	2,085	+20.667%
2026-04-30	5.9000	5.9100	5.9000	5.9000	-5.600%	622	2,082	+22.712%
2026-04-28	6.3500	6.4000	5.7500	6.2500	+1.958%	103	1,508	+15.840%
2026-04-27	5.9000	6.3000	5.9000	6.1300	-5.692%	67	1,406	+18.108%
2026-04-21	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,406	+11.385%
2026-04-20	6.7000	6.7000	6.4000	6.5000	0.000%	3	1,406	+11.385%
2026-04-17	6.4500	6.5000	6.4500	6.5000	+0.775%	30	1,407	+11.385%
2026-04-16	6.6100	6.6100	6.3500	6.4500	-9.410%	7	1,409	+12.248%
2026-04-13	7.1000	7.1300	6.8300	7.1200	+4.706%	13	1,403	+1.685%
2026-04-10	6.8000	6.8000	6.8000	6.8000	+6.250%	1	1,406	+6.471%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-2.141%	1	1,405	+13.125%
2026-04-08	6.5400	6.5400	6.5400	6.5400	+12.759%	1	1,404	+10.703%
2026-04-07	5.8000	5.8000	5.8000	5.8000	-0.855%	1	1,404	+24.828%
2026-04-06	5.8500	5.8500	5.8500	5.8500	+0.343%	1	1,404	+23.761%
2026-04-01	5.9000	6.0800	5.8300	5.8300	-0.342%	11	1,405	+24.185%
2026-03-31	5.6500	5.8500	5.6500	5.8500	+2.632%	3	1,407	+23.761%
2026-03-30	5.6000	5.7500	5.6000	5.7000	+6.542%	3	1,406	+27.018%
2026-03-26	5.2000	5.3500	5.0900	5.3500	0.000%	116	1,407	+35.327%
2026-03-25	5.3500	5.3500	5.3000	5.3500	+2.099%	31	1,429	+35.327%
2026-03-24	5.1000	5.2400	5.0500	5.2400	-3.853%	15	1,439	+38.168%
2026-03-23	5.5500	5.5500	5.3700	5.4500	-1.978%	5	1,443	+32.844%
2026-03-19	5.7000	5.7000	5.5300	5.5600	-2.456%	10	1,441	+30.216%
2026-03-18	5.4500	5.7000	5.4500	5.7000	+8.365%	7	1,445	+27.018%
2026-03-17	5.3000	5.3000	5.1800	5.2600	+1.544%	14	1,444	+37.643%
2026-03-16	5.1400	5.3000	5.1400	5.1800	+1.969%	6	1,454	+39.768%
2026-03-13	5.1400	5.2500	4.8500	5.0800	-4.511%	60	1,458	+42.520%
2026-03-12	5.4000	5.4000	5.2500	5.3200	-3.273%	25	1,501	+36.090%
2026-03-11	5.3500	5.5000	5.2500	5.5000	-1.786%	13	1,512	+31.636%
2026-03-10	5.3300	5.6000	5.3300	5.6000	+7.280%	6	1,519	+29.286%
2026-03-09	5.1800	5.4500	5.0000	5.2200	+1.953%	51	1,524	+38.697%
2026-03-06	5.2000	5.4000	5.1000	5.1200	-0.583%	1,038	1,562	+41.406%
2026-03-05	5.2100	5.2500	5.0500	5.1500	+1.980%	8	794	+40.583%
2026-03-04	5.3500	5.4500	5.0500	5.0500	-1.942%	5	791	+43.366%
2026-03-03	5.3500	5.4000	5.1000	5.1500	-6.364%	12	789	+40.583%
2026-03-02	5.3400	5.5500	5.2500	5.5000	-0.542%	21	783	+31.636%
2026-02-27	5.3400	5.5500	5.2500	5.5300	-4.655%	11	791	+30.922%
2026-02-26	5.7000	5.8000	5.7000	5.8000	0.000%	12	782	+24.828%
2026-02-25	5.5600	5.8000	5.4000	5.8000	+2.655%	19	765	+24.828%
2026-02-20	5.4500	5.6500	5.4500	5.6500	-5.360%	3	765	+28.142%
2026-02-19	4.8000	6.1200	4.8000	5.9700	-4.480%	67	765	+21.273%
2026-02-18	5.9700	6.2500	5.9000	6.2500	+5.932%	19	726	+15.840%
2026-02-17	5.9000	5.9500	5.8000	5.9000	0.000%	10	724	+22.712%
2026-02-13	5.8400	5.9000	5.8400	5.9000	+3.147%	133	716	+22.712%
2026-02-11	5.7000	5.8700	5.6000	5.7200	-6.230%	28	716	+26.573%
2026-02-10	6.3500	6.4000	6.1000	6.1000	-5.426%	17	701	+18.689%
2026-02-09	6.7500	6.9500	6.3000	6.4500	-6.522%	33	684	+12.248%
2026-02-06	6.4700	7.0000	5.9500	6.9000	+7.813%	67	653	+4.928%
2026-02-05	6.3000	6.8000	6.2000	6.4000	+1.587%	127	596	+13.125%
2026-02-04	6.3000	6.6500	6.1700	6.3000	-3.963%	13	607	+14.921%
2026-02-03	7.0000	7.0000	6.4000	6.5600	-14.024%	159	599	+10.366%
2026-02-02	6.5000	7.6300	6.5000	7.6300	-0.261%	49	584	-5.111%
2026-01-30	8.4500	8.4500	7.6500	7.6500	-29.167%	33	574	-5.359%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-4.000%	2	572	-32.963%
2026-01-13	11.8000	11.8000	11.2500	11.2500	+6.635%	169	571	-35.644%
2026-01-12	10.5000	10.6000	10.5000	10.5500	-5.381%	78	494	-31.374%
2025-12-19	11.1500	11.1500	11.1500	11.1500	+3.721%	27	459	-35.067%
2025-12-18	10.6000	10.7500	10.5000	10.7500	+2.871%	6	432	-32.651%
2025-12-16	10.4500	10.4500	10.4500	10.4500	+0.966%	30	432	-30.718%
2025-12-12	10.3200	10.6000	10.2500	10.3500	+0.976%	17	412	-30.048%
2025-12-04	10.2500	10.2500	10.2500	10.2500	-0.485%	19	397	-29.366%
2025-12-03	9.7000	10.4300	9.7000	10.3000	+6.186%	47	378	-29.709%
2025-11-13	9.7000	9.8000	9.6000	9.7000	-5.825%	203	332	-25.361%
2025-10-20	10.3000	10.3000	10.3000	10.3000	-8.444%	5	408	-29.709%
2025-10-13	11.0000	11.2500	11.0000	11.2500	+10.294%	203	403	-35.644%
2025-10-08	10.2000	10.2000	10.2000	10.2000	+1.695%	2	202	-29.020%
2025-10-07	10.0300	10.0300	10.0300	10.0300	+18.000%	200	202	-27.817%
2025-09-26	8.5000	8.5000	8.5000	8.5000	-3.409%	2	20	-14.824%
2025-09-24	8.8500	8.8500	8.7500	8.8000	0.000%	18	18	-17.727%