Dark

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

EOD

Sep 17, 2026

5.00+16.822%(+0.72)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0000	5.0000	5.0000	5.0000	+16.822%	30	2,442	0.000%
2026-09-16	4.3000	4.3000	4.2800	4.2800	+8.354%	16	2,421	+16.822%
2026-09-15	3.9800	3.9800	3.9500	3.9500	-4.819%	6	2,435	+26.582%
2026-09-14	4.1500	4.1500	4.1500	4.1500	-4.598%	25	2,435	+20.482%
2026-09-11	4.3500	4.3500	4.3500	4.3500	-7.447%	1	2,460	+14.943%
2026-09-09	4.7000	4.7500	4.7000	4.7000	+7.306%	3	2,461	+6.383%
2026-09-03	4.3800	4.3800	4.3800	4.3800	+1.155%	1	2,461	+14.155%
2026-09-02	4.3000	4.3300	4.3000	4.3300	-0.460%	9	2,462	+15.473%
2026-09-01	4.3000	4.3500	4.3000	4.3500	0.000%	30	2,469	+14.943%
2026-08-31	4.3500	4.3500	4.3500	4.3500	-5.435%	15	2,477	+14.943%
2026-08-28	4.6000	4.6300	4.6000	4.6000	-5.155%	6	2,483	+8.696%
2026-08-27	4.8000	4.8500	4.8000	4.8500	+11.494%	4	2,489	+3.093%
2026-08-26	4.3500	4.3500	4.3500	4.3500	-4.396%	1	2,493	+14.943%
2026-08-25	4.6300	4.6300	4.5300	4.5500	-1.087%	7	2,492	+9.890%
2026-08-24	4.6500	4.7500	4.5500	4.6000	-5.738%	48	2,498	+8.696%
2026-08-21	4.8300	4.8800	4.8300	4.8800	-1.414%	10	2,493	+2.459%
2026-08-20	4.9500	4.9500	4.8500	4.9500	-0.602%	21	2,502	+1.010%
2026-08-19	5.0400	5.0400	4.9300	4.9800	-3.861%	28	2,520	+0.402%
2026-08-18	5.0500	5.2400	5.0500	5.1800	-4.954%	15	2,542	-3.475%
2026-08-17	5.3800	5.5500	5.3800	5.4500	+0.926%	30	2,556	-8.257%
2026-08-14	5.3500	5.4000	5.3500	5.4000	-0.917%	11	2,576	-7.407%
2026-08-13	5.7800	5.7800	5.4500	5.4500	-10.214%	40	2,583	-8.257%
2026-08-12	5.9800	6.0700	5.9500	6.0700	+3.231%	12	2,608	-17.628%
2026-08-11	5.8800	5.9200	5.8800	5.8800	-5.920%	30	2,609	-14.966%
2026-08-10	6.4000	6.4000	6.2500	6.2500	+1.626%	210	2,612	-20.000%
2026-08-07	6.2200	6.2200	6.1500	6.1500	-0.485%	6	2,612	-18.699%
2026-08-06	6.1500	6.2000	6.1500	6.1800	-7.761%	7	2,611	-19.094%
2026-08-05	6.7100	6.7100	6.7000	6.7000	+13.559%	2	2,613	-25.373%
2026-08-03	5.7200	5.9000	5.7200	5.9000	-5.600%	2	2,614	-15.254%
2026-07-31	6.3600	6.3600	6.2500	6.2500	+11.210%	2	2,613	-20.000%
2026-07-29	5.6200	5.6200	5.6200	5.6200	+5.639%	2	2,613	-11.032%
2026-07-28	5.2500	5.3200	5.2500	5.3200	-9.060%	4	2,615	-6.015%
2026-07-27	5.6200	5.8500	5.5500	5.8500	-19.199%	102	2,612	-14.530%
2026-07-17	7.2000	7.2400	7.0500	7.2400	-5.483%	31	2,612	-30.939%
2026-07-16	8.0500	8.0500	7.6600	7.6600	-7.711%	29	2,612	-34.726%
2026-07-15	8.2000	8.3200	8.1500	8.3000	-2.007%	87	2,613	-39.759%
2026-07-14	8.4700	8.4700	8.4700	8.4700	-0.353%	28	2,612	-40.968%
2026-07-13	8.3400	8.5000	8.3300	8.5000	-1.163%	31	2,640	-41.176%
2026-07-08	8.6000	8.6000	8.6000	8.6000	+3.490%	18	2,639	-41.860%
2026-07-07	8.3100	8.3100	8.3100	8.3100	-5.029%	4	2,639	-39.832%
2026-07-02	8.7500	8.7500	8.7500	8.7500	-5.914%	2	2,639	-42.857%
2026-07-01	9.3000	9.3000	9.3000	9.3000	+17.128%	28	2,639	-46.237%
2026-06-29	7.5400	8.1800	7.5400	7.9400	+19.040%	30	2,639	-37.028%
2026-06-26	6.7000	6.7000	6.6700	6.6700	+0.301%	5	2,637	-25.037%
2026-06-25	6.8700	6.8700	6.6500	6.6500	+3.906%	511	2,636	-24.812%
2026-06-23	7.0900	7.0900	6.4000	6.4000	-8.309%	102	2,175	-21.875%
2026-06-18	6.9800	6.9800	6.9800	6.9800	+10.443%	1	2,187	-28.367%
2026-06-16	6.3200	6.3200	6.3200	6.3200	-0.472%	1	2,187	-20.886%
2026-06-12	6.4200	6.4200	6.3500	6.3500	+1.763%	2	2,187	-21.260%
2026-06-11	5.4900	6.2400	5.4200	6.2400	-1.732%	46	2,187	-19.872%
2026-06-10	6.4000	6.4000	6.3500	6.3500	-14.993%	5	2,197	-21.260%
2026-06-04	6.3800	7.4700	6.3800	7.4700	+14.923%	2	2,196	-33.066%
2026-06-03	6.5000	6.5000	6.5000	6.5000	+18.182%	2	2,195	-23.077%
2026-06-02	5.7500	5.7500	5.5000	5.5000	-1.079%	5	2,193	-9.091%
2026-05-27	5.4900	5.5600	5.4900	5.5600	-1.068%	100	2,195	-10.072%
2026-05-21	5.7500	5.7500	5.6200	5.6200	-4.746%	2	2,195	-11.032%
2026-05-20	5.9000	5.9000	5.9000	5.9000	-7.813%	1	2,195	-15.254%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+4.065%	5	2,195	-21.875%
2026-05-15	6.1000	6.1500	6.1000	6.1500	-0.966%	18	2,195	-18.699%
2026-05-14	6.2100	6.2100	6.2100	6.2100	+8.947%	10	2,189	-19.485%
2026-05-12	5.9000	5.9000	5.7000	5.7000	+17.043%	20	2,189	-12.281%
2026-05-11	6.0000	6.0500	4.8700	4.8700	-21.452%	94	2,189	+2.669%
2026-05-08	6.2000	6.2500	6.1700	6.2000	-0.800%	7	2,093	-19.355%
2026-05-06	6.2500	6.2500	6.1000	6.2500	+4.167%	9	2,089	-20.000%
2026-05-04	5.9500	6.0000	5.9500	6.0000	+1.695%	3	2,085	-16.667%
2026-04-30	5.9000	5.9100	5.9000	5.9000	-5.600%	622	2,082	-15.254%
2026-04-28	6.3500	6.4000	5.7500	6.2500	+1.958%	103	1,508	-20.000%
2026-04-27	5.9000	6.3000	5.9000	6.1300	-5.692%	67	1,406	-18.434%
2026-04-21	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,406	-23.077%
2026-04-20	6.7000	6.7000	6.4000	6.5000	0.000%	3	1,406	-23.077%
2026-04-17	6.4500	6.5000	6.4500	6.5000	+0.775%	30	1,407	-23.077%
2026-04-16	6.6100	6.6100	6.3500	6.4500	-9.410%	7	1,409	-22.481%
2026-04-13	7.1000	7.1300	6.8300	7.1200	+4.706%	13	1,403	-29.775%
2026-04-10	6.8000	6.8000	6.8000	6.8000	+6.250%	1	1,406	-26.471%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-2.141%	1	1,405	-21.875%
2026-04-08	6.5400	6.5400	6.5400	6.5400	+12.759%	1	1,404	-23.547%
2026-04-07	5.8000	5.8000	5.8000	5.8000	-0.855%	1	1,404	-13.793%
2026-04-06	5.8500	5.8500	5.8500	5.8500	+0.343%	1	1,404	-14.530%
2026-04-01	5.9000	6.0800	5.8300	5.8300	-0.342%	11	1,405	-14.237%
2026-03-31	5.6500	5.8500	5.6500	5.8500	+2.632%	3	1,407	-14.530%
2026-03-30	5.6000	5.7500	5.6000	5.7000	+6.542%	3	1,406	-12.281%
2026-03-26	5.2000	5.3500	5.0900	5.3500	0.000%	116	1,407	-6.542%
2026-03-25	5.3500	5.3500	5.3000	5.3500	+2.099%	31	1,429	-6.542%
2026-03-24	5.1000	5.2400	5.0500	5.2400	-3.853%	15	1,439	-4.580%
2026-03-23	5.5500	5.5500	5.3700	5.4500	-1.978%	5	1,443	-8.257%
2026-03-19	5.7000	5.7000	5.5300	5.5600	-2.456%	10	1,441	-10.072%
2026-03-18	5.4500	5.7000	5.4500	5.7000	+8.365%	7	1,445	-12.281%
2026-03-17	5.3000	5.3000	5.1800	5.2600	+1.544%	14	1,444	-4.943%
2026-03-16	5.1400	5.3000	5.1400	5.1800	+1.969%	6	1,454	-3.475%
2026-03-13	5.1400	5.2500	4.8500	5.0800	-4.511%	60	1,458	-1.575%
2026-03-12	5.4000	5.4000	5.2500	5.3200	-3.273%	25	1,501	-6.015%
2026-03-11	5.3500	5.5000	5.2500	5.5000	-1.786%	13	1,512	-9.091%
2026-03-10	5.3300	5.6000	5.3300	5.6000	+7.280%	6	1,519	-10.714%
2026-03-09	5.1800	5.4500	5.0000	5.2200	+1.953%	51	1,524	-4.215%
2026-03-06	5.2000	5.4000	5.1000	5.1200	-0.583%	1,038	1,562	-2.344%
2026-03-05	5.2100	5.2500	5.0500	5.1500	+1.980%	8	794	-2.913%
2026-03-04	5.3500	5.4500	5.0500	5.0500	-1.942%	5	791	-0.990%
2026-03-03	5.3500	5.4000	5.1000	5.1500	-6.364%	12	789	-2.913%
2026-03-02	5.3400	5.5500	5.2500	5.5000	-0.542%	21	783	-9.091%
2026-02-27	5.3400	5.5500	5.2500	5.5300	-4.655%	11	791	-9.584%
2026-02-26	5.7000	5.8000	5.7000	5.8000	0.000%	12	782	-13.793%
2026-02-25	5.5600	5.8000	5.4000	5.8000	+2.655%	19	765	-13.793%
2026-02-20	5.4500	5.6500	5.4500	5.6500	-5.360%	3	765	-11.504%
2026-02-19	4.8000	6.1200	4.8000	5.9700	-4.480%	67	765	-16.248%
2026-02-18	5.9700	6.2500	5.9000	6.2500	+5.932%	19	726	-20.000%
2026-02-17	5.9000	5.9500	5.8000	5.9000	0.000%	10	724	-15.254%
2026-02-13	5.8400	5.9000	5.8400	5.9000	+3.147%	133	716	-15.254%
2026-02-11	5.7000	5.8700	5.6000	5.7200	-6.230%	28	716	-12.587%
2026-02-10	6.3500	6.4000	6.1000	6.1000	-5.426%	17	701	-18.033%
2026-02-09	6.7500	6.9500	6.3000	6.4500	-6.522%	33	684	-22.481%
2026-02-06	6.4700	7.0000	5.9500	6.9000	+7.813%	67	653	-27.536%
2026-02-05	6.3000	6.8000	6.2000	6.4000	+1.587%	127	596	-21.875%
2026-02-04	6.3000	6.6500	6.1700	6.3000	-3.963%	13	607	-20.635%
2026-02-03	7.0000	7.0000	6.4000	6.5600	-14.024%	159	599	-23.780%
2026-02-02	6.5000	7.6300	6.5000	7.6300	-0.261%	49	584	-34.469%
2026-01-30	8.4500	8.4500	7.6500	7.6500	-29.167%	33	574	-34.641%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-4.000%	2	572	-53.704%
2026-01-13	11.8000	11.8000	11.2500	11.2500	+6.635%	169	571	-55.556%
2026-01-12	10.5000	10.6000	10.5000	10.5500	-5.381%	78	494	-52.607%
2025-12-19	11.1500	11.1500	11.1500	11.1500	+3.721%	27	459	-55.157%
2025-12-18	10.6000	10.7500	10.5000	10.7500	+2.871%	6	432	-53.488%
2025-12-16	10.4500	10.4500	10.4500	10.4500	+0.966%	30	432	-52.153%
2025-12-12	10.3200	10.6000	10.2500	10.3500	+0.976%	17	412	-51.691%
2025-12-04	10.2500	10.2500	10.2500	10.2500	-0.485%	19	397	-51.220%
2025-12-03	9.7000	10.4300	9.7000	10.3000	+6.186%	47	378	-51.456%
2025-11-13	9.7000	9.8000	9.6000	9.7000	-5.825%	203	332	-48.454%
2025-10-20	10.3000	10.3000	10.3000	10.3000	-8.444%	5	408	-51.456%
2025-10-13	11.0000	11.2500	11.0000	11.2500	+10.294%	203	403	-55.556%
2025-10-08	10.2000	10.2000	10.2000	10.2000	+1.695%	2	202	-50.980%
2025-10-07	10.0300	10.0300	10.0300	10.0300	+18.000%	200	202	-50.150%
2025-09-26	8.5000	8.5000	8.5000	8.5000	-3.409%	2	20	-41.176%
2025-09-24	8.8500	8.8500	8.7500	8.8000	0.000%	18	18	-43.182%