Dark

VZ20280121P50
VZ Jan 21 2028 50.00 Put (VZ280121P00050000)
option OPRA

EOD

Sep 17, 2026

6.55+13.913%(+0.80)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.3000	6.5500	6.2500	6.5500	+13.913%	19	4,854	0.000%
2026-09-16	5.2000	5.9000	5.2000	5.7500	+8.491%	20	4,854	+13.913%
2026-09-15	5.0000	5.3000	5.0000	5.3000	-1.852%	109	4,834	+23.585%
2026-09-14	5.4000	5.4000	5.4000	5.4000	-5.759%	4	4,732	+21.296%
2026-09-11	5.8000	5.8000	5.6900	5.7300	-2.051%	13	4,731	+14.311%
2026-09-10	5.7800	5.8500	5.7800	5.8500	+0.862%	2	4,742	+11.966%
2026-09-08	5.9000	5.9000	5.7800	5.8000	+1.399%	8	4,743	+12.931%
2026-09-04	5.7200	5.7200	5.7200	5.7200	+0.351%	1	4,734	+14.510%
2026-09-03	5.7800	5.8000	5.6000	5.7000	-2.564%	21	4,734	+14.912%
2026-09-02	5.7000	5.8500	5.7000	5.8500	+0.862%	2	4,721	+11.966%
2026-09-01	5.7000	5.8000	5.7000	5.8000	-3.333%	16	4,719	+12.931%
2026-08-31	6.0000	6.0000	6.0000	6.0000	-0.498%	2	4,718	+9.167%
2026-08-28	6.2800	6.2800	6.0300	6.0300	-7.939%	4	4,720	+8.624%
2026-08-27	6.5500	6.5500	6.5500	6.5500	+12.931%	35	4,724	0.000%
2026-08-26	6.0000	6.0000	5.7800	5.8000	-4.132%	3	4,759	+12.931%
2026-08-24	6.1000	6.1000	6.0000	6.0500	-5.172%	114	4,756	+8.264%
2026-08-21	6.3800	6.3800	6.3800	6.3800	-1.846%	2	4,664	+2.665%
2026-08-20	6.6500	6.6500	6.3600	6.5000	-0.154%	14	4,662	+0.769%
2026-08-19	6.4000	6.5100	6.4000	6.5100	-4.265%	7	4,662	+0.614%
2026-08-18	6.7900	6.8000	6.7300	6.8000	-3.546%	7	4,657	-3.676%
2026-08-17	7.0500	7.0500	7.0500	7.0500	-0.424%	3	4,654	-7.092%
2026-08-13	7.5000	7.5000	7.0800	7.0800	-8.052%	6	4,657	-7.486%
2026-08-12	7.8300	7.8300	7.7000	7.7000	+1.987%	6	4,651	-14.935%
2026-08-11	7.6700	7.6800	7.5500	7.5500	-3.081%	4	4,654	-13.245%
2026-08-07	7.9400	7.9400	7.7900	7.7900	-1.392%	3	4,658	-15.918%
2026-08-06	7.9500	7.9500	7.8400	7.9000	-6.509%	10	4,659	-17.089%
2026-08-05	8.3000	8.6000	8.3000	8.4500	+12.667%	4	4,667	-22.485%
2026-08-03	7.4000	7.5000	7.4000	7.5000	-9.639%	2	4,667	-12.667%
2026-07-30	8.2000	8.3000	8.2000	8.3000	+18.065%	3	4,667	-21.084%
2026-07-29	7.0500	7.2000	7.0000	7.0300	+1.151%	21	4,668	-6.828%
2026-07-28	6.9500	6.9500	6.9500	6.9500	-11.465%	1	4,667	-5.755%
2026-07-27	7.6000	7.8500	7.2000	7.8500	-8.721%	241	4,667	-16.561%
2026-07-24	8.7000	8.7000	8.6000	8.6000	-9.474%	8	4,742	-23.837%
2026-07-17	9.1000	9.5000	9.0000	9.5000	0.000%	3	4,745	-31.053%
2026-07-16	9.7000	9.7000	9.5000	9.5000	-9.524%	2	4,746	-31.053%
2026-07-15	10.7500	10.7500	10.5000	10.5000	-0.943%	2	4,745	-37.619%
2026-07-14	10.4500	10.6000	10.4500	10.6000	+0.952%	8	4,743	-38.208%
2026-07-08	11.2000	11.2000	10.5000	10.5000	-8.297%	2	4,738	-37.619%
2026-07-06	11.4500	11.4500	11.4500	11.4500	-4.583%	1	4,738	-42.795%
2026-07-02	12.0000	12.0000	12.0000	12.0000	+4.712%	1	4,736	-45.417%
2026-07-01	11.2500	11.4600	11.2500	11.4600	+14.600%	21	4,736	-42.845%
2026-06-29	9.7200	10.6000	9.4100	10.0000	+16.414%	244	4,700	-34.500%
2026-06-25	8.7500	8.7500	8.5900	8.5900	-3.483%	2	4,487	-23.749%
2026-06-24	8.9000	8.9000	8.9000	8.9000	+8.802%	1	4,488	-26.404%
2026-06-16	8.0000	8.2500	7.9900	8.1800	+2.250%	30	4,487	-19.927%
2026-06-11	7.9400	8.1000	7.9400	8.0000	-4.875%	29	4,510	-18.125%
2026-06-10	8.4100	8.4100	8.4100	8.4100	-10.532%	13	4,511	-22.117%
2026-06-04	9.3500	9.4000	9.3500	9.4000	+9.942%	21	4,511	-30.319%
2026-06-03	8.2000	8.5500	8.2000	8.5500	+16.011%	3	4,491	-23.392%
2026-06-02	7.5700	7.5700	7.3700	7.3700	-3.026%	3	4,489	-11.126%
2026-06-01	7.4900	7.6000	7.4000	7.6000	-2.188%	3	4,487	-13.816%
2026-05-29	7.6000	7.7700	7.6000	7.7700	+11.799%	2	4,489	-15.701%
2026-05-27	6.9500	6.9500	6.9500	6.9500	-5.699%	2	4,489	-5.755%
2026-05-21	7.2700	7.3700	7.2500	7.3700	-1.074%	11	4,489	-11.126%
2026-05-20	7.7500	7.7500	7.4500	7.4500	-6.875%	11	4,489	-12.081%
2026-05-18	8.0500	8.0500	8.0000	8.0000	+8.844%	2	4,485	-18.125%
2026-05-12	7.5000	7.5000	7.3500	7.3500	-6.962%	13	4,485	-10.884%
2026-05-08	7.9000	8.0200	7.9000	7.9000	+1.935%	7	4,474	-17.089%
2026-05-07	7.8200	7.8200	7.7500	7.7500	-3.125%	7	4,470	-15.484%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+8.696%	2	4,470	-18.125%
2026-04-30	7.3600	7.3600	7.3600	7.3600	-10.788%	2	4,470	-11.005%
2026-04-29	8.0000	8.2500	8.0000	8.2500	+7.143%	5	4,469	-20.606%
2026-04-28	7.7000	7.7000	7.7000	7.7000	-1.911%	1	4,470	-14.935%
2026-04-27	7.2500	7.8500	7.2500	7.8500	+2.749%	2	4,470	-16.561%
2026-04-23	8.0500	8.1000	7.6400	7.6400	-13.182%	5	4,469	-14.267%
2026-04-22	8.6000	8.8500	8.5000	8.8000	+6.024%	4	4,469	-25.568%
2026-04-16	8.3000	8.3000	8.3000	8.3000	-9.190%	20	4,466	-21.084%
2026-04-15	9.1400	9.1400	9.1400	9.1400	+2.697%	20	4,466	-28.337%
2026-04-14	9.0500	9.0500	8.9000	8.9000	+1.022%	3	4,446	-26.404%
2026-04-13	8.8100	8.8100	8.8100	8.8100	+2.442%	10	4,443	-25.653%
2026-04-10	8.2500	8.6000	8.2500	8.6000	+11.688%	11	4,433	-23.837%
2026-04-07	7.2900	7.7000	7.2900	7.7000	+4.620%	9	4,422	-14.935%
2026-04-06	7.3600	7.3600	7.3600	7.3600	-1.867%	1	4,417	-11.005%
2026-04-02	7.4500	7.5000	7.3000	7.5000	+1.351%	3,504	1,161	-12.667%
2026-04-01	7.4000	7.4000	7.4000	7.4000	-0.671%	2	1,161	-11.486%
2026-03-31	7.2000	7.4500	7.2000	7.4500	+2.759%	3	1,160	-12.081%
2026-03-30	6.9500	7.2500	6.9500	7.2500	+7.887%	14	1,159	-9.655%
2026-03-27	6.7200	6.7200	6.7200	6.7200	+0.299%	1	1,158	-2.530%
2026-03-26	6.6200	6.7500	6.6000	6.7000	-0.298%	57	1,158	-2.239%
2026-03-25	6.8000	6.8000	6.7200	6.7200	+6.667%	3	1,124	-2.530%
2026-03-24	6.7800	6.7800	6.3000	6.3000	-8.163%	5	1,123	+3.968%
2026-03-23	7.0300	7.0300	6.8600	6.8600	-6.027%	45	1,122	-4.519%
2026-03-19	7.2500	7.3000	7.2000	7.3000	+2.098%	4	1,084	-10.274%
2026-03-18	7.4000	7.4000	7.0400	7.1500	+4.380%	8	1,083	-8.392%
2026-03-17	6.7200	7.1700	6.6200	6.8500	+3.008%	11	1,083	-4.380%
2026-03-16	6.5500	6.7100	6.5500	6.6500	+1.527%	10	1,081	-1.504%
2026-03-13	6.4800	6.7100	5.5500	6.5500	-7.876%	26	1,079	0.000%
2026-03-12	6.8000	7.1100	6.8000	7.1100	+1.571%	5	1,068	-7.876%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+3.704%	1	1,063	-6.429%
2026-03-09	6.6600	6.9000	6.6600	6.7500	-1.171%	5	1,063	-2.963%
2026-03-06	6.7200	6.8500	6.7200	6.8300	+4.755%	13	1,062	-4.100%
2026-03-05	6.5000	6.6600	6.4500	6.5200	+1.875%	265	1,054	+0.460%
2026-03-04	6.8900	6.8900	6.4000	6.4000	-3.759%	55	895	+2.344%
2026-03-03	7.0000	7.0500	6.5500	6.6500	-5.000%	112	925	-1.504%
2026-03-02	6.7800	7.0500	6.7800	7.0000	-1.408%	151	886	-6.429%
2026-02-27	6.9500	7.2000	6.9500	7.1000	-2.069%	10	765	-7.746%
2026-02-26	7.1500	7.3000	7.1500	7.2500	+2.113%	306	758	-9.655%
2026-02-25	7.1000	7.3000	6.9000	7.1000	+1.429%	37	578	-7.746%
2026-02-23	7.0200	7.0200	6.8500	7.0000	+10.236%	3	578	-6.429%
2026-02-20	6.3500	6.3500	6.3500	6.3500	-16.993%	15	575	+3.150%
2026-02-19	7.0000	7.6500	7.0000	7.6500	-5.556%	24	560	-14.379%
2026-02-18	7.4500	8.1000	7.4500	8.1000	+8.725%	53	536	-19.136%
2026-02-17	7.5000	7.5000	7.3600	7.4500	-0.134%	4	489	-12.081%
2026-02-13	7.4500	7.9100	7.3000	7.4600	+6.571%	271	320	-12.198%
2026-02-12	7.0000	7.0500	6.8000	7.0000	-4.762%	74	320	-6.429%
2026-02-11	7.1500	7.6000	7.1000	7.3500	-5.161%	162	308	-10.884%
2026-02-10	8.1300	8.1500	7.7500	7.7500	-5.488%	17	195	-15.484%
2026-02-05	8.2000	8.2000	8.2000	8.2000	-13.228%	5	183	-20.122%
2026-02-02	9.5000	9.5000	9.4500	9.4500	-2.678%	5	178	-30.688%
2026-01-30	9.0000	10.5600	9.0000	9.7100	-28.655%	58	181	-32.544%
2026-01-13	13.6000	13.6100	13.6000	13.6100	+5.504%	2	195	-51.874%
2026-01-12	12.9000	12.9100	12.8500	12.9000	+2.381%	98	194	-49.225%
2026-01-08	12.6000	12.6000	12.6000	12.6000	-6.667%	2	145	-48.016%
2025-12-19	13.5000	13.5000	13.5000	13.5000	+7.570%	27	145	-51.481%
2025-12-16	12.5500	12.5500	12.5500	12.5500	-3.831%	30	118	-47.809%
2025-11-24	12.8500	13.0500	12.8500	13.0500	+9.205%	10	100	-49.808%
2025-11-13	11.9500	11.9500	11.9500	11.9500	-3.317%	1	100	-45.188%
2025-11-12	12.2700	12.4500	12.2700	12.3600	-8.512%	36	99	-47.006%
2025-11-04	13.5100	13.5100	13.5100	13.5100	-2.945%	1	68	-51.517%
2025-11-03	13.9200	13.9200	13.9200	13.9200	+1.458%	10	57	-52.945%
2025-10-31	13.7200	13.7200	13.7200	13.7200	+1.329%	1	57	-52.259%
2025-10-30	13.5400	13.5400	13.5400	13.5400	+2.576%	1	56	-51.625%
2025-10-28	13.2000	13.2000	13.2000	13.2000	-7.238%	1	55	-50.379%
2025-10-23	14.2300	14.2300	14.2300	14.2300	+2.744%	1	54	-53.970%
2025-10-22	13.8500	13.8500	13.8500	13.8500	+7.281%	1	53	-52.708%
2025-10-21	12.9100	12.9100	12.9100	12.9100	+3.115%	1	53	-49.264%
2025-10-20	12.5200	12.5200	12.5200	12.5200	-0.556%	1	52	-47.684%
2025-10-09	12.5900	12.5900	12.5900	12.5900	+1.614%	1	51	-47.975%
2025-10-08	12.5000	12.5000	12.3900	12.3900	+1.975%	6	50	-47.135%
2025-10-06	12.1000	12.1500	12.1000	12.1500	+13.551%	2	44	-46.091%
2025-10-03	10.7000	10.7000	10.7000	10.7000	-1.382%	5	42	-38.785%
2025-10-02	11.6400	11.6400	10.8500	10.8500	+1.974%	2	39	-39.631%
2025-10-01	10.6400	10.6500	10.6400	10.6400	+1.333%	5	38	-38.440%
2025-09-26	10.5000	10.5000	10.5000	10.5000	-2.778%	2	33	-37.619%
2025-09-23	10.8000	10.8000	10.7500	10.8000	-1.099%	4	31	-39.352%
2025-09-22	10.9200	10.9200	10.9200	10.9200	+3.704%	30	31	-40.018%
2025-09-18	10.4600	10.5300	10.4600	10.5300	0.000%	6	6	-37.797%