Dark

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

EOD

Jul 17, 2026

9.500.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	9.1000	9.5000	9.0000	9.5000	0.000%	3	4,745	0.000%
2026-07-16	9.7000	9.7000	9.5000	9.5000	-9.524%	2	4,746	0.000%
2026-07-15	10.7500	10.7500	10.5000	10.5000	-0.943%	2	4,745	-9.524%
2026-07-14	10.4500	10.6000	10.4500	10.6000	+0.952%	8	4,743	-10.377%
2026-07-08	11.2000	11.2000	10.5000	10.5000	-8.297%	2	4,738	-9.524%
2026-07-06	11.4500	11.4500	11.4500	11.4500	-4.583%	1	4,738	-17.031%
2026-07-02	12.0000	12.0000	12.0000	12.0000	+4.712%	1	4,736	-20.833%
2026-07-01	11.2500	11.4600	11.2500	11.4600	+14.600%	21	4,736	-17.103%
2026-06-29	9.7200	10.6000	9.4100	10.0000	+16.414%	244	4,700	-5.000%
2026-06-25	8.7500	8.7500	8.5900	8.5900	-3.483%	2	4,487	+10.594%
2026-06-24	8.9000	8.9000	8.9000	8.9000	+8.802%	1	4,488	+6.742%
2026-06-16	8.0000	8.2500	7.9900	8.1800	+2.250%	30	4,487	+16.137%
2026-06-11	7.9400	8.1000	7.9400	8.0000	-4.875%	29	4,510	+18.750%
2026-06-10	8.4100	8.4100	8.4100	8.4100	-10.532%	13	4,511	+12.961%
2026-06-04	9.3500	9.4000	9.3500	9.4000	+9.942%	21	4,511	+1.064%
2026-06-03	8.2000	8.5500	8.2000	8.5500	+16.011%	3	4,491	+11.111%
2026-06-02	7.5700	7.5700	7.3700	7.3700	-3.026%	3	4,489	+28.901%
2026-06-01	7.4900	7.6000	7.4000	7.6000	-2.188%	3	4,487	+25.000%
2026-05-29	7.6000	7.7700	7.6000	7.7700	+11.799%	2	4,489	+22.265%
2026-05-27	6.9500	6.9500	6.9500	6.9500	-5.699%	2	4,489	+36.691%
2026-05-21	7.2700	7.3700	7.2500	7.3700	-1.074%	11	4,489	+28.901%
2026-05-20	7.7500	7.7500	7.4500	7.4500	-6.875%	11	4,489	+27.517%
2026-05-18	8.0500	8.0500	8.0000	8.0000	+8.844%	2	4,485	+18.750%
2026-05-12	7.5000	7.5000	7.3500	7.3500	-6.962%	13	4,485	+29.252%
2026-05-08	7.9000	8.0200	7.9000	7.9000	+1.935%	7	4,474	+20.253%
2026-05-07	7.8200	7.8200	7.7500	7.7500	-3.125%	7	4,470	+22.581%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+8.696%	2	4,470	+18.750%
2026-04-30	7.3600	7.3600	7.3600	7.3600	-10.788%	2	4,470	+29.076%
2026-04-29	8.0000	8.2500	8.0000	8.2500	+7.143%	5	4,469	+15.152%
2026-04-28	7.7000	7.7000	7.7000	7.7000	-1.911%	1	4,470	+23.377%
2026-04-27	7.2500	7.8500	7.2500	7.8500	+2.749%	2	4,470	+21.019%
2026-04-23	8.0500	8.1000	7.6400	7.6400	-13.182%	5	4,469	+24.346%
2026-04-22	8.6000	8.8500	8.5000	8.8000	+6.024%	4	4,469	+7.955%
2026-04-16	8.3000	8.3000	8.3000	8.3000	-9.190%	20	4,466	+14.458%
2026-04-15	9.1400	9.1400	9.1400	9.1400	+2.697%	20	4,466	+3.939%
2026-04-14	9.0500	9.0500	8.9000	8.9000	+1.022%	3	4,446	+6.742%
2026-04-13	8.8100	8.8100	8.8100	8.8100	+2.442%	10	4,443	+7.832%
2026-04-10	8.2500	8.6000	8.2500	8.6000	+11.688%	11	4,433	+10.465%
2026-04-07	7.2900	7.7000	7.2900	7.7000	+4.620%	9	4,422	+23.377%
2026-04-06	7.3600	7.3600	7.3600	7.3600	-1.867%	1	4,417	+29.076%
2026-04-02	7.4500	7.5000	7.3000	7.5000	+1.351%	3,504	1,161	+26.667%
2026-04-01	7.4000	7.4000	7.4000	7.4000	-0.671%	2	1,161	+28.378%
2026-03-31	7.2000	7.4500	7.2000	7.4500	+2.759%	3	1,160	+27.517%
2026-03-30	6.9500	7.2500	6.9500	7.2500	+7.887%	14	1,159	+31.034%
2026-03-27	6.7200	6.7200	6.7200	6.7200	+0.299%	1	1,158	+41.369%
2026-03-26	6.6200	6.7500	6.6000	6.7000	-0.298%	57	1,158	+41.791%
2026-03-25	6.8000	6.8000	6.7200	6.7200	+6.667%	3	1,124	+41.369%
2026-03-24	6.7800	6.7800	6.3000	6.3000	-8.163%	5	1,123	+50.794%
2026-03-23	7.0300	7.0300	6.8600	6.8600	-6.027%	45	1,122	+38.484%
2026-03-19	7.2500	7.3000	7.2000	7.3000	+2.098%	4	1,084	+30.137%
2026-03-18	7.4000	7.4000	7.0400	7.1500	+4.380%	8	1,083	+32.867%
2026-03-17	6.7200	7.1700	6.6200	6.8500	+3.008%	11	1,083	+38.686%
2026-03-16	6.5500	6.7100	6.5500	6.6500	+1.527%	10	1,081	+42.857%
2026-03-13	6.4800	6.7100	5.5500	6.5500	-7.876%	26	1,079	+45.038%
2026-03-12	6.8000	7.1100	6.8000	7.1100	+1.571%	5	1,068	+33.615%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+3.704%	1	1,063	+35.714%
2026-03-09	6.6600	6.9000	6.6600	6.7500	-1.171%	5	1,063	+40.741%
2026-03-06	6.7200	6.8500	6.7200	6.8300	+4.755%	13	1,062	+39.092%
2026-03-05	6.5000	6.6600	6.4500	6.5200	+1.875%	265	1,054	+45.706%
2026-03-04	6.8900	6.8900	6.4000	6.4000	-3.759%	55	895	+48.438%
2026-03-03	7.0000	7.0500	6.5500	6.6500	-5.000%	112	925	+42.857%
2026-03-02	6.7800	7.0500	6.7800	7.0000	-1.408%	151	886	+35.714%
2026-02-27	6.9500	7.2000	6.9500	7.1000	-2.069%	10	765	+33.803%
2026-02-26	7.1500	7.3000	7.1500	7.2500	+2.113%	306	758	+31.034%
2026-02-25	7.1000	7.3000	6.9000	7.1000	+1.429%	37	578	+33.803%
2026-02-23	7.0200	7.0200	6.8500	7.0000	+10.236%	3	578	+35.714%
2026-02-20	6.3500	6.3500	6.3500	6.3500	-16.993%	15	575	+49.606%
2026-02-19	7.0000	7.6500	7.0000	7.6500	-5.556%	24	560	+24.183%
2026-02-18	7.4500	8.1000	7.4500	8.1000	+8.725%	53	536	+17.284%
2026-02-17	7.5000	7.5000	7.3600	7.4500	-0.134%	4	489	+27.517%
2026-02-13	7.4500	7.9100	7.3000	7.4600	+6.571%	271	320	+27.346%
2026-02-12	7.0000	7.0500	6.8000	7.0000	-4.762%	74	320	+35.714%
2026-02-11	7.1500	7.6000	7.1000	7.3500	-5.161%	162	308	+29.252%
2026-02-10	8.1300	8.1500	7.7500	7.7500	-5.488%	17	195	+22.581%
2026-02-05	8.2000	8.2000	8.2000	8.2000	-13.228%	5	183	+15.854%
2026-02-02	9.5000	9.5000	9.4500	9.4500	-2.678%	5	178	+0.529%
2026-01-30	9.0000	10.5600	9.0000	9.7100	-28.655%	58	181	-2.163%
2026-01-13	13.6000	13.6100	13.6000	13.6100	+5.504%	2	195	-30.198%
2026-01-12	12.9000	12.9100	12.8500	12.9000	+2.381%	98	194	-26.357%
2026-01-08	12.6000	12.6000	12.6000	12.6000	-6.667%	2	145	-24.603%
2025-12-19	13.5000	13.5000	13.5000	13.5000	+7.570%	27	145	-29.630%
2025-12-16	12.5500	12.5500	12.5500	12.5500	-3.831%	30	118	-24.303%
2025-11-24	12.8500	13.0500	12.8500	13.0500	+9.205%	10	100	-27.203%
2025-11-13	11.9500	11.9500	11.9500	11.9500	-3.317%	1	100	-20.502%
2025-11-12	12.2700	12.4500	12.2700	12.3600	-8.512%	36	99	-23.139%
2025-11-04	13.5100	13.5100	13.5100	13.5100	-2.945%	1	68	-29.682%
2025-11-03	13.9200	13.9200	13.9200	13.9200	+1.458%	10	57	-31.753%
2025-10-31	13.7200	13.7200	13.7200	13.7200	+1.329%	1	57	-30.758%
2025-10-30	13.5400	13.5400	13.5400	13.5400	+2.576%	1	56	-29.838%
2025-10-28	13.2000	13.2000	13.2000	13.2000	-7.238%	1	55	-28.030%
2025-10-23	14.2300	14.2300	14.2300	14.2300	+2.744%	1	54	-33.240%
2025-10-22	13.8500	13.8500	13.8500	13.8500	+7.281%	1	53	-31.408%
2025-10-21	12.9100	12.9100	12.9100	12.9100	+3.115%	1	53	-26.414%
2025-10-20	12.5200	12.5200	12.5200	12.5200	-0.556%	1	52	-24.121%
2025-10-09	12.5900	12.5900	12.5900	12.5900	+1.614%	1	51	-24.543%
2025-10-08	12.5000	12.5000	12.3900	12.3900	+1.975%	6	50	-23.325%
2025-10-06	12.1000	12.1500	12.1000	12.1500	+13.551%	2	44	-21.811%
2025-10-03	10.7000	10.7000	10.7000	10.7000	-1.382%	5	42	-11.215%
2025-10-02	11.6400	11.6400	10.8500	10.8500	+1.974%	2	39	-12.442%
2025-10-01	10.6400	10.6500	10.6400	10.6400	+1.333%	5	38	-10.714%
2025-09-26	10.5000	10.5000	10.5000	10.5000	-2.778%	2	33	-9.524%
2025-09-23	10.8000	10.8000	10.7500	10.8000	-1.099%	4	31	-12.037%
2025-09-22	10.9200	10.9200	10.9200	10.9200	+3.704%	30	31	-13.004%
2025-09-18	10.4600	10.5300	10.4600	10.5300	0.000%	6	6	-9.782%