Dark

VZLA20260918C5
VZLA Sep 18 2026 5.00 Call (VZLA260918C00005000)
option OPRA

EOD

Aug 10, 2026

0.1100-26.667%(-0.0400)541

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1200	0.1500	0.0800	0.1100	-26.667%	541	25,691	0.000%
2026-08-07	0.1000	0.1500	0.0700	0.1500	+87.500%	70	26,151	-26.667%
2026-08-06	0.0700	0.1200	0.0500	0.0800	-33.333%	19,637	26,160	+37.500%
2026-08-05	0.1000	0.1400	0.0700	0.1200	+20.000%	114	31,011	-8.333%
2026-08-04	0.1000	0.1000	0.0900	0.1000	+11.111%	304	30,965	+10.000%
2026-08-03	0.0500	0.0900	0.0500	0.0900	+28.571%	44	30,915	+22.222%
2026-07-31	0.0900	0.0900	0.0700	0.0700	+40.000%	2	30,930	+57.143%
2026-07-30	0.0800	0.0900	0.0500	0.0500	-44.444%	60	30,930	+120.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	+80.000%	200	30,942	+22.222%
2026-07-28	0.0800	0.1500	0.0500	0.0500	-28.571%	20	30,742	+120.000%
2026-07-27	0.1000	0.1000	0.0700	0.0700	-36.364%	76	30,746	+57.143%
2026-07-24	0.1500	0.1500	0.1000	0.1100	-8.333%	30	30,731	0.000%
2026-07-23	0.1500	0.1500	0.1000	0.1200	0.000%	66	30,721	-8.333%
2026-07-22	0.1500	0.2000	0.1000	0.1200	-20.000%	16,887	30,759	-8.333%
2026-07-21	0.1000	0.1500	0.0900	0.1500	+114.286%	11,445	15,121	-26.667%
2026-07-20	0.0600	0.1000	0.0600	0.0700	-30.000%	17	5,830	+57.143%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-33.333%	1	5,830	+10.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+150.000%	1	5,830	-26.667%
2026-07-13	0.0500	0.0600	0.0500	0.0600	+20.000%	7	5,830	+83.333%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-66.667%	5	5,833	+120.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	0.000%	2	5,833	-26.667%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+7.143%	2	5,831	-26.667%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-17.647%	3	5,829	-21.429%
2026-07-02	0.1500	0.2000	0.1500	0.1700	-15.000%	28	5,845	-35.294%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+66.667%	2	5,845	-45.000%
2026-06-26	0.1200	0.1300	0.0500	0.1200	-7.692%	201	5,843	-8.333%
2026-06-25	0.1500	0.1700	0.1300	0.1300	-13.333%	11	5,782	-15.385%
2026-06-24	0.1600	0.1600	0.1000	0.1500	-40.000%	1,795	5,780	-26.667%
2026-06-23	0.2500	0.2500	0.2500	0.2500	0.000%	2	6,094	-56.000%
2026-06-22	0.2300	0.2500	0.2300	0.2500	-16.667%	6	6,092	-56.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-6.250%	1	6,149	-63.333%
2026-06-17	0.3000	0.3200	0.3000	0.3200	+10.345%	102	6,149	-65.625%
2026-06-16	0.3200	0.3200	0.2900	0.2900	-3.333%	15	6,149	-62.069%
2026-06-15	0.3300	0.3300	0.3000	0.3000	-6.250%	40	6,094	-63.333%
2026-06-12	0.3000	0.3200	0.2500	0.3200	+45.455%	18	6,094	-65.625%
2026-06-11	0.2200	0.2200	0.2200	0.2200	+4.762%	10	6,094	-50.000%
2026-06-10	0.2100	0.2100	0.2100	0.2100	+5.000%	2	6,084	-47.619%
2026-06-09	0.2500	0.2500	0.2000	0.2000	-33.333%	66	6,084	-45.000%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-25.000%	55	6,051	-63.333%
2026-06-05	0.3000	0.4000	0.2500	0.4000	-2.439%	30	6,046	-72.500%
2026-06-03	0.4300	0.4500	0.4100	0.4100	-16.327%	33	6,036	-73.171%
2026-06-02	0.6000	0.6000	0.4900	0.4900	-5.769%	11	6,005	-77.551%
2026-06-01	0.5000	0.5400	0.5000	0.5200	+15.556%	165	5,999	-78.846%
2026-05-28	0.4500	0.4500	0.4500	0.4500	+4.651%	10	5,955	-75.556%
2026-05-27	0.4300	0.4300	0.4300	0.4300	+22.857%	3	5,945	-74.419%
2026-05-26	0.3000	0.3500	0.3000	0.3500	+16.667%	12	5,945	-68.571%
2026-05-21	0.3000	0.3000	0.3000	0.3000	0.000%	10	5,944	-63.333%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+20.000%	50	5,944	-63.333%
2026-05-19	0.3100	0.3100	0.2500	0.2500	-35.897%	21	5,941	-56.000%
2026-05-15	0.3900	0.3900	0.3900	0.3900	-7.143%	3	5,941	-71.795%
2026-05-14	0.4200	0.4200	0.3900	0.4200	-10.638%	22	5,944	-73.810%
2026-05-13	0.4000	0.5000	0.4000	0.4700	+20.513%	503	5,949	-76.596%
2026-05-12	0.3900	0.3900	0.3900	0.3900	-13.333%	2	5,949	-71.795%
2026-05-11	0.3500	0.4500	0.3500	0.4500	+28.571%	74	5,949	-75.556%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+16.667%	1	5,497	-68.571%
2026-05-06	0.3200	0.3200	0.2500	0.3000	-9.091%	12	5,497	-63.333%
2026-05-01	0.3300	0.3300	0.3300	0.3300	-5.714%	1	5,487	-66.667%
2026-04-30	0.3100	0.3500	0.3100	0.3500	+40.000%	8	5,487	-68.571%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-28.571%	100	5,483	-56.000%
2026-04-27	0.2500	0.3500	0.2500	0.3500	+34.615%	46	5,570	-68.571%
2026-04-23	0.3500	0.3500	0.2600	0.2600	-7.143%	39	5,524	-57.692%
2026-04-22	0.3000	0.3000	0.2800	0.2800	-20.000%	41	5,524	-60.714%
2026-04-21	0.3000	0.3500	0.3000	0.3500	+12.903%	16	5,507	-68.571%
2026-04-20	0.3000	0.3300	0.3000	0.3100	-11.429%	278	5,507	-64.516%
2026-04-17	0.3000	0.3500	0.3000	0.3500	+16.667%	3	5,287	-68.571%
2026-04-16	0.3000	0.3000	0.3000	0.3000	0.000%	1	5,286	-63.333%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-9.091%	27	5,286	-63.333%
2026-04-09	0.3800	0.3800	0.3000	0.3300	+13.793%	24	5,313	-66.667%
2026-04-08	0.3500	0.3500	0.2900	0.2900	-17.143%	35	5,306	-62.069%
2026-04-06	0.2600	0.3500	0.2600	0.3500	-7.895%	31	5,321	-68.571%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+18.750%	1	5,317	-71.053%
2026-03-31	0.3000	0.4500	0.3000	0.3200	+6.667%	105	5,316	-65.625%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-9.091%	220	5,412	-63.333%
2026-03-27	0.3000	0.4200	0.3000	0.3300	-21.429%	1,570	5,192	-66.667%
2026-03-26	0.4200	0.4200	0.4200	0.4200	+7.692%	2	3,919	-73.810%
2026-03-23	0.2900	0.3900	0.2900	0.3900	+30.000%	107	3,919	-71.795%
2026-03-20	0.3300	0.3300	0.3000	0.3000	-14.286%	11	3,851	-63.333%
2026-03-19	0.3000	0.3500	0.3000	0.3500	-12.500%	19	3,850	-68.571%
2026-03-18	0.4700	0.4700	0.3500	0.4000	-20.000%	6	3,838	-72.500%
2026-03-17	0.6000	0.6000	0.5000	0.5000	-9.091%	4	3,834	-78.000%
2026-03-16	0.5200	0.5500	0.5100	0.5500	0.000%	55	3,830	-80.000%
2026-03-13	0.5500	0.5500	0.5500	0.5500	-21.429%	2	3,835	-80.000%
2026-03-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,834	-84.286%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-6.667%	1	3,833	-84.286%
2026-03-10	0.7500	0.8000	0.7500	0.7500	+19.048%	41	3,833	-85.333%
2026-03-09	0.6400	0.6500	0.6000	0.6300	-3.077%	16	3,816	-82.540%
2026-03-06	0.6500	0.7000	0.6500	0.6500	-17.722%	28	3,825	-83.077%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-7.059%	5	3,815	-86.076%
2026-03-02	0.9500	0.9500	0.8500	0.8500	-5.556%	13	3,815	-87.059%
2026-02-27	0.9500	0.9500	0.8500	0.9000	+18.421%	419	3,814	-87.778%
2026-02-26	0.7000	0.8500	0.7000	0.7600	+5.556%	13	3,767	-85.526%
2026-02-25	0.7300	0.7500	0.7000	0.7200	+9.091%	30	3,758	-84.722%
2026-02-24	0.6300	0.7000	0.6300	0.6600	+1.538%	25	3,758	-83.333%
2026-02-23	0.5900	0.7000	0.5900	0.6500	0.000%	78	3,735	-83.077%
2026-02-20	0.8200	0.8200	0.6500	0.6500	-15.584%	112	3,737	-83.077%
2026-02-19	0.7500	0.7700	0.7500	0.7700	+18.462%	5	3,740	-85.714%
2026-02-18	0.6000	0.6700	0.6000	0.6500	+8.333%	26	3,736	-83.077%
2026-02-17	0.5500	0.6000	0.5000	0.6000	-9.091%	55	3,736	-81.667%
2026-02-13	0.7000	0.7000	0.6600	0.6600	+1.538%	30	3,692	-83.333%
2026-02-12	0.7000	0.7000	0.6000	0.6500	0.000%	36	3,692	-83.077%
2026-02-11	0.7200	1.0000	0.6500	0.6500	-19.753%	109	3,697	-83.077%
2026-02-10	0.7000	0.8100	0.6500	0.8100	+14.085%	37	3,650	-86.420%
2026-02-09	1.0000	1.0000	0.7100	0.7100	-33.645%	122	3,649	-84.507%
2026-02-06	1.0700	1.0700	1.0700	1.0700	-6.957%	5	3,648	-89.720%
2026-02-05	1.1900	1.1900	1.1400	1.1500	-11.538%	12	3,648	-90.435%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-3.704%	6	3,648	-91.538%
2026-02-02	1.4000	1.5000	1.2500	1.3500	-10.596%	268	3,648	-91.852%
2026-01-30	1.7000	1.7500	1.4300	1.5100	-22.564%	34	3,459	-92.715%
2026-01-29	2.0100	2.1000	1.8500	1.9500	-25.000%	80	3,458	-94.359%
2026-01-28	2.6000	2.6000	2.6000	2.6000	+4.000%	1	3,460	-95.769%
2026-01-27	2.4500	2.5400	2.3500	2.5000	0.000%	12	3,460	-95.600%
2026-01-26	2.7500	2.8500	2.5000	2.5000	+11.111%	14	3,460	-95.600%
2026-01-22	2.1500	2.2500	2.1500	2.2500	+12.500%	27	3,460	-95.111%
2026-01-21	2.4000	2.4000	2.0000	2.0000	-13.420%	6	3,456	-94.500%
2026-01-20	2.1900	2.4000	2.1900	2.3100	+28.333%	41	3,456	-95.238%
2026-01-14	1.8500	1.8500	1.7200	1.8000	0.000%	11	3,456	-93.889%
2026-01-13	1.8500	1.8500	1.8000	1.8000	0.000%	18	3,456	-93.889%
2026-01-12	1.8800	1.9000	1.8000	1.8000	+9.091%	298	3,456	-93.889%
2026-01-09	1.7000	1.7000	1.5800	1.6500	0.000%	168	3,191	-93.333%
2026-01-08	1.6500	1.6500	1.6500	1.6500	-8.333%	5	3,032	-93.333%
2026-01-06	1.7000	1.8500	1.7000	1.8000	+9.091%	13	3,032	-93.889%
2026-01-05	1.6500	1.6500	1.6500	1.6500	+5.096%	26	3,032	-93.333%
2026-01-02	1.5700	1.5700	1.5700	1.5700	-1.875%	3	3,032	-92.994%
2025-12-31	1.7000	1.7000	1.6000	1.6000	-5.882%	24	3,015	-93.125%
2025-12-30	1.7000	1.7600	1.7000	1.7000	+6.250%	12	3,015	-93.529%
2025-12-29	1.6000	1.6000	1.5500	1.6000	-11.111%	24	3,015	-93.125%
2025-12-26	1.7000	1.8000	1.7000	1.8000	+5.882%	2,104	3,015	-93.889%
2025-12-22	1.6500	1.7000	1.6500	1.7000	+13.333%	8	1,075	-93.529%
2025-12-19	1.5000	1.5000	1.5000	1.5000	+7.143%	6	1,074	-92.667%
2025-12-18	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,080	-92.143%
2025-12-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,080	-92.143%
2025-12-12	1.7000	1.7000	1.4000	1.4000	-12.500%	6	1,080	-92.143%
2025-12-11	1.6000	1.6000	1.6000	1.6000	+10.345%	102	1,075	-93.125%
2025-12-10	1.5000	1.5000	1.4500	1.4500	0.000%	3	1,175	-92.414%
2025-12-09	1.5000	1.5000	1.4000	1.4500	+11.538%	15	1,174	-92.414%
2025-12-05	1.3500	1.3500	1.3000	1.3000	-7.143%	3	1,179	-91.538%
2025-12-04	1.4000	1.4000	1.4000	1.4000	+1.449%	2	1,180	-92.143%
2025-12-02	1.3800	1.3800	1.3800	1.3800	-7.383%	5	1,180	-92.029%
2025-12-01	1.5000	1.5000	1.4900	1.4900	+19.200%	11	1,180	-92.617%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+13.636%	3	1,170	-91.200%
2025-11-26	1.2000	1.2000	1.1000	1.1000	+2.804%	1,000	337	-90.000%
2025-11-25	1.0700	1.0700	1.0700	1.0700	+15.054%	1	337	-89.720%
2025-11-24	0.9300	0.9300	0.9300	0.9300	+4.494%	2	336	-88.172%
2025-11-21	0.8500	0.8900	0.8500	0.8900	+1.136%	6	334	-87.640%
2025-11-20	1.2000	1.2000	0.8800	0.8800	-32.308%	131	328	-87.500%
2025-11-19	1.3500	1.3500	1.3000	1.3000	+8.333%	6	197	-91.538%
2025-11-17	1.2500	1.2500	1.2000	1.2000	0.000%	6	191	-90.833%
2025-11-14	1.2000	1.2000	1.2000	1.2000	-4.000%	14	187	-90.833%
2025-11-13	1.4500	1.4500	1.2500	1.2500	-10.714%	26	201	-91.200%
2025-11-12	1.3500	1.4000	1.3400	1.4000	+33.333%	37	175	-92.143%
2025-11-10	1.0500	1.0500	1.0500	1.0500	+23.529%	1	158	-89.524%
2025-11-07	0.8500	0.8500	0.8500	0.8500	+2.410%	50	157	-87.059%
2025-11-06	0.8000	0.8300	0.8000	0.8300	-17.000%	10	107	-86.747%
2025-10-29	2.0000	2.0000	1.0000	1.0000	0.000%	97	97	-89.000%

.dark-mode .pBQNCK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBQNCK{ color: #333333; background-color: white; border: 2px solid #333333; }VZLA20260918C5VZLA Sep 18 2026 5.00 Call (VZLA260918C00005000)option OPRA

VZLA20260918C5
VZLA Sep 18 2026 5.00 Call (VZLA260918C00005000)
option OPRA