Dark

VZLA20261218C7.5
VZLA Dec 18 2026 7.50 Call (VZLA261218C00007500)
option OPRA

EOD

Aug 7, 2026

0.1500+50.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1500	0.1500	0.1500	0.1500	+50.000%	1	11,459	0.000%
2026-08-04	0.1000	0.1500	0.1000	0.1000	0.000%	63	11,460	+50.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-9.091%	100	11,398	+50.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	-8.333%	1	11,398	+36.364%
2026-07-24	0.1200	0.1200	0.0900	0.1200	-36.842%	10	11,397	+25.000%
2026-07-23	0.1500	0.1900	0.1500	0.1900	+26.667%	11	11,405	-21.053%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	14	11,397	0.000%
2026-07-21	0.1000	0.1500	0.1000	0.1500	0.000%	2	11,397	0.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+50.000%	100	11,396	0.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-33.333%	1	11,380	+50.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-25.000%	5	11,381	0.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	11	11,386	-25.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	13	11,386	-25.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+17.647%	21	11,376	-25.000%
2026-06-26	0.1700	0.1700	0.1700	0.1700	+30.769%	15	11,376	-11.765%
2026-06-24	0.2000	0.2000	0.1300	0.1300	-38.095%	14	11,361	+15.385%
2026-06-23	0.2100	0.2100	0.2100	0.2100	+5.000%	91	11,357	-28.571%
2026-06-22	0.2500	0.2500	0.2000	0.2000	-20.000%	35	11,366	-25.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	5	11,361	-40.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	5	11,361	-40.000%
2026-06-16	0.2900	0.3000	0.2500	0.2500	-37.500%	118	11,361	-40.000%
2026-06-15	0.4000	0.4000	0.4000	0.4000	+33.333%	1	11,352	-62.500%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+50.000%	1	11,352	-50.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-20.000%	10	11,352	-25.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	-7.407%	5	11,352	-40.000%
2026-06-08	0.2100	0.2700	0.2100	0.2700	+8.000%	102	11,347	-44.444%
2026-06-05	0.3000	0.3000	0.2500	0.2500	-28.571%	70	11,347	-40.000%
2026-06-04	0.3000	0.3500	0.3000	0.3500	0.000%	17	11,287	-57.143%
2026-06-03	0.4000	0.4000	0.3500	0.3500	-12.500%	15	11,282	-57.143%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-11.111%	10	11,276	-62.500%
2026-06-01	0.4500	0.4500	0.4000	0.4500	+28.571%	40	11,276	-66.667%
2026-05-29	0.1500	0.3500	0.1500	0.3500	+16.667%	6	11,276	-57.143%
2026-05-27	0.3000	0.3000	0.3000	0.3000	0.000%	130	11,277	-50.000%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+20.000%	5	11,192	-50.000%
2026-05-22	0.2500	0.2500	0.2500	0.2500	0.000%	22	11,192	-40.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	+4.167%	5	11,170	-40.000%
2026-05-19	0.2500	0.2500	0.2200	0.2400	-4.000%	12	11,170	-37.500%
2026-05-18	0.2700	0.2700	0.2500	0.2500	-16.667%	15	11,165	-40.000%
2026-05-15	0.3000	0.3000	0.3000	0.3000	0.000%	7	11,165	-50.000%
2026-05-14	0.3500	0.3500	0.3000	0.3000	+20.000%	5	11,157	-50.000%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-16.667%	1	11,157	-40.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-14.286%	38	11,157	-50.000%
2026-05-11	0.3500	0.3500	0.3500	0.3500	+16.667%	1	11,157	-57.143%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+36.364%	1	11,191	-50.000%
2026-05-06	0.2700	0.2700	0.2200	0.2200	-12.000%	57	11,190	-31.818%
2026-05-04	0.3000	0.3000	0.2500	0.2500	0.000%	29	11,194	-40.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	0.000%	113	11,194	-40.000%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-16.667%	1	11,081	-40.000%
2026-04-27	0.2500	0.3000	0.2500	0.3000	+30.435%	48	11,081	-50.000%
2026-04-24	0.2500	0.2500	0.2300	0.2300	-8.000%	4	11,086	-34.783%
2026-04-23	0.2500	0.2500	0.2000	0.2500	+13.636%	23	11,085	-40.000%
2026-04-21	0.2500	0.2500	0.2200	0.2200	-26.667%	34	11,077	-31.818%
2026-04-20	0.2500	0.3000	0.2100	0.3000	0.000%	31	11,077	-50.000%
2026-04-17	0.3000	0.3000	0.3000	0.3000	+20.000%	2	11,085	-50.000%
2026-04-15	0.2500	0.2500	0.2500	0.2500	0.000%	55	11,087	-40.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	0.000%	4	11,141	-40.000%
2026-04-13	0.2500	0.2500	0.2500	0.2500	+4.167%	6	11,137	-40.000%
2026-04-09	0.2400	0.2500	0.2400	0.2400	-4.000%	12	11,133	-37.500%
2026-04-08	0.2600	0.2600	0.2500	0.2500	-16.667%	21	11,123	-40.000%
2026-04-01	0.3500	0.3500	0.3000	0.3000	+20.000%	8	11,122	-50.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-16.667%	5	11,114	-40.000%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+7.143%	1	11,109	-50.000%
2026-03-24	0.2500	0.2800	0.2500	0.2800	+21.739%	4	11,108	-46.429%
2026-03-23	0.2300	0.2300	0.2300	0.2300	-8.000%	1	11,109	-34.783%
2026-03-20	0.2500	0.2500	0.2500	0.2500	0.000%	9	11,109	-40.000%
2026-03-19	0.2500	0.3000	0.2500	0.2500	-19.355%	133	11,109	-40.000%
2026-03-18	0.3100	0.3100	0.3100	0.3100	-11.429%	5	10,996	-51.613%
2026-03-17	0.3500	0.3500	0.3500	0.3500	-22.222%	3	11,001	-57.143%
2026-03-13	0.4500	0.4500	0.4500	0.4500	-2.174%	2	10,998	-66.667%
2026-03-12	0.4600	0.4600	0.4600	0.4600	-16.364%	1	10,998	-67.391%
2026-03-11	0.5000	0.5500	0.5000	0.5500	0.000%	14	10,998	-72.727%
2026-03-10	0.5000	0.5500	0.5000	0.5500	+22.222%	21	10,994	-72.727%
2026-03-09	0.4600	0.4600	0.4500	0.4500	0.000%	5	10,975	-66.667%
2026-03-06	0.4600	0.4600	0.4500	0.4500	-10.000%	32	10,976	-66.667%
2026-03-05	0.5500	0.5500	0.5000	0.5000	0.000%	406	10,979	-70.000%
2026-03-04	0.5500	0.5500	0.5000	0.5000	0.000%	8	11,375	-70.000%
2026-03-03	0.5500	0.5500	0.5000	0.5000	-28.571%	15	11,375	-70.000%
2026-03-02	0.6500	0.7000	0.5500	0.7000	+7.692%	76	11,373	-78.571%
2026-02-27	0.6500	0.6500	0.6500	0.6500	+8.333%	30	11,379	-76.923%
2026-02-26	0.5500	0.6000	0.5500	0.6000	+20.000%	721	11,379	-75.000%
2026-02-25	0.5600	0.6000	0.5000	0.5000	-9.091%	55	10,773	-70.000%
2026-02-23	0.5500	0.5500	0.5500	0.5500	+10.000%	3	10,773	-72.727%
2026-02-20	0.5500	0.5500	0.5000	0.5000	0.000%	11	10,773	-70.000%
2026-02-19	0.4500	0.5100	0.4500	0.5000	+11.111%	202	10,773	-70.000%
2026-02-18	0.4500	0.4900	0.4500	0.4500	+9.756%	9	10,971	-66.667%
2026-02-17	0.4000	0.4400	0.3900	0.4100	-21.154%	27	10,972	-63.415%
2026-02-13	0.5000	0.5200	0.5000	0.5200	+15.556%	16	10,949	-71.154%
2026-02-12	0.5500	0.5500	0.4500	0.4500	-10.000%	278	10,949	-66.667%
2026-02-11	0.6000	0.6000	0.4300	0.5000	+6.383%	185	10,778	-70.000%
2026-02-10	0.5000	0.5000	0.4300	0.4700	-24.194%	153	10,702	-68.085%
2026-02-09	0.6500	0.6500	0.5000	0.6200	-22.500%	37	10,593	-75.806%
2026-02-06	0.8100	0.8100	0.8000	0.8000	+45.455%	7	10,602	-81.250%
2026-02-05	0.8000	0.8500	0.5500	0.5500	-43.299%	577	10,595	-72.727%
2026-02-04	1.0500	1.0500	0.9000	0.9700	-3.000%	34	10,848	-84.536%
2026-02-03	1.1000	1.1000	1.0000	1.0000	+6.383%	193	10,818	-85.000%
2026-02-02	1.0500	1.0500	0.9000	0.9400	-6.000%	139	10,733	-84.043%
2026-01-30	1.0000	1.3000	1.0000	1.0000	-27.536%	129	10,686	-85.000%
2026-01-29	1.6000	1.6000	1.3000	1.3800	-29.231%	130	10,713	-89.130%
2026-01-28	1.9500	1.9500	1.8000	1.9500	+5.405%	37	10,703	-92.308%
2026-01-27	1.7000	1.8900	1.6500	1.8500	+2.778%	122	10,671	-91.892%
2026-01-26	2.0000	2.0500	1.8000	1.8000	+12.500%	71	10,641	-91.667%
2026-01-23	1.6500	1.7000	1.5500	1.6000	+7.383%	85	10,607	-90.625%
2026-01-22	1.2500	1.5000	1.2500	1.4900	+14.615%	453	10,650	-89.933%
2026-01-21	1.4000	1.4500	1.2500	1.3000	-12.162%	185	10,411	-88.462%
2026-01-20	1.3000	1.5500	1.2500	1.4800	+23.333%	112	10,413	-89.865%
2026-01-16	1.1500	1.2200	1.0500	1.2000	+4.348%	153	10,521	-87.500%
2026-01-15	1.1000	1.2000	1.0500	1.1500	-4.167%	10,303	10,521	-86.957%
2026-01-14	1.2000	1.2000	1.2000	1.2000	+4.348%	4	15,517	-87.500%
2026-01-13	1.1700	1.1700	1.1500	1.1500	-4.167%	39	15,514	-86.957%
2026-01-12	1.1000	1.2000	1.0500	1.2000	+14.286%	10	15,514	-87.500%
2026-01-09	1.0000	1.0900	1.0000	1.0500	+10.526%	11	15,510	-85.714%
2026-01-08	0.9500	1.0000	0.9000	0.9500	-10.377%	122	15,510	-84.211%
2026-01-07	1.0500	1.0600	1.0400	1.0600	-11.667%	17	15,500	-85.849%
2026-01-06	1.1400	1.2000	1.1000	1.2000	+9.091%	16	15,500	-87.500%
2026-01-05	1.0600	1.1500	1.0600	1.1000	+15.789%	37	15,499	-86.364%
2026-01-02	1.0000	1.0500	0.9000	0.9500	-4.040%	49	15,499	-84.211%
2025-12-31	0.9500	0.9900	0.9500	0.9900	-10.000%	21	15,478	-84.848%
2025-12-30	1.0500	1.1000	1.0500	1.1000	+17.021%	26	15,478	-86.364%
2025-12-29	1.1000	1.1000	0.9400	0.9400	-18.261%	38	15,478	-84.043%
2025-12-26	1.1600	1.1600	1.1500	1.1500	-4.167%	24	15,478	-86.957%
2025-12-24	1.1000	1.2000	1.1000	1.2000	+11.111%	4	15,478	-87.500%
2025-12-23	1.1000	1.1000	1.0800	1.0800	+0.935%	25	15,478	-86.111%
2025-12-22	1.0000	1.2000	1.0000	1.0700	+12.632%	9	15,478	-85.981%
2025-12-19	0.9500	0.9500	0.9500	0.9500	+1.064%	20	15,483	-84.211%
2025-12-17	0.9000	0.9400	0.9000	0.9400	+4.444%	78	15,483	-84.043%
2025-12-16	0.9500	0.9500	0.9000	0.9000	+5.882%	5	15,483	-83.333%
2025-12-15	1.0500	1.0500	0.8500	0.8500	-5.556%	51	15,483	-82.353%
2025-12-12	1.1000	1.1200	0.8900	0.9000	-7.216%	79	15,476	-83.333%
2025-12-11	1.1500	1.1500	0.9700	0.9700	+7.778%	31	15,470	-84.536%
2025-12-10	1.0500	1.0500	0.8000	0.9000	+20.000%	114	15,466	-83.333%
2025-12-09	0.9500	1.4500	0.7500	0.7500	0.000%	36	15,466	-80.000%
2025-12-08	0.8000	0.8100	0.7500	0.7500	-6.250%	1,015	15,465	-80.000%
2025-12-05	0.8500	0.8800	0.8000	0.8000	0.000%	63	14,465	-81.250%
2025-12-04	0.8100	0.8100	0.8000	0.8000	0.000%	12	14,465	-81.250%
2025-12-03	0.8500	0.9500	0.8000	0.8000	-5.882%	11	14,463	-81.250%
2025-12-02	1.0000	1.0000	0.8100	0.8500	-10.526%	201	14,458	-82.353%
2025-12-01	1.0700	1.1500	0.9000	0.9500	+5.556%	2,141	14,337	-84.211%
2025-11-28	0.8900	0.9000	0.8900	0.9000	+12.500%	5	12,332	-83.333%
2025-11-26	0.7500	0.8000	0.7500	0.8000	+14.286%	43	12,307	-81.250%
2025-11-25	0.6000	0.7000	0.6000	0.7000	+40.000%	51	12,307	-78.571%
2025-11-24	0.7500	0.7500	0.5000	0.5000	0.000%	40	12,307	-70.000%
2025-11-21	0.6000	0.6200	0.5000	0.5000	-16.667%	10,049	12,277	-70.000%
2025-11-20	0.6700	0.7500	0.6000	0.6000	-40.000%	2,313	2,277	-75.000%
2025-11-19	1.2500	1.2500	1.0000	1.0000	0.000%	60	62	-85.000%
2025-11-18	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	-85.000%

.dark-mode .jkWNgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkWNgy{ color: #333333; background-color: white; border: 2px solid #333333; }VZLA20261218C7.5VZLA Dec 18 2026 7.50 Call (VZLA261218C00007500)option OPRA

VZLA20261218C7.5
VZLA Dec 18 2026 7.50 Call (VZLA261218C00007500)
option OPRA