Dark

VZLA20261218P5
VZLA Dec 18 2026 5.00 Put (VZLA261218P00005000)
option OPRA

EOD

Aug 4, 2026

1.82-9.000%(-0.18)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.8000	1.8200	1.8000	1.8200	-9.000%	50	14,027	0.000%
2026-07-30	2.0000	2.0000	2.0000	2.0000	+2.564%	21	13,977	-9.000%
2026-07-28	1.9500	1.9500	1.9500	1.9500	-8.019%	10	13,989	-6.667%
2026-07-16	2.1100	2.1400	2.1100	2.1200	-1.395%	10	13,979	-14.151%
2026-07-13	2.1500	2.1500	2.1500	2.1500	+11.399%	20	13,989	-15.349%
2026-07-01	1.9200	1.9300	1.9200	1.9300	+10.286%	11,000	13,989	-5.699%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-10.256%	5	14,445	+4.000%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+2.632%	5	14,440	-6.667%
2026-06-05	1.9000	1.9000	1.9000	1.9000	+22.581%	5	14,437	-4.211%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-8.824%	1	14,442	+17.419%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-5.556%	21	14,441	+7.059%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-7.692%	10	14,462	+1.111%
2026-05-06	1.9500	1.9500	1.9500	1.9500	-4.878%	10	14,452	-6.667%
2026-04-24	2.0500	2.0500	2.0500	2.0500	+8.466%	11	14,442	-11.220%
2026-04-17	1.9700	1.9900	1.8900	1.8900	-10.000%	19	14,431	-3.704%
2026-04-13	2.1000	2.1000	2.1000	2.1000	+5.000%	4	14,412	-13.333%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-4.762%	15	14,416	-9.000%
2026-04-02	2.1200	2.1200	2.0800	2.1000	+2.439%	10	14,435	-13.333%
2026-04-01	2.0900	2.0900	2.0500	2.0500	-3.302%	9	14,435	-11.220%
2026-03-31	2.1200	2.1300	2.1200	2.1200	-4.933%	4	14,440	-14.151%
2026-03-30	2.2300	2.2300	2.2300	2.2300	-0.889%	20	14,438	-18.386%
2026-03-23	2.2200	2.2500	2.2000	2.2500	-1.316%	14	14,458	-19.111%
2026-03-19	2.2800	2.2800	2.2800	2.2800	+14.000%	60	14,444	-20.175%
2026-03-17	1.9200	2.0000	1.9200	2.0000	+2.041%	1,121	14,504	-9.000%
2026-03-13	1.9800	1.9800	1.9600	1.9600	+12.000%	30	15,274	-7.143%
2026-03-10	1.7000	1.7500	1.7000	1.7500	-5.914%	520	15,244	+4.000%
2026-03-09	1.8900	1.9000	1.8600	1.8600	+9.412%	40	15,744	-2.151%
2026-02-27	1.7000	1.7000	1.7000	1.7000	-8.602%	3	15,708	+7.059%
2026-02-23	1.9000	1.9000	1.8600	1.8600	+0.541%	10	15,711	-2.151%
2026-02-20	1.8500	1.8500	1.8500	1.8500	0.000%	17	15,701	-1.622%
2026-02-19	1.9000	1.9000	1.8500	1.8500	-6.091%	3	15,694	-1.622%
2026-02-17	1.9700	1.9700	1.9700	1.9700	+6.486%	5	15,691	-7.614%
2026-02-12	1.8500	1.8500	1.8500	1.8500	-0.538%	10	15,686	-1.622%
2026-02-11	1.8300	1.8600	1.8200	1.8600	-2.105%	16	15,676	-2.151%
2026-02-10	2.0000	2.0000	1.9000	1.9000	+11.765%	218	15,660	-4.211%
2026-02-09	1.7500	1.9000	1.7000	1.7000	+13.333%	4	15,446	+7.059%
2026-02-04	1.3500	1.5000	1.3500	1.5000	+11.111%	4	15,446	+21.333%
2026-02-03	1.3500	1.3700	1.3500	1.3500	-5.594%	97	15,442	+34.815%
2026-02-02	1.5000	1.5000	1.4000	1.4300	+22.222%	105	15,345	+27.273%
2026-01-29	1.0500	1.3000	1.0500	1.1700	+17.000%	42	15,240	+55.556%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+17.647%	1	15,208	+82.000%
2026-01-26	0.8300	0.8500	0.8300	0.8500	+6.250%	36	15,209	+114.118%
2026-01-23	0.8500	0.8500	0.8000	0.8000	-2.439%	15	15,174	+127.500%
2026-01-20	0.8200	0.8200	0.8200	0.8200	-13.684%	5	15,159	+121.951%
2026-01-14	0.9000	1.0000	0.9000	0.9500	+3.261%	38	15,154	+91.579%
2026-01-12	0.9200	0.9200	0.9200	0.9200	-8.000%	51	15,174	+97.826%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-3.846%	100	15,123	+82.000%
2026-01-08	1.0500	1.0500	1.0200	1.0400	+7.216%	15	15,023	+75.000%
2026-01-07	1.1000	1.1000	0.9700	0.9700	-7.619%	2,002	13,008	+87.629%
2026-01-06	1.0500	1.0500	1.0500	1.0500	0.000%	3	13,006	+73.333%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-6.250%	3	13,000	+73.333%
2026-01-02	1.0500	1.1300	1.0500	1.1200	+1.818%	30	13,000	+62.500%
2025-12-31	1.0500	1.1000	1.0500	1.1000	+7.843%	100	12,891	+65.455%
2025-12-26	1.0200	1.0200	1.0200	1.0200	-0.971%	50	12,891	+78.431%
2025-12-23	1.0900	1.1000	1.0000	1.0300	-6.364%	11	12,856	+76.699%
2025-12-22	1.1000	1.1000	1.1000	1.1000	-4.348%	1	12,858	+65.455%
2025-12-19	1.2100	1.2200	1.1500	1.1500	-4.167%	4	12,858	+58.261%
2025-12-18	1.2000	1.2000	1.2000	1.2000	+3.448%	303	12,858	+51.667%
2025-12-17	1.2500	1.2500	1.1500	1.1600	-9.375%	1,001	12,555	+56.897%
2025-12-16	1.3500	1.3500	1.2800	1.2800	+2.400%	4	11,572	+42.188%
2025-12-15	1.2500	1.3500	1.2000	1.2500	+1.626%	25	11,572	+45.600%
2025-12-12	1.3500	1.3500	1.2200	1.2300	+2.500%	17	11,572	+47.967%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-14.286%	200	11,565	+51.667%
2025-12-08	1.4000	1.4000	1.4000	1.4000	+10.236%	100	11,565	+30.000%
2025-12-05	1.3000	1.3000	1.2700	1.2700	-7.299%	8	11,563	+43.307%
2025-12-04	1.4000	1.4000	1.3500	1.3700	+3.788%	4	11,555	+32.847%
2025-12-03	1.3000	1.3500	1.3000	1.3200	-2.222%	6	11,552	+37.879%
2025-12-02	1.3200	1.4500	1.3200	1.3500	0.000%	143	11,546	+34.815%
2025-12-01	1.5800	1.5800	1.3100	1.3500	-1.460%	210	11,608	+34.815%
2025-11-28	1.3700	1.3800	1.3000	1.3700	-11.613%	214	11,528	+32.847%
2025-11-26	1.6500	1.6500	1.5500	1.5500	+1.307%	22	11,314	+17.419%
2025-11-25	1.7000	1.7000	1.5300	1.5300	-13.559%	4	11,314	+18.954%
2025-11-24	1.7000	1.7700	1.7000	1.7700	-4.324%	210	11,314	+2.825%
2025-11-21	1.9000	1.9000	1.8000	1.8500	-2.632%	89	11,104	-1.622%
2025-11-20	1.7500	1.9000	1.7500	1.9000	+15.152%	11,006	11,019	-4.211%
2025-11-18	1.6500	1.7500	1.6500	1.6500	+1.227%	6	13	+10.303%
2025-11-17	1.7000	1.7600	1.6000	1.6300	-1.212%	11	13	+11.656%
2025-11-14	1.7200	1.7700	1.6500	1.6500	-4.070%	4	8	+10.303%
2025-11-13	1.7200	1.7200	1.7200	1.7200	+10.256%	3	8	+5.814%
2025-11-12	1.5600	1.5600	1.5600	1.5600	0.000%	5	5	+16.667%

.dark-mode .m4L4WM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4L4WM{ color: #333333; background-color: white; border: 2px solid #333333; }VZLA20261218P5VZLA Dec 18 2026 5.00 Put (VZLA261218P00005000)option OPRA

VZLA20261218P5
VZLA Dec 18 2026 5.00 Put (VZLA261218P00005000)
option OPRA