Dark

VZLA20270115C7.5
VZLA Jan 15 2027 7.50 Call (VZLA270115C00007500)
option OPRA

EOD

Aug 10, 2026

0.2300+27.778%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2500	0.2500	0.2300	0.2300	+27.778%	8	10,679	0.000%
2026-08-07	0.2000	0.2400	0.1700	0.1800	-28.000%	12	10,678	+27.778%
2026-08-06	0.2800	0.2800	0.1500	0.2500	+31.579%	17	10,679	-8.000%
2026-08-05	0.2200	0.2200	0.1900	0.1900	-26.923%	12	10,688	+21.053%
2026-08-04	0.2600	0.2600	0.2400	0.2600	+85.714%	10	10,681	-11.538%
2026-08-03	0.1600	0.1600	0.1400	0.1400	-17.647%	10	10,691	+64.286%
2026-07-31	0.1500	0.1700	0.1500	0.1700	-26.087%	2	10,684	+35.294%
2026-07-30	0.2200	0.2300	0.2200	0.2300	+64.286%	6	10,684	0.000%
2026-07-29	0.1500	0.1700	0.1400	0.1400	-6.667%	16	10,690	+64.286%
2026-07-28	0.2300	0.2300	0.1500	0.1500	-16.667%	19	10,688	+53.333%
2026-07-27	0.2300	0.2400	0.1800	0.1800	-28.000%	20	10,679	+27.778%
2026-07-24	0.1900	0.2600	0.1600	0.2500	+8.696%	20	10,678	-8.000%
2026-07-23	0.3100	0.3100	0.1500	0.2300	-8.000%	24	10,677	0.000%
2026-07-22	0.1900	0.2700	0.1800	0.2500	+78.571%	22	10,678	-8.000%
2026-07-21	0.1500	0.2400	0.1400	0.1400	-17.647%	35	10,670	+64.286%
2026-07-20	0.2100	0.2200	0.1500	0.1700	0.000%	32	10,662	+35.294%
2026-07-13	0.1700	0.1700	0.1700	0.1700	-26.087%	26	10,665	+35.294%
2026-06-30	0.2300	0.2300	0.2300	0.2300	+4.545%	10	10,665	0.000%
2026-06-29	0.2500	0.2600	0.2000	0.2200	+10.000%	380	10,655	+4.545%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	10	10,275	+15.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+25.000%	31	10,275	+15.000%
2026-06-24	0.2000	0.2500	0.1500	0.1600	-33.333%	77	10,245	+43.750%
2026-06-23	0.2500	0.2500	0.2400	0.2400	-4.000%	8,603	10,272	-4.167%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-21.875%	1	11,760	-8.000%
2026-06-17	0.3200	0.3200	0.3200	0.3200	-5.882%	15	11,760	-28.125%
2026-06-16	0.3400	0.3400	0.3400	0.3400	+25.926%	2	11,760	-32.353%
2026-06-15	0.3800	0.3800	0.2700	0.2700	-6.897%	16	11,749	-14.815%
2026-06-11	0.2000	0.3100	0.2000	0.2900	+20.833%	102	11,749	-20.690%
2026-06-10	0.2500	0.2500	0.2000	0.2400	-7.692%	215	11,751	-4.167%
2026-06-09	0.2700	0.2900	0.2600	0.2600	-3.704%	31	11,855	-11.538%
2026-06-08	0.2600	0.3100	0.2500	0.2700	+12.500%	8,615	11,845	-14.815%
2026-06-05	0.4000	0.4000	0.2400	0.2400	-40.000%	9	3,602	-4.167%
2026-06-04	0.3200	0.4000	0.3100	0.4000	-11.111%	117	3,597	-42.500%
2026-06-02	0.4500	0.5500	0.4000	0.4500	0.000%	38	3,680	-48.889%
2026-06-01	0.4000	0.4500	0.4000	0.4500	+7.143%	19	3,664	-48.889%
2026-05-27	0.4200	0.4200	0.4200	0.4200	+10.526%	1	3,659	-45.238%
2026-05-26	0.3000	0.3900	0.3000	0.3800	+8.571%	30	3,659	-39.474%
2026-05-22	0.2900	0.3500	0.2900	0.3500	+40.000%	83	3,685	-34.286%
2026-05-21	0.3100	0.3500	0.2500	0.2500	-37.500%	92	3,549	-8.000%
2026-05-14	0.3000	0.4000	0.3000	0.4000	-6.977%	74	3,549	-42.500%
2026-05-12	0.3800	0.4300	0.3800	0.4300	+22.857%	19	3,498	-46.512%
2026-05-11	0.3500	0.3500	0.3500	0.3500	+16.667%	11	3,498	-34.286%
2026-05-07	0.3000	0.3700	0.2800	0.3000	+20.000%	51	3,483	-23.333%
2026-05-05	0.2500	0.2600	0.2100	0.2500	-3.846%	10	3,503	-8.000%
2026-05-04	0.2500	0.2600	0.2500	0.2600	-13.333%	6	3,499	-11.538%
2026-05-01	0.3000	0.3000	0.3000	0.3000	-18.919%	10	3,489	-23.333%
2026-04-30	0.4800	0.4800	0.3700	0.3700	+48.000%	6	3,489	-37.838%
2026-04-29	0.4200	0.4200	0.2500	0.2500	-34.211%	60	3,489	-8.000%
2026-04-28	0.3400	0.3800	0.2700	0.3800	+8.571%	87	3,499	-39.474%
2026-04-27	0.3800	0.3800	0.3100	0.3500	+12.903%	22	3,535	-34.286%
2026-04-24	0.2600	0.3700	0.2400	0.3100	+24.000%	7	3,535	-25.806%
2026-04-23	0.3000	0.3500	0.2500	0.2500	-16.667%	77	3,535	-8.000%
2026-04-22	0.3300	0.3500	0.3000	0.3000	0.000%	34	3,469	-23.333%
2026-04-21	0.3500	0.3500	0.2300	0.3000	+20.000%	14	3,469	-23.333%
2026-04-20	0.2500	0.2500	0.2500	0.2500	+25.000%	15	3,469	-8.000%
2026-04-17	0.3500	0.3500	0.2000	0.2000	-41.176%	7	3,484	+15.000%
2026-04-15	0.3200	0.3400	0.3200	0.3400	+17.241%	7	3,486	-32.353%
2026-04-14	0.2700	0.3000	0.2700	0.2900	+11.538%	5	3,491	-20.690%
2026-04-10	0.4000	0.4000	0.2600	0.2600	+4.000%	11	3,489	-11.538%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-37.500%	15	3,478	-8.000%
2026-04-01	0.4000	0.4000	0.4000	0.4000	+29.032%	10	3,493	-42.500%
2026-03-31	0.3500	0.3500	0.3100	0.3100	+24.000%	4	3,483	-25.806%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-16.667%	2	3,479	-8.000%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-3.226%	15	3,477	-23.333%
2026-03-25	0.3500	0.3500	0.3100	0.3100	+3.333%	14	3,468	-25.806%
2026-03-24	0.2600	0.3000	0.2600	0.3000	+3.448%	121	3,458	-23.333%
2026-03-23	0.3000	0.3000	0.2900	0.2900	+16.000%	201	3,513	-20.690%
2026-03-20	0.2500	0.2500	0.2000	0.2500	-16.667%	105	3,312	-8.000%
2026-03-19	0.3000	0.3000	0.3000	0.3000	+3.448%	5	3,378	-23.333%
2026-03-18	0.3500	0.3500	0.0500	0.2900	-35.556%	23	3,373	-20.690%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-35.714%	2	3,390	-48.889%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+27.273%	2	3,392	-67.143%
2026-03-12	0.5500	0.5500	0.5500	0.5500	+14.583%	4	3,390	-58.182%
2026-03-09	0.5200	0.5200	0.4000	0.4800	-12.727%	65	3,394	-52.083%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-6.780%	10	3,445	-58.182%
2026-03-05	0.5900	0.5900	0.5900	0.5900	-15.714%	10	3,455	-61.017%
2026-03-04	0.5500	0.7000	0.5500	0.7000	+12.903%	202	3,447	-67.143%
2026-03-03	0.6500	0.6500	0.5700	0.6200	-11.429%	164	3,643	-62.903%
2026-03-02	0.7800	0.7800	0.7000	0.7000	-6.667%	92	3,485	-67.143%
2026-02-27	1.2500	1.2500	0.7000	0.7500	+15.385%	127	3,487	-69.333%
2026-02-26	0.6000	0.6500	0.5500	0.6500	+12.069%	126	3,360	-64.615%
2026-02-25	0.6500	0.6500	0.5000	0.5800	0.000%	314	3,089	-60.345%
2026-02-24	0.6000	0.6000	0.5800	0.5800	+3.571%	17	3,089	-60.345%
2026-02-23	0.6000	0.6000	0.5300	0.5600	-6.667%	489	3,078	-58.929%
2026-02-20	0.6100	0.6500	0.5500	0.6000	-3.226%	310	2,693	-61.667%
2026-02-19	0.5000	0.6200	0.5000	0.6200	+19.231%	21	2,390	-62.903%
2026-02-18	0.5200	0.5200	0.5200	0.5200	+48.571%	32	2,407	-55.769%
2026-02-17	0.3500	0.3500	0.3500	0.3500	-36.364%	3	2,439	-34.286%
2026-02-13	0.6000	0.6100	0.5500	0.5500	+14.583%	114	2,436	-58.182%
2026-02-12	0.6000	0.7000	0.4700	0.4800	-14.286%	231	2,436	-52.083%
2026-02-11	0.6000	0.6000	0.5100	0.5600	-6.667%	184	2,254	-58.929%
2026-02-10	0.4400	0.6000	0.4400	0.6000	-3.226%	63	2,226	-61.667%
2026-02-09	0.8000	0.8000	0.6000	0.6200	-34.737%	137	2,220	-62.903%
2026-02-06	0.8000	0.9500	0.8000	0.9500	+26.667%	11	2,235	-75.789%
2026-02-05	0.8500	0.8500	0.7500	0.7500	-25.000%	81	2,234	-69.333%
2026-02-04	1.0500	1.0500	0.9500	1.0000	-7.407%	74	2,204	-77.000%
2026-02-03	1.1100	1.1200	1.0800	1.0800	+5.882%	38	2,145	-78.704%
2026-02-02	1.1700	1.1700	0.9600	1.0200	-15.000%	447	2,152	-77.451%
2026-01-30	1.3000	1.3600	1.0500	1.2000	-20.000%	178	2,165	-80.833%
2026-01-29	1.6500	1.6500	1.4500	1.5000	-18.919%	480	2,018	-84.667%
2026-01-28	2.0500	2.0500	1.8500	1.8500	-2.632%	224	1,949	-87.568%
2026-01-27	1.6800	1.9000	1.6800	1.9000	+2.703%	70	1,965	-87.895%
2026-01-26	2.0000	2.2000	1.8500	1.8500	+7.558%	620	1,938	-87.568%
2026-01-23	1.7000	1.7600	1.5500	1.7200	+10.968%	25	2,047	-86.628%
2026-01-22	1.4000	1.9000	1.4000	1.5500	+19.231%	261	2,036	-85.161%
2026-01-21	1.6500	1.9000	1.3000	1.3000	-18.750%	274	2,006	-82.308%
2026-01-20	1.7500	1.7500	1.4800	1.6000	+23.077%	241	1,740	-85.625%
2026-01-16	1.5500	1.5500	1.1500	1.3000	+7.438%	209	1,444	-82.308%
2026-01-15	1.3500	1.3500	1.1500	1.2100	-3.200%	60	1,444	-80.992%
2026-01-14	1.3700	1.3700	1.2500	1.2500	+4.167%	23	1,403	-81.600%
2026-01-13	1.4000	1.4000	1.2000	1.2000	-7.692%	52	1,384	-80.833%
2026-01-12	1.2000	1.3500	1.1200	1.3000	+15.044%	443	1,335	-82.308%
2026-01-09	1.1500	1.1900	1.1300	1.1300	+10.784%	18	928	-79.646%
2026-01-08	1.0200	1.0200	1.0200	1.0200	-11.304%	5	910	-77.451%
2026-01-07	1.2500	1.3000	1.1000	1.1500	-8.000%	49	905	-80.000%
2026-01-06	1.6000	1.6000	1.2500	1.2500	-16.667%	53	864	-81.600%
2026-01-05	1.3000	1.5000	1.2000	1.5000	+30.435%	10	807	-84.667%
2026-01-02	1.2000	1.2000	1.1500	1.1500	-20.690%	23	807	-80.000%
2025-12-31	1.1500	1.4500	1.1500	1.4500	+26.087%	28	757	-84.138%
2025-12-30	1.1800	1.4000	1.1500	1.1500	+4.545%	61	757	-80.000%
2025-12-29	1.3500	1.3500	1.0000	1.1000	-10.569%	63	706	-79.091%
2025-12-26	1.2500	1.2500	1.2000	1.2300	0.000%	360	702	-81.301%
2025-12-24	1.3000	1.3000	1.2300	1.2300	+8.850%	9	333	-81.301%
2025-12-23	1.4000	1.4000	1.1300	1.1300	-5.833%	64	333	-79.646%
2025-12-22	1.2300	1.2300	1.1000	1.2000	0.000%	269	269	-80.833%

.dark-mode .jjgvG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjgvG3{ color: #333333; background-color: white; border: 2px solid #333333; }VZLA20270115C7.5VZLA Jan 15 2027 7.50 Call (VZLA270115C00007500)option OPRA

VZLA20270115C7.5
VZLA Jan 15 2027 7.50 Call (VZLA270115C00007500)
option OPRA