Dark

VZLA20271217P5
VZLA Dec 17 2027 5.00 Put (VZLA271217P00005000)
option OPRA

EOD

Aug 6, 2026

2.20-6.383%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.2000	2.2000	2.2000	2.2000	-6.383%	4	1,357	0.000%
2026-08-03	2.4500	2.4700	2.3300	2.3500	0.000%	23	1,353	-6.383%
2026-07-31	2.4000	2.4000	2.3300	2.3500	-6.000%	7	1,364	-6.383%
2026-07-30	2.4000	2.5000	2.2800	2.5000	+4.167%	14	1,367	-12.000%
2026-07-29	2.5000	2.6100	2.4000	2.4000	+3.004%	26	1,365	-8.333%
2026-07-27	2.5000	2.5000	2.3300	2.3300	+2.193%	11	1,363	-5.579%
2026-07-24	2.3800	2.3800	2.2800	2.2800	-2.146%	5	1,364	-3.509%
2026-07-23	2.3500	2.3500	2.3000	2.3300	+3.556%	6	1,362	-5.579%
2026-07-22	2.2500	2.3700	2.2000	2.2500	-6.250%	23	1,362	-2.222%
2026-07-21	2.4900	2.4900	2.3300	2.4000	-2.041%	7	1,371	-8.333%
2026-07-17	2.4500	2.6700	2.4500	2.4500	-1.210%	20	1,364	-10.204%
2026-07-16	2.5000	2.5100	2.2500	2.4800	+5.532%	165	1,364	-11.290%
2026-07-15	2.4900	2.5200	2.3500	2.3500	+2.174%	12	1,203	-6.383%
2026-07-14	2.4000	2.4500	2.2900	2.3000	-12.214%	13	1,203	-4.348%
2026-07-13	2.4500	2.6200	2.4300	2.6200	+9.167%	18	1,206	-16.031%
2026-07-10	2.5100	2.5500	2.3600	2.4000	-2.041%	10	1,202	-8.333%
2026-07-09	2.5000	2.5000	2.4300	2.4500	-6.489%	15	1,202	-10.204%
2026-07-08	2.5500	2.6200	2.4800	2.6200	+11.489%	11	1,205	-16.031%
2026-07-07	2.4900	2.5200	2.3500	2.3500	+3.070%	8	1,202	-6.383%
2026-07-06	2.4000	2.5000	2.2800	2.2800	-0.870%	5	1,202	-3.509%
2026-07-02	2.4500	2.4500	2.2500	2.3000	-2.128%	7	1,202	-4.348%
2026-07-01	2.3100	2.4200	2.2800	2.3500	+0.858%	12	1,202	-6.383%
2026-06-30	2.4900	2.4900	2.3300	2.3300	-2.101%	8	1,202	-5.579%
2026-06-29	2.4100	2.4200	2.3300	2.3800	-0.833%	6	1,204	-7.563%
2026-06-26	2.4000	2.4000	2.3800	2.4000	-2.041%	9	1,202	-8.333%
2026-06-25	2.6000	2.6200	2.3800	2.4500	-4.669%	8	1,201	-10.204%
2026-06-24	2.5700	2.5700	2.4500	2.5700	+11.739%	3	1,201	-14.397%
2026-06-22	2.4400	2.4400	2.2500	2.3000	+2.222%	3	1,198	-4.348%
2026-06-18	2.0600	2.2500	2.0600	2.2500	+6.635%	2	1,191	-2.222%
2026-06-17	2.1500	2.2200	2.1100	2.1100	-6.222%	4	1,191	+4.265%
2026-06-16	2.1700	2.2500	2.1000	2.2500	+2.273%	8	1,191	-2.222%
2026-06-15	2.3500	2.3500	2.2000	2.2000	-2.222%	2	1,184	0.000%
2026-06-12	2.1000	2.2700	2.1000	2.2500	-4.255%	19	1,184	-2.222%
2026-06-11	2.3100	2.3500	2.3100	2.3500	-4.082%	7	1,184	-6.383%
2026-06-10	2.4200	2.6000	2.3000	2.4500	+4.255%	20	1,191	-10.204%
2026-06-09	2.2800	2.4500	2.2700	2.3500	+5.381%	23	1,187	-6.383%
2026-06-08	2.3800	2.4000	2.1500	2.2300	+11.500%	12	1,184	-1.345%
2026-06-04	2.1000	2.1000	2.0000	2.0000	-3.846%	23	1,184	+10.000%
2026-06-03	2.3500	2.3500	2.0300	2.0800	+4.000%	18	1,161	+5.769%
2026-06-01	2.1500	2.3200	2.0000	2.0000	-9.091%	4	1,163	+10.000%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-1.786%	10	1,163	0.000%
2026-05-26	2.3900	2.4000	2.2400	2.2400	-2.609%	36	1,153	-1.786%
2026-05-22	2.4700	2.5000	2.2800	2.3000	-2.128%	10	1,123	-4.348%
2026-05-21	2.5900	2.5900	2.3300	2.3500	-0.844%	8	1,123	-6.383%
2026-05-20	2.3800	2.3800	2.3400	2.3700	-0.420%	27	1,123	-7.173%
2026-05-19	2.6000	2.6000	2.3300	2.3800	+2.146%	24	1,150	-7.563%
2026-05-15	2.3200	2.4000	2.2000	2.3300	+9.390%	24	1,150	-5.579%
2026-05-14	2.3000	2.3000	2.0800	2.1300	-0.930%	8	1,150	+3.286%
2026-05-12	2.2700	2.2700	2.1500	2.1500	0.000%	10	1,150	+2.326%
2026-05-07	2.3000	2.3000	2.1500	2.1500	-6.522%	12	1,150	+2.326%
2026-05-06	2.1000	2.3200	2.1000	2.3000	-6.122%	8	1,150	-4.348%
2026-05-05	2.3500	2.4700	2.3500	2.4500	+4.255%	6	1,156	-10.204%
2026-05-04	2.2800	2.4500	2.2800	2.3500	-2.893%	18	1,150	-6.383%
2026-05-01	2.5000	2.6000	2.2300	2.4200	+2.979%	18	1,146	-9.091%
2026-04-30	2.3500	2.3700	2.2500	2.3500	+3.070%	8	1,146	-6.383%
2026-04-29	2.2500	2.3500	2.2500	2.2800	-1.724%	4	1,148	-3.509%
2026-04-28	2.3700	2.3700	2.3000	2.3200	+2.203%	7	1,150	-5.172%
2026-04-27	2.2700	2.2700	2.2700	2.2700	-6.584%	10	1,143	-3.084%
2026-04-23	2.4300	2.4300	2.4300	2.4300	+3.404%	1	1,133	-9.465%
2026-04-21	2.3500	2.3500	2.3500	2.3500	0.000%	5	1,138	-6.383%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+0.427%	1	1,138	-6.383%
2026-04-14	2.3500	2.3500	2.3400	2.3400	+4.000%	7	1,139	-5.983%
2026-04-13	2.2500	2.2500	2.2500	2.2500	-2.174%	4	1,146	-2.222%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-8.000%	10	1,142	-4.348%
2026-04-07	2.5000	2.5000	2.5000	2.5000	+11.111%	10	1,132	-12.000%
2026-04-06	2.2500	2.2500	2.2500	2.2500	-10.714%	10	1,122	-2.222%
2026-04-02	2.5500	2.5500	2.5000	2.5200	+2.857%	6	1,106	-12.698%
2026-04-01	2.4700	2.6000	2.4500	2.4500	-2.000%	7	1,106	-10.204%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-2.344%	1	1,099	-12.000%
2026-03-19	2.7000	2.7000	2.5000	2.5600	-3.759%	49	1,098	-14.063%
2026-03-18	3.0700	3.0700	2.6600	2.6600	+15.652%	32	1,088	-17.293%
2026-03-09	2.4300	2.4300	2.3000	2.3000	+5.991%	4	1,120	-4.348%
2026-03-06	2.1700	2.1700	2.1700	2.1700	-2.691%	5	1,118	+1.382%
2026-03-04	2.2300	2.2600	2.2300	2.2300	0.000%	32	1,123	-1.345%
2026-02-27	2.2300	2.2300	2.2300	2.2300	+19.251%	20	1,091	-1.345%
2026-02-26	1.8700	1.8700	1.8700	1.8700	-23.045%	10	1,111	+17.647%
2026-02-19	2.4300	2.4300	2.4300	2.4300	-0.410%	2	1,101	-9.465%
2026-02-17	2.4000	2.4400	2.3700	2.4400	+2.954%	37	1,099	-9.836%
2026-02-13	2.4000	2.4000	2.3700	2.3700	+0.851%	23	1,046	-7.173%
2026-02-11	2.1500	2.4500	2.1500	2.3500	-4.082%	6	1,046	-6.383%
2026-02-10	2.5000	2.5000	2.4300	2.4500	+11.364%	200	1,043	-10.204%
2026-02-09	2.0100	2.4500	2.0100	2.2000	+21.547%	60	1,243	0.000%
2026-02-04	1.8800	1.8800	1.8100	1.8100	-9.950%	101	1,227	+21.547%
2026-02-03	2.0100	2.0100	2.0100	2.0100	+4.687%	1	1,126	+9.453%
2026-02-02	2.1000	2.1000	1.8800	1.9200	-6.341%	203	1,125	+14.583%
2026-01-30	1.7500	2.0500	1.7500	2.0500	+10.811%	27	922	+7.317%
2026-01-29	1.2000	1.8500	1.2000	1.8500	+17.834%	215	903	+18.919%
2026-01-28	1.3500	1.7000	1.0900	1.5700	+12.143%	31	695	+40.127%
2026-01-27	1.4100	1.6500	1.4000	1.4000	-1.408%	21	687	+57.143%
2026-01-26	1.3000	1.4200	1.2500	1.4200	0.000%	202	666	+54.930%
2026-01-23	1.3700	1.4200	1.2500	1.4200	+5.185%	68	525	+54.930%
2026-01-22	1.3500	1.4600	1.2800	1.3500	-4.930%	332	525	+62.963%
2026-01-21	1.3700	1.4200	1.2700	1.4200	+2.899%	8	251	+54.930%
2026-01-16	1.4200	1.4700	1.3200	1.3800	-6.122%	48	259	+59.420%
2026-01-15	1.5000	1.5500	1.4500	1.4700	+3.521%	22	259	+49.660%
2026-01-14	1.5000	1.6500	1.3900	1.4200	-13.939%	29	237	+54.930%
2026-01-13	1.3500	1.6500	1.3300	1.6500	+8.553%	35	255	+33.333%
2026-01-12	1.7500	1.7500	1.2200	1.5200	0.000%	19	244	+44.737%
2026-01-09	1.6500	1.6500	1.4800	1.5200	+1.333%	11	236	+44.737%
2026-01-08	1.4000	1.5700	1.4000	1.5000	0.000%	210	225	+46.667%
2026-01-07	1.5500	1.5500	1.5000	1.5000	0.000%	3	30	+46.667%
2026-01-06	1.5000	1.6000	1.4500	1.5000	+3.448%	24	28	+46.667%
2026-01-05	1.5000	1.5700	1.4000	1.4500	+3.571%	12	21	+51.724%
2026-01-02	1.6000	1.6000	1.4000	1.4000	-9.677%	2	21	+57.143%
2025-12-31	1.5000	1.5500	1.5000	1.5500	+7.639%	8	16	+41.935%
2025-12-29	1.5000	1.5500	1.4400	1.4400	0.000%	12	16	+52.778%
2025-12-26	1.5500	1.5500	1.4300	1.4400	-8.280%	17	12	+52.778%
2025-12-24	1.6200	1.6200	1.5700	1.5700	0.000%	2	0	+40.127%

.dark-mode .LJL39F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LJL39F{ color: #333333; background-color: white; border: 2px solid #333333; }VZLA20271217P5VZLA Dec 17 2027 5.00 Put (VZLA271217P00005000)option OPRA

VZLA20271217P5
VZLA Dec 17 2027 5.00 Put (VZLA271217P00005000)
option OPRA