Dark

VLO20260918C200
VLO Sep 18 2026 200.00 Call (VLO260918C00200000)
option OPRA

EOD

Jul 29, 2026

102.70+4.370%(+4.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	104.7000	104.7000	102.7000	102.7000	+4.370%	5	210	0.000%
2026-07-28	98.4000	98.4000	98.4000	98.4000	-5.837%	1	208	+4.370%
2026-07-27	104.5000	104.5000	104.5000	104.5000	+0.626%	1	208	-1.722%
2026-07-24	104.0000	104.0000	103.8500	103.8500	-6.171%	38	209	-1.107%
2026-07-22	110.6800	110.6800	110.6800	110.6800	-2.356%	2	246	-7.210%
2026-07-21	113.3500	113.3500	113.3500	113.3500	-2.242%	100	247	-9.396%
2026-07-20	112.8000	115.9500	112.8000	115.9500	+5.910%	3	347	-11.427%
2026-07-17	104.7700	109.4800	104.7700	109.4800	+6.188%	2	347	-6.193%
2026-07-16	103.1000	103.1000	103.1000	103.1000	+3.524%	1	349	-0.388%
2026-07-15	99.5800	99.5900	99.5600	99.5900	+1.622%	5	349	+3.123%
2026-07-14	98.0000	98.0000	95.0000	98.0000	0.000%	7	349	+4.796%
2026-07-13	90.0000	98.0000	90.0000	98.0000	+25.000%	13	349	+4.796%
2026-07-10	78.4000	78.4000	78.4000	78.4000	-6.855%	2	347	+30.995%
2026-07-08	84.1700	84.1700	84.1700	84.1700	+22.912%	10	347	+22.015%
2026-07-01	68.4800	68.4800	68.4800	68.4800	+26.207%	10	347	+49.971%
2026-06-25	54.2600	54.2600	54.2600	54.2600	+13.992%	4	337	+89.274%
2026-06-24	44.5600	47.6000	44.5600	47.6000	+18.615%	5	341	+115.756%
2026-06-18	40.1300	40.1300	40.1300	40.1300	-8.754%	1	342	+155.918%
2026-06-17	43.9800	43.9800	43.9800	43.9800	-5.440%	2	342	+133.515%
2026-06-16	47.0100	47.0100	46.5100	46.5100	-27.723%	6	342	+120.813%
2026-06-11	64.2100	64.3500	64.2100	64.3500	+17.000%	14	343	+59.596%
2026-05-26	55.0000	55.0000	55.0000	55.0000	+4.762%	4	334	+86.727%
2026-05-21	52.5000	52.5000	52.5000	52.5000	-10.760%	10	330	+95.619%
2026-05-20	60.5000	62.5300	58.8300	58.8300	-7.645%	9	330	+74.571%
2026-05-18	54.3500	64.1800	54.3500	63.7000	+16.774%	17	334	+61.224%
2026-05-15	54.5500	54.5500	54.5500	54.5500	+10.559%	10	334	+88.268%
2026-05-14	49.3400	49.3400	49.3400	49.3400	-2.142%	37	337	+108.148%
2026-05-13	50.4200	50.4200	50.4200	50.4200	-5.527%	3	306	+103.689%
2026-05-11	53.3700	53.3700	53.3700	53.3700	-2.875%	1	306	+92.430%
2026-05-04	54.1900	54.9500	54.1900	54.9500	-6.928%	24	302	+86.897%
2026-04-30	54.8500	59.0400	54.8500	59.0400	+20.984%	3	286	+73.950%
2026-04-28	48.8000	48.8000	48.8000	48.8000	+12.546%	1	288	+110.451%
2026-04-21	39.3000	43.3600	39.3000	43.3600	+13.806%	21	299	+136.854%
2026-04-20	38.7500	38.7500	38.0000	38.1000	+8.393%	21	299	+169.554%
2026-04-17	37.0000	37.2000	33.5200	35.1500	-20.976%	17	299	+192.176%
2026-04-15	44.4800	44.4800	44.4800	44.4800	-6.594%	1	300	+130.890%
2026-04-14	47.3900	47.6200	46.3000	47.6200	-7.803%	15	299	+115.666%
2026-04-13	52.2200	52.2200	51.6500	51.6500	+9.266%	3	302	+98.838%
2026-04-10	43.3800	47.2700	43.3800	47.2700	-11.925%	2	301	+117.263%
2026-04-06	53.6700	53.6700	53.6700	53.6700	+7.663%	1	301	+91.355%
2026-04-01	53.0000	53.0000	49.8500	49.8500	-10.471%	61	301	+106.018%
2026-03-31	62.5000	64.0000	55.6800	55.6800	-7.845%	62	300	+84.447%
2026-03-30	66.0000	66.0500	60.4200	60.4200	+0.166%	9	302	+69.977%
2026-03-27	58.7900	60.3200	58.7800	60.3200	+1.566%	6	300	+70.259%
2026-03-26	49.9200	59.3900	49.9200	59.3900	+17.464%	7	295	+72.925%
2026-03-25	56.4500	56.4500	50.5600	50.5600	+0.677%	5	294	+103.125%
2026-03-24	50.2200	50.2200	50.2200	50.2200	+1.332%	2	292	+104.500%
2026-03-23	49.5600	49.5600	49.5600	49.5600	-9.956%	3	290	+107.224%
2026-03-19	54.9500	55.6400	54.9500	55.0400	+9.751%	12	293	+86.592%
2026-03-18	52.4000	52.4000	50.1500	50.1500	+1.272%	5	288	+104.786%
2026-03-17	49.5100	49.6500	49.5100	49.5200	+4.782%	7	284	+107.391%
2026-03-16	48.0000	48.0000	47.2600	47.2600	+1.569%	3	277	+117.309%
2026-03-13	46.5300	46.5300	46.5300	46.5300	+10.654%	1	277	+120.718%
2026-03-11	42.0500	42.0500	42.0500	42.0500	+14.891%	10	277	+144.233%
2026-03-10	36.6000	36.6000	36.6000	36.6000	+4.363%	1	277	+180.601%
2026-03-09	35.1100	35.1100	35.0700	35.0700	-8.290%	10	278	+192.843%
2026-03-04	37.9100	38.2400	37.9100	38.2400	+12.305%	2	280	+168.567%
2026-03-03	34.0500	34.0500	34.0500	34.0500	+5.028%	4	279	+201.615%
2026-03-02	31.0300	32.4200	30.7900	32.4200	+28.447%	10	281	+216.780%
2026-02-26	22.9300	25.2400	22.9300	25.2400	+21.580%	13	272	+306.894%
2026-02-25	20.7600	20.7600	20.7600	20.7600	+0.777%	1	282	+394.701%
2026-02-24	20.6500	20.6500	20.5200	20.6000	-2.138%	5	282	+398.544%
2026-02-23	21.0500	21.0500	21.0500	21.0500	-8.438%	1	277	+387.886%
2026-02-20	22.9900	22.9900	22.9900	22.9900	+8.700%	10	278	+346.716%
2026-02-17	22.4000	22.4000	21.1500	21.1500	-8.123%	5	268	+385.579%
2026-02-13	23.0200	23.0200	23.0200	23.0200	-6.688%	1	265	+346.134%
2026-02-11	23.9300	24.6700	23.3000	24.6700	+0.694%	10	265	+316.295%
2026-02-09	24.5000	24.5000	24.5000	24.5000	+1.871%	2	256	+319.184%
2026-02-06	24.0000	24.4400	24.0000	24.0500	+18.590%	19	256	+327.027%
2026-02-04	19.6500	20.2800	19.3000	20.2800	+9.562%	24	241	+406.410%
2026-02-03	14.7500	18.5100	14.7500	18.5100	+51.349%	6	251	+454.835%
2026-02-02	12.2300	12.2300	12.2300	12.2300	-13.508%	20	246	+739.738%
2026-01-28	15.0100	15.0100	13.8900	14.1400	+6.717%	26	226	+626.308%
2026-01-27	13.2500	13.2500	13.2500	13.2500	-5.895%	1	213	+675.094%
2026-01-26	14.0800	14.0800	14.0800	14.0800	-14.094%	1	212	+629.403%
2026-01-23	16.3900	16.3900	16.3900	16.3900	+9.267%	1	212	+526.602%
2026-01-22	16.1400	16.1400	15.0000	15.0000	-12.892%	6	211	+584.667%
2026-01-21	17.9000	18.3500	17.2200	17.2200	+16.351%	14	205	+496.400%
2026-01-13	14.8000	14.8000	14.8000	14.8000	+12.462%	10	214	+593.919%
2026-01-12	15.0000	15.0000	13.1600	13.1600	-23.131%	41	224	+680.395%
2026-01-09	17.1200	17.1200	17.1200	17.1200	+0.706%	1	203	+499.883%
2026-01-08	17.0000	17.0000	17.0000	17.0000	+14.865%	1	203	+504.118%
2026-01-07	14.9700	16.0000	14.8000	14.8000	+24.057%	21	202	+593.919%
2026-01-06	13.0000	13.0000	11.6000	11.9300	-15.390%	19	185	+760.855%
2026-01-05	13.0000	14.1000	12.7500	14.1000	+107.353%	18	166	+628.369%
2025-12-23	7.0500	7.0500	6.8000	6.8000	-2.996%	3	158	+1,410.294%
2025-12-22	7.0500	7.0500	7.0100	7.0100	-33.680%	5	156	+1,365.050%
2025-12-11	10.8900	10.8900	10.5700	10.5700	-27.354%	11	153	+871.618%
2025-12-01	14.7500	14.7500	14.5500	14.5500	+23.514%	5	142	+605.842%
2025-11-20	15.7300	15.7300	11.7800	11.7800	-17.622%	15	138	+771.817%
2025-11-19	14.3000	14.3000	14.3000	14.3000	-4.667%	1	147	+618.182%
2025-11-11	15.0000	15.0000	15.0000	15.0000	+50.000%	10	137	+584.667%
2025-11-04	10.0000	10.0000	10.0000	10.0000	-11.111%	100	137	+927.000%
2025-10-23	11.2500	11.2500	11.2500	11.2500	+45.161%	10	37	+812.889%
2025-10-15	8.5500	8.5500	7.7500	7.7500	-24.464%	4	27	+1,225.161%
2025-10-01	10.2600	10.2600	10.2600	10.2600	-16.585%	2	31	+900.975%
2025-09-29	12.9300	12.9300	12.3000	12.3000	-7.727%	2	31	+734.959%
2025-09-26	14.2700	14.2700	13.3300	13.3300	+11.362%	18	31	+670.443%
2025-09-24	11.9700	11.9700	11.9700	11.9700	+8.228%	2	14	+757.978%
2025-09-23	11.0600	11.0600	11.0600	11.0600	+94.718%	1	12	+828.571%
2025-09-10	5.6300	5.6800	5.6300	5.6800	+26.222%	2	11	+1,708.099%
2025-07-07	4.5000	4.5000	4.5000	4.5000	0.000%	10	10	+2,182.222%