Dark

VLO20260918C220
VLO Sep 18 2026 220.00 Call (VLO260918C00220000)
option OPRA

EOD

Jul 29, 2026

85.57+7.486%(+5.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	85.5700	85.5700	85.5700	85.5700	+7.486%	3	458	0.000%
2026-07-28	79.6100	79.6100	79.6100	79.6100	-6.889%	1	461	+7.486%
2026-07-27	85.5000	85.5000	85.5000	85.5000	-6.383%	16	460	+0.082%
2026-07-22	91.3300	91.3300	91.3300	91.3300	-3.589%	2	476	-6.307%
2026-07-21	94.9000	94.9000	93.9700	94.7300	+15.878%	54	476	-9.670%
2026-07-16	83.7400	83.7400	81.7500	81.7500	+10.622%	13	526	+4.673%
2026-07-15	73.9000	73.9000	73.9000	73.9000	-3.663%	1	533	+15.792%
2026-07-13	76.7100	76.7100	76.7100	76.7100	+27.256%	1	534	+11.550%
2026-07-10	61.0100	61.0200	60.2800	60.2800	-3.428%	4	533	+41.954%
2026-07-09	62.8300	62.8300	61.8000	62.4200	-5.122%	12	535	+37.087%
2026-07-08	59.8500	65.7900	59.8500	65.7900	+27.996%	22	538	+30.065%
2026-07-07	51.7000	51.7000	51.4000	51.4000	-5.008%	2	545	+66.479%
2026-07-02	55.6900	55.6900	54.1100	54.1100	+8.026%	7	545	+58.141%
2026-06-29	55.0000	55.0000	50.0900	50.0900	+20.990%	2	545	+70.833%
2026-06-25	41.4000	41.4000	41.4000	41.4000	+36.769%	1	545	+106.691%
2026-06-24	30.2700	30.2700	30.2700	30.2700	-5.760%	5	545	+182.689%
2026-06-23	32.1200	32.1200	32.1200	32.1200	-0.434%	1	545	+166.407%
2026-06-22	27.9000	32.2600	27.9000	32.2600	-17.282%	2	545	+165.251%
2026-06-09	39.0000	39.0000	39.0000	39.0000	-17.443%	1	545	+119.410%
2026-06-08	45.2000	47.2500	45.2000	47.2400	+2.163%	4	545	+81.139%
2026-06-05	48.4500	50.5000	46.2400	46.2400	-5.440%	5	546	+85.056%
2026-06-04	48.9000	48.9000	48.9000	48.9000	-6.501%	2	545	+74.990%
2026-06-03	52.3000	52.3000	52.3000	52.3000	+11.040%	59	545	+63.614%
2026-06-02	47.7100	48.2000	47.1000	47.1000	+34.764%	73	545	+81.677%
2026-05-27	35.7000	36.2000	34.9500	34.9500	-5.285%	8	545	+144.835%
2026-05-26	36.9000	36.9000	36.9000	36.9000	-3.706%	1	547	+131.897%
2026-05-22	38.3200	38.3200	38.3200	38.3200	+5.565%	1	547	+123.304%
2026-05-21	41.1700	41.1700	36.2700	36.3000	-16.552%	9	547	+135.730%
2026-05-20	43.5000	45.0700	42.6000	43.5000	-12.913%	87	547	+96.713%
2026-05-19	49.4000	49.9500	49.4000	49.9500	+4.805%	5	572	+71.311%
2026-05-18	48.6700	48.6700	47.6600	47.6600	+20.475%	6	572	+79.543%
2026-05-15	40.1000	40.1000	39.5600	39.5600	+11.878%	3	572	+116.304%
2026-05-14	35.3600	35.3600	35.3600	35.3600	+0.971%	10	581	+141.997%
2026-05-13	36.6700	36.6700	35.0200	35.0200	-12.734%	3	581	+144.346%
2026-05-12	40.3500	40.3500	40.1300	40.1300	+2.112%	4	581	+113.232%
2026-05-11	38.2600	39.3000	38.2600	39.3000	+30.132%	18	581	+117.735%
2026-05-08	30.2000	30.2000	30.2000	30.2000	+11.029%	1	580	+183.344%
2026-05-07	26.7000	27.2000	26.7000	27.2000	-16.436%	2	579	+214.596%
2026-05-06	35.6500	35.6500	32.4300	32.5500	-26.441%	4	577	+162.888%
2026-05-05	44.6600	44.6600	43.8700	44.2500	+3.267%	9	577	+93.379%
2026-05-04	42.8500	42.8500	42.8500	42.8500	+7.663%	1	585	+99.697%
2026-05-01	38.8000	39.8000	38.6500	39.8000	-7.442%	5	585	+115.000%
2026-04-30	44.3000	44.3000	43.0000	43.0000	+2.381%	5	585	+99.000%
2026-04-29	37.3000	42.3000	37.3000	42.0000	+20.344%	52	587	+103.738%
2026-04-27	35.1700	36.2500	34.7100	34.9000	+6.728%	22	563	+145.186%
2026-04-22	32.7000	32.7000	32.7000	32.7000	+9.365%	15	569	+161.682%
2026-04-21	26.7000	31.0000	26.7000	29.9000	+11.567%	57	616	+186.187%
2026-04-20	25.7600	27.0000	25.0000	26.8000	+9.746%	16	616	+219.291%
2026-04-17	25.0500	25.5300	20.0000	24.4200	-31.788%	114	612	+250.410%
2026-04-16	35.8000	35.8000	35.8000	35.8000	+3.498%	1	573	+139.022%
2026-04-13	34.5900	34.5900	34.5900	34.5900	+11.581%	7	573	+147.384%
2026-04-10	31.0000	31.0000	31.0000	31.0000	-8.555%	1	581	+176.032%
2026-04-09	33.9000	33.9000	33.9000	33.9000	-8.871%	1	581	+152.419%
2026-04-08	35.5000	37.2000	35.0000	37.2000	-23.061%	7	582	+130.027%
2026-04-07	48.3500	48.3500	48.3500	48.3500	+20.935%	1	580	+76.980%
2026-04-06	39.9800	39.9800	39.9800	39.9800	-1.406%	1	580	+114.032%
2026-04-02	40.5500	40.5500	40.5500	40.5500	+5.599%	1	579	+111.023%
2026-04-01	38.2500	38.4000	38.2500	38.4000	-21.101%	2	579	+122.839%
2026-03-31	48.6700	48.6700	48.6700	48.6700	-1.097%	1	580	+75.817%
2026-03-30	49.2100	49.2100	49.2100	49.2100	-2.439%	1	579	+73.887%
2026-03-27	51.5500	51.5500	50.4400	50.4400	+7.778%	5	579	+69.647%
2026-03-26	46.8000	46.8000	46.8000	46.8000	+9.371%	1	578	+82.842%
2026-03-24	41.9700	42.7900	41.9700	42.7900	+8.329%	2	577	+99.977%
2026-03-23	39.5000	39.5000	39.5000	39.5000	-3.067%	1	576	+116.633%
2026-03-19	41.7000	44.8000	40.7500	40.7500	+5.844%	17	576	+109.988%
2026-03-18	40.4600	40.4600	38.5000	38.5000	+3.718%	6	565	+122.260%
2026-03-17	37.0000	37.4800	37.0000	37.1200	+9.499%	6	563	+130.523%
2026-03-16	35.3700	35.4200	33.9000	33.9000	+2.883%	10	563	+152.419%
2026-03-13	34.5500	35.3700	32.9500	32.9500	-11.425%	18	556	+159.697%
2026-03-12	34.8000	39.3700	34.8000	37.2000	+13.761%	12	553	+130.027%
2026-03-11	31.7500	32.7000	31.0000	32.7000	+31.325%	30	558	+161.682%
2026-03-10	23.9700	26.4300	23.9700	24.9000	+0.606%	21	545	+243.655%
2026-03-09	27.8500	27.8500	24.7500	24.7500	-20.800%	17	536	+245.737%
2026-03-06	30.9800	31.2700	28.4300	31.2500	+4.097%	5	531	+173.824%
2026-03-05	31.8000	31.8000	30.0200	30.0200	+10.165%	7	530	+185.043%
2026-03-04	24.3000	27.2500	24.3000	27.2500	+31.010%	6	530	+214.018%
2026-03-03	21.7600	24.6800	20.8000	20.8000	-5.023%	81	530	+311.394%
2026-03-02	19.1500	21.9000	19.1500	21.9000	+45.033%	20	476	+290.731%
2026-02-27	15.1000	15.1000	15.1000	15.1000	-4.127%	11	475	+466.689%
2026-02-26	14.2500	16.5100	14.2500	15.7500	+22.568%	26	485	+443.302%
2026-02-25	12.9000	12.9000	12.8000	12.8500	-1.908%	17	467	+565.914%
2026-02-24	13.1000	13.1000	13.1000	13.1000	+1.393%	1	467	+553.206%
2026-02-23	15.7800	15.7800	12.9200	12.9200	-7.384%	9	466	+562.307%
2026-02-20	14.4500	14.4500	13.9500	13.9500	-3.125%	9	459	+513.405%
2026-02-19	13.3500	14.4000	13.3500	14.4000	+8.271%	146	451	+494.236%
2026-02-17	14.4500	14.4500	13.3000	13.3000	-9.524%	5	589	+543.383%
2026-02-13	14.6600	14.7000	14.6000	14.7000	-8.696%	6	590	+482.109%
2026-02-11	16.1000	16.1000	16.1000	16.1000	-1.166%	1	590	+431.491%
2026-02-06	15.8200	16.3200	15.7000	16.2900	+14.076%	377	590	+425.292%
2026-02-04	12.9300	14.2800	12.9300	14.2800	+29.818%	4	590	+499.230%
2026-02-03	9.0000	11.0000	9.0000	11.0000	+37.500%	24	591	+677.909%
2026-01-30	8.0000	8.0000	8.0000	8.0000	-28.762%	2	580	+969.625%
2026-01-29	10.6300	11.2300	10.6300	11.2300	+32.118%	8	580	+661.977%
2026-01-28	8.5000	8.5000	8.5000	8.5000	-1.163%	8	580	+906.706%
2026-01-27	8.6000	8.6000	8.6000	8.6000	+2.994%	9	580	+895.000%
2026-01-26	8.5300	8.5300	8.3500	8.3500	-27.893%	2	571	+924.790%
2026-01-21	11.0000	11.5800	11.0000	11.5800	+29.241%	4	571	+638.946%
2026-01-15	8.9600	8.9600	8.9600	8.9600	-17.798%	1	569	+855.022%
2026-01-14	10.9000	10.9000	10.9000	10.9000	+35.910%	1	568	+685.046%
2026-01-12	8.3200	8.3200	8.0200	8.0200	-15.933%	5	568	+966.958%
2026-01-09	9.5400	9.5400	9.5400	9.5400	-19.153%	1	565	+796.960%
2026-01-08	9.0000	12.0100	9.0000	11.8000	+21.649%	18	564	+625.169%
2026-01-07	9.2000	9.7500	9.2000	9.7000	+32.877%	54	554	+782.165%
2026-01-06	7.2000	7.6000	7.1500	7.3000	-4.074%	390	508	+1,072.192%
2026-01-05	7.6100	7.6100	7.6100	7.6100	+127.164%	2	131	+1,024.442%
2026-01-02	3.3500	3.3500	3.3500	3.3500	-6.944%	2	131	+2,454.328%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-5.263%	1	129	+2,276.944%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-0.524%	2	129	+2,151.842%
2025-12-18	3.8200	3.8200	3.8200	3.8200	-44.877%	1	129	+2,140.052%
2025-12-09	6.9300	6.9300	6.9300	6.9300	-15.488%	5	128	+1,134.776%
2025-12-02	8.4000	8.4000	8.2000	8.2000	-3.529%	10	124	+943.537%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-15.842%	3	134	+906.706%
2025-11-14	9.2000	10.1000	9.2000	10.1000	+37.415%	110	131	+747.228%
2025-10-27	7.3500	7.3500	7.3500	7.3500	+176.316%	1	20	+1,064.218%
2025-08-28	2.5800	2.6600	2.5800	2.6600	+25.472%	12	20	+3,116.917%
2025-08-22	2.1100	2.1200	2.1000	2.1200	+69.600%	11	10	+3,936.321%
2025-08-13	1.1500	1.2500	1.1500	1.2500	0.000%	2	1	+6,745.600%