Dark

VLO20260918C230
VLO Sep 18 2026 230.00 Call (VLO260918C00230000)
option OPRA

EOD

Jul 28, 2026

74.30-0.349%(-0.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	74.3000	74.3000	74.3000	74.3000	-0.349%	3	305	0.000%
2026-07-24	74.3000	74.5600	74.3000	74.5600	-8.515%	5	308	-0.349%
2026-07-23	81.5000	81.5000	81.5000	81.5000	+0.692%	3	313	-8.834%
2026-07-22	84.7600	84.7600	80.9400	80.9400	-4.664%	21	313	-8.204%
2026-07-20	84.6300	84.9000	84.6300	84.9000	+7.550%	15	333	-12.485%
2026-07-17	78.9400	78.9400	78.9400	78.9400	+6.202%	1	348	-5.878%
2026-07-16	74.3300	74.3300	74.3300	74.3300	+15.330%	1	349	-0.040%
2026-07-15	64.4500	64.4500	64.4500	64.4500	-6.186%	1	349	+15.283%
2026-07-14	68.7000	68.7000	68.7000	68.7000	+8.138%	1	349	+8.151%
2026-07-13	63.3800	63.5300	63.3800	63.5300	+17.648%	3	349	+16.953%
2026-07-09	57.2000	57.2000	54.0000	54.0000	-0.552%	3	352	+37.593%
2026-07-08	54.1100	54.3000	54.1100	54.3000	+25.404%	8	355	+36.832%
2026-07-07	43.6000	43.6000	43.2600	43.3000	+7.846%	3	361	+71.594%
2026-07-01	40.1500	40.1500	40.1500	40.1500	-2.972%	1	360	+85.056%
2026-06-30	41.3800	41.3800	41.3800	41.3800	+5.293%	5	360	+79.555%
2026-06-29	39.6300	39.6300	39.3000	39.3000	+4.660%	6	365	+89.059%
2026-06-26	37.5500	37.5500	37.5500	37.5500	+44.534%	3	365	+97.870%
2026-06-23	25.9800	25.9800	25.9800	25.9800	+14.097%	1	366	+185.989%
2026-06-18	20.8300	22.7700	20.7500	22.7700	-13.815%	91	406	+226.307%
2026-06-17	25.3900	26.4200	25.0000	26.4200	-5.979%	8	406	+181.226%
2026-06-16	28.4000	28.4000	28.1000	28.1000	-8.766%	3	406	+164.413%
2026-06-15	29.8700	30.8000	27.5000	30.8000	-24.878%	19	399	+141.234%
2026-06-11	40.8300	41.0000	40.8300	41.0000	+14.846%	2	399	+81.220%
2026-06-09	35.7000	35.7000	35.7000	35.7000	-15.881%	1	399	+108.123%
2026-06-04	38.9000	42.5500	38.9000	42.4400	-6.437%	7	400	+75.071%
2026-06-03	39.4800	45.3600	39.4800	45.3600	+18.899%	8	405	+63.801%
2026-06-01	38.1500	38.1500	38.1500	38.1500	+30.606%	1	404	+94.758%
2026-05-27	25.4000	29.2100	25.4000	29.2100	-11.485%	2	404	+154.365%
2026-05-26	33.0000	33.0000	33.0000	33.0000	+1.476%	4	404	+125.152%
2026-05-22	31.8000	32.5200	31.8000	32.5200	+5.928%	9	408	+128.475%
2026-05-21	34.0000	34.0000	29.9000	30.7000	-18.783%	19	400	+142.020%
2026-05-20	41.3000	41.3000	36.8000	37.8000	-14.130%	45	400	+96.561%
2026-05-19	43.0000	44.0200	42.1800	44.0200	+7.366%	4	364	+68.787%
2026-05-18	41.2800	41.2800	41.0000	41.0000	+18.497%	5	364	+81.220%
2026-05-15	33.3000	34.6000	33.3000	34.6000	+12.338%	19	364	+114.740%
2026-05-13	30.5000	30.8000	30.1000	30.8000	-5.810%	39	354	+141.234%
2026-05-11	31.0000	32.7000	31.0000	32.7000	+11.986%	8	354	+127.217%
2026-05-08	27.7500	29.2000	27.7500	29.2000	+16.103%	65	379	+154.452%
2026-05-07	21.7500	25.1500	21.5000	25.1500	-3.083%	65	353	+195.427%
2026-05-06	30.2100	30.2200	25.9500	25.9500	-31.076%	21	347	+186.320%
2026-05-05	38.1400	38.1400	37.6500	37.6500	+2.088%	2	340	+97.344%
2026-05-04	37.3200	37.4000	36.3500	36.8800	+12.439%	15	339	+101.464%
2026-05-01	32.4000	32.9000	32.4000	32.8000	-12.182%	18	347	+126.524%
2026-04-30	36.4000	37.8700	36.4000	37.3500	+2.329%	11	347	+98.929%
2026-04-29	36.8000	36.8000	36.5000	36.5000	+18.314%	2	348	+103.562%
2026-04-28	30.2100	30.8500	30.2100	30.8500	+6.123%	2	348	+140.843%
2026-04-27	29.3000	29.3000	29.0700	29.0700	+7.667%	11	347	+155.590%
2026-04-24	26.5000	27.0000	26.5000	27.0000	+8.390%	20	337	+175.185%
2026-04-23	26.4000	26.4000	24.9100	24.9100	-5.644%	2	332	+198.274%
2026-04-22	26.4800	26.5000	25.8100	26.4000	+1.538%	16	332	+181.439%
2026-04-21	21.6500	26.0000	21.6500	26.0000	+20.037%	10	311	+185.769%
2026-04-20	21.0000	22.7000	21.0000	21.6600	+6.176%	54	311	+243.029%
2026-04-17	20.9500	22.0000	17.7000	20.4000	-33.981%	164	292	+264.216%
2026-04-16	31.0000	31.0000	30.9000	30.9000	+10.991%	10	273	+140.453%
2026-04-14	28.6000	28.6000	27.6500	27.8400	-10.769%	12	264	+166.882%
2026-04-13	33.2500	33.2500	31.2000	31.2000	+7.958%	4	259	+138.141%
2026-04-10	26.5500	28.9700	25.1500	28.9000	+0.312%	13	257	+157.093%
2026-04-09	32.6900	33.4600	28.8100	28.8100	-4.126%	13	253	+157.897%
2026-04-08	31.2500	31.2500	30.0500	30.0500	-27.573%	2	244	+147.255%
2026-04-07	41.4900	41.4900	41.4900	41.4900	+27.075%	1	244	+79.079%
2026-04-01	32.5000	32.9500	32.4000	32.6500	-26.744%	11	244	+127.565%
2026-03-30	44.5700	44.5700	44.5700	44.5700	+0.632%	1	249	+66.704%
2026-03-27	43.6500	44.2900	43.6500	44.2900	+12.985%	2	249	+67.758%
2026-03-26	39.2000	39.2000	39.2000	39.2000	+8.647%	1	249	+89.541%
2026-03-25	36.0800	36.0800	36.0800	36.0800	+10.034%	2	250	+105.931%
2026-03-23	33.4600	33.4600	32.5100	32.7900	-10.041%	5	249	+126.593%
2026-03-20	36.4500	36.4500	36.4500	36.4500	+12.154%	2	249	+103.841%
2026-03-18	35.7900	35.7900	32.5000	32.5000	-4.412%	7	249	+128.615%
2026-03-12	30.7000	34.0000	30.4000	34.0000	+31.274%	46	248	+118.529%
2026-03-11	24.0000	26.8900	24.0000	25.9000	+25.242%	21	263	+186.873%
2026-03-10	22.4900	22.4900	20.4500	20.6800	-18.583%	9	254	+259.284%
2026-03-06	27.8900	27.9800	25.4000	25.4000	-3.053%	77	254	+192.520%
2026-03-05	26.4100	26.9000	25.9000	26.2000	+15.878%	29	216	+183.588%
2026-03-04	21.0300	22.6100	20.9300	22.6100	+10.454%	23	197	+228.616%
2026-03-03	20.4700	20.4700	20.4700	20.4700	+11.250%	3	178	+262.970%
2026-03-02	16.6500	18.4000	16.6500	18.4000	+53.333%	100	175	+303.804%
2026-02-27	11.5500	12.0000	11.5000	12.0000	-5.512%	5	82	+519.167%
2026-02-26	12.9000	12.9000	12.7000	12.7000	+22.705%	2	81	+485.039%
2026-02-25	10.3500	10.3500	10.3500	10.3500	-4.959%	2	80	+617.874%
2026-02-24	10.3500	10.8900	10.3000	10.8900	-0.548%	8	80	+582.277%
2026-02-23	11.1500	11.1500	10.9500	10.9500	-2.667%	7	76	+578.539%
2026-02-20	11.3000	11.3500	11.2500	11.2500	+2.740%	4	76	+560.444%
2026-02-18	10.9500	10.9500	10.9500	10.9500	+4.286%	1	72	+578.539%
2026-02-17	11.5000	11.5000	10.5000	10.5000	-10.790%	34	71	+607.619%
2026-02-13	11.7700	11.7700	11.7700	11.7700	-11.103%	1	69	+531.266%
2026-02-12	13.2400	13.2400	13.2400	13.2400	+1.069%	4	69	+461.178%
2026-02-11	13.1000	13.1000	13.1000	13.1000	+1.550%	2	65	+467.176%
2026-02-06	12.9900	13.2500	12.9000	12.9000	+22.857%	4	63	+475.969%
2026-02-05	10.0500	10.5000	10.0500	10.5000	-2.326%	2	60	+607.619%
2026-02-04	10.4000	10.7500	9.7500	10.7500	+38.710%	12	59	+591.163%
2026-02-03	7.4500	7.7500	7.4500	7.7500	-6.627%	13	61	+858.710%
2026-01-29	8.3000	8.3000	8.3000	8.3000	-3.488%	1	49	+795.181%
2026-01-14	7.7000	8.6000	7.7000	8.6000	-4.550%	3	48	+763.953%
2026-01-08	9.0100	9.0100	9.0100	9.0100	+22.585%	1	47	+724.639%
2026-01-07	7.3500	7.3500	7.3500	7.3500	+36.111%	2	46	+910.884%
2026-01-06	5.4000	5.5000	5.4000	5.4000	-1.818%	33	46	+1,275.926%
2026-01-05	5.5100	5.8900	5.5000	5.5000	+92.982%	13	22	+1,250.909%
2025-12-17	2.8500	2.8500	2.8500	2.8500	-14.925%	1	9	+2,507.018%
2025-12-16	3.3500	3.3500	3.3500	3.3500	-39.091%	1	9	+2,117.910%
2025-12-05	5.7500	5.7500	5.5000	5.5000	-6.621%	3	8	+1,250.909%
2025-12-04	5.8900	5.8900	5.8900	5.8900	-5.760%	1	5	+1,161.460%
2025-12-03	6.2500	6.2500	6.2500	6.2500	-26.471%	1	5	+1,088.800%
2025-11-18	7.2000	8.5000	7.2000	8.5000	+15.646%	4	5	+774.118%
2025-11-17	7.3500	7.3500	7.3500	7.3500	+8.088%	1	2	+910.884%
2025-11-06	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	+992.647%