Dark

VLO20260918C260
VLO Sep 18 2026 260.00 Call (VLO260918C00260000)
option OPRA

EOD

Jul 29, 2026

49.14+4.553%(+2.14)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	51.7500	51.7500	48.8000	49.1400	+4.553%	12	1,303	0.000%
2026-07-27	48.4000	48.4500	47.0000	47.0000	-2.083%	21	1,302	+4.553%
2026-07-24	52.9000	52.9000	48.0000	48.0000	-12.886%	10	1,303	+2.375%
2026-07-23	62.0700	62.0700	55.1000	55.1000	-4.357%	30	1,296	-10.817%
2026-07-22	61.9000	61.9000	55.0000	57.6100	+1.266%	25	1,281	-14.702%
2026-07-21	57.8200	57.8200	56.8900	56.8900	-5.749%	3	1,291	-13.623%
2026-07-20	57.0000	60.3600	56.3000	60.3600	+14.318%	13	1,294	-18.588%
2026-07-17	51.5600	53.4000	49.1000	52.8000	+10.483%	12	1,296	-6.932%
2026-07-16	46.9000	49.0000	46.9000	47.7900	+11.140%	4	1,301	+2.825%
2026-07-15	44.9000	44.9000	43.0000	43.0000	-7.427%	2	1,301	+14.279%
2026-07-14	45.4000	47.1000	43.5000	46.4500	+3.222%	69	1,297	+5.791%
2026-07-13	39.4200	45.0000	39.4200	45.0000	+41.822%	27	1,312	+9.200%
2026-07-10	33.4200	35.2000	28.3000	31.7300	+0.730%	31	1,328	+54.869%
2026-07-09	34.6000	34.6000	31.2000	31.5000	+2.639%	30	1,327	+56.000%
2026-07-08	25.3000	34.0500	25.3000	30.6900	+44.764%	76	1,318	+60.117%
2026-07-07	23.1600	23.3000	20.4400	21.2000	-21.336%	55	1,353	+131.792%
2026-07-06	25.4000	26.9500	25.4000	26.9500	+10.225%	10	1,347	+82.338%
2026-07-02	26.6500	26.6500	24.4500	24.4500	+1.875%	9	1,341	+100.982%
2026-07-01	22.2000	24.0000	20.3000	24.0000	+16.788%	55	1,341	+104.750%
2026-06-30	20.8000	21.6000	20.5500	20.5500	-22.889%	45	1,334	+139.124%
2026-06-29	21.3000	26.6500	21.3000	26.6500	+34.937%	14	1,304	+84.390%
2026-06-26	19.3000	19.7500	18.6000	19.7500	+10.028%	19	1,303	+148.810%
2026-06-25	15.8000	17.9500	15.8000	17.9500	+53.419%	52	1,307	+173.760%
2026-06-24	10.5000	12.6700	10.5000	11.7000	-13.333%	53	1,292	+320.000%
2026-06-23	12.7000	13.5000	12.2500	13.5000	+9.756%	8	1,282	+264.000%
2026-06-22	11.2200	12.3000	10.3000	12.3000	+17.143%	15	1,276	+299.512%
2026-06-18	9.5000	10.7000	9.2400	10.5000	-16.667%	148	1,167	+368.000%
2026-06-17	11.2000	12.6000	11.1000	12.6000	-6.667%	28	1,167	+290.000%
2026-06-16	14.9000	14.9000	12.2500	13.5000	-17.683%	16	1,167	+264.000%
2026-06-15	16.0000	16.5000	13.5500	16.4000	-33.061%	43	1,163	+199.634%
2026-06-12	23.0000	24.5000	23.0000	24.5000	+8.407%	36	1,163	+100.571%
2026-06-11	23.9000	24.4000	22.6000	22.6000	-8.871%	39	1,163	+117.434%
2026-06-10	21.8000	24.8000	21.8000	24.8000	+22.590%	5	1,135	+98.145%
2026-06-09	20.9400	20.9400	19.4000	20.2300	-14.098%	40	1,135	+142.907%
2026-06-08	25.5200	25.5200	22.8500	23.5500	+0.770%	30	1,135	+108.662%
2026-06-05	23.1000	26.2000	22.6000	23.3700	-6.707%	18	1,123	+110.270%
2026-06-04	22.0100	25.7500	22.0100	25.0500	-2.756%	34	1,130	+96.168%
2026-06-03	23.2000	27.5800	23.2000	25.7600	+8.418%	46	1,106	+90.761%
2026-06-02	21.4000	24.3000	21.4000	23.7600	+14.231%	44	1,090	+106.818%
2026-06-01	20.3000	22.5000	20.2000	20.8000	+21.424%	70	1,096	+136.250%
2026-05-29	15.9200	17.3000	15.9200	17.1300	+6.398%	20	1,080	+186.865%
2026-05-28	17.5000	17.5000	16.1000	16.1000	+1.899%	4	1,080	+205.217%
2026-05-27	13.4000	15.8000	13.2400	15.8000	-2.469%	21	1,076	+211.013%
2026-05-26	17.5000	19.0000	16.2000	16.2000	-10.000%	36	1,059	+203.333%
2026-05-22	17.6600	18.0000	17.5000	18.0000	+3.746%	10	1,040	+173.000%
2026-05-21	20.8000	20.8000	16.4800	17.3500	-18.925%	44	1,038	+183.228%
2026-05-20	25.6500	25.6500	20.6500	21.4000	-19.245%	39	1,038	+129.626%
2026-05-19	23.3500	26.5000	21.6000	26.5000	+9.459%	25	1,055	+85.434%
2026-05-18	17.9000	25.5000	17.9000	24.2100	+24.154%	57	1,055	+102.974%
2026-05-15	20.2100	20.2100	18.7000	19.5000	+13.372%	33	1,055	+152.000%
2026-05-14	16.9000	17.2000	16.3000	17.2000	-0.578%	8	1,036	+185.698%
2026-05-13	18.4900	18.4900	16.1000	17.3000	-5.154%	16	1,034	+184.046%
2026-05-12	18.7000	19.0600	18.1000	18.2400	-3.236%	37	1,034	+169.408%
2026-05-11	18.0000	19.2000	17.3000	18.8500	+14.939%	45	1,034	+160.690%
2026-05-08	14.7000	16.4000	14.7000	16.4000	+23.123%	17	990	+199.634%
2026-05-07	11.9000	13.3200	11.1000	13.3200	-3.338%	63	977	+268.919%
2026-05-06	16.8400	16.8400	13.7800	13.7800	-39.402%	49	997	+256.604%
2026-05-05	22.1000	22.9000	21.2000	22.7400	+6.761%	31	984	+116.095%
2026-05-04	19.7000	21.8500	19.3500	21.3000	+10.363%	67	990	+130.704%
2026-05-01	19.8000	19.8000	18.8000	19.3000	-15.721%	37	954	+154.611%
2026-04-30	22.9000	22.9000	21.8000	22.9000	-0.435%	4	954	+114.585%
2026-04-29	19.5100	23.0000	19.5100	23.0000	+30.682%	36	954	+113.652%
2026-04-28	16.7000	17.6000	16.3000	17.6000	+3.529%	142	937	+179.205%
2026-04-27	17.0000	17.5000	16.1000	17.0000	+9.677%	17	971	+189.059%
2026-04-24	14.7000	15.5000	14.5000	15.5000	+3.333%	59	963	+217.032%
2026-04-23	13.8500	15.1700	13.8500	15.0000	-1.316%	9	962	+227.600%
2026-04-22	15.2000	15.2000	15.2000	15.2000	+6.443%	1	955	+223.289%
2026-04-21	12.2000	14.2800	12.2000	14.2800	+24.716%	60	945	+244.118%
2026-04-20	11.4000	11.9000	11.2500	11.4500	+7.009%	9	945	+329.170%
2026-04-17	9.6000	10.8000	8.6000	10.7000	-39.480%	44	943	+359.252%
2026-04-16	16.2300	17.8000	16.2300	17.6800	+15.934%	20	910	+177.941%
2026-04-15	15.2500	15.2500	15.2500	15.2500	+1.060%	1	899	+222.230%
2026-04-14	16.2000	16.4000	14.3000	15.0900	-14.261%	25	900	+225.646%
2026-04-13	17.2000	18.3300	17.2000	17.6000	+8.642%	6	895	+179.205%
2026-04-10	15.0000	16.2000	13.6000	16.2000	-1.220%	38	898	+203.333%
2026-04-09	19.5000	20.5000	15.3100	16.4000	-9.392%	79	908	+199.634%
2026-04-08	17.7000	18.2000	16.0700	18.1000	-27.309%	47	900	+171.492%
2026-04-07	25.3000	25.3000	24.9000	24.9000	+17.453%	2	869	+97.349%
2026-04-06	20.1000	21.2000	19.9000	21.2000	-2.752%	49	867	+131.792%
2026-04-02	24.3600	24.3600	21.2000	21.8000	+12.661%	167	924	+125.413%
2026-04-01	20.9000	20.9000	18.0000	19.3500	-18.526%	103	924	+153.953%
2026-03-31	27.0000	27.0500	23.7500	23.7500	-10.004%	5	937	+106.905%
2026-03-30	30.2000	30.2000	26.3900	26.3900	-7.241%	156	936	+86.207%
2026-03-27	24.5000	29.7000	24.5000	28.4500	+15.650%	26	865	+72.724%
2026-03-26	22.5500	24.6200	22.5500	24.6000	+31.410%	19	848	+99.756%
2026-03-25	20.4000	20.4000	18.7200	18.7200	-18.074%	9	837	+162.500%
2026-03-24	20.8000	23.0500	20.2300	22.8500	+14.997%	40	839	+115.055%
2026-03-23	20.9000	20.9500	18.9400	19.8700	-7.280%	314	833	+147.307%
2026-03-20	22.4000	23.2000	21.4300	21.4300	-9.768%	93	844	+129.305%
2026-03-19	23.6000	23.9500	23.5000	23.7500	+18.042%	16	767	+106.905%
2026-03-18	20.4500	20.7500	19.7500	20.1200	+2.916%	23	757	+144.235%
2026-03-17	19.6500	19.8000	18.9500	19.5500	+8.430%	28	743	+151.355%
2026-03-16	18.7000	18.7500	17.8900	18.0300	-2.803%	9	716	+172.546%
2026-03-13	18.7200	19.6700	18.3000	18.5500	-12.085%	142	714	+164.906%
2026-03-12	18.5300	21.3600	18.0700	21.1000	+35.866%	22	730	+132.891%
2026-03-11	15.0900	15.5300	14.7500	15.5300	+31.166%	198	729	+216.420%
2026-03-10	11.2600	11.8400	11.2600	11.8400	-5.657%	4	624	+315.034%
2026-03-09	13.5200	14.3500	12.2500	12.5500	-19.911%	20	622	+291.554%
2026-03-06	15.3500	15.6700	14.9500	15.6700	+4.467%	12	620	+213.593%
2026-03-05	15.1000	16.3500	15.0000	15.0000	+20.000%	452	616	+227.600%
2026-03-04	10.8500	12.5000	10.8500	12.5000	+22.911%	6	191	+293.120%
2026-03-03	9.3000	10.7000	9.3000	10.1700	+19.929%	25	188	+383.186%
2026-03-02	10.0000	10.0000	7.6400	8.4800	+27.519%	17	181	+479.481%
2026-02-26	6.6500	6.6500	6.6500	6.6500	+29.126%	1	181	+638.947%
2026-02-25	5.1000	5.1500	5.1000	5.1500	+1.980%	2	180	+854.175%
2026-02-24	4.9500	5.0500	4.9500	5.0500	-14.407%	2	180	+873.069%
2026-02-20	5.9000	5.9000	5.9000	5.9000	+5.357%	1	178	+732.881%
2026-02-19	5.5500	5.6000	5.5500	5.6000	+4.673%	2	177	+777.500%
2026-02-18	5.3500	5.3500	5.3500	5.3500	+1.905%	1	175	+818.505%
2026-02-17	5.2500	5.2500	5.1500	5.2500	-9.483%	3	174	+836.000%
2026-02-13	5.8000	5.8000	5.8000	5.8000	-13.433%	1	170	+747.241%
2026-02-12	6.8300	6.9500	6.4000	6.7000	+1.515%	146	170	+633.433%
2026-02-06	6.1500	6.6000	6.1500	6.6000	+28.155%	15	29	+644.545%
2026-02-04	5.1000	5.1500	5.1000	5.1500	+47.143%	3	14	+854.175%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-6.667%	1	11	+1,304.000%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+50.000%	2	10	+1,210.400%
2026-01-05	2.4200	2.5000	2.4200	2.5000	+113.675%	2	11	+1,865.600%
2025-12-24	1.1700	1.1700	1.1700	1.1700	-62.258%	1	11	+4,100.000%
2025-12-03	3.1000	3.1000	3.1000	3.1000	-11.429%	1	11	+1,485.161%
2025-11-18	3.5000	3.5000	3.5000	3.5000	-1.408%	5	10	+1,304.000%
2025-11-17	3.5500	3.5500	3.5500	3.5500	0.000%	5	5	+1,284.225%