Dark

VLO20260918C270
VLO Sep 18 2026 270.00 Call (VLO260918C00270000)
option OPRA

EOD

Jul 29, 2026

40.90+3.023%(+1.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	41.8500	41.8500	40.9000	40.9000	+3.023%	8	949	0.000%
2026-07-28	41.2500	41.2500	38.0000	39.7000	-5.431%	8	949	+3.023%
2026-07-27	36.9000	41.9800	36.9000	41.9800	-3.782%	3	947	-2.573%
2026-07-24	43.6300	43.6300	43.6300	43.6300	-6.774%	2	947	-6.257%
2026-07-23	46.8000	46.8000	46.8000	46.8000	-3.882%	1	947	-12.607%
2026-07-22	48.8000	49.0000	48.6900	48.6900	-3.220%	7	948	-15.999%
2026-07-21	50.1000	50.3100	49.0500	50.3100	-1.353%	5	953	-18.704%
2026-07-20	48.0000	51.0000	48.0000	51.0000	+13.992%	39	952	-19.804%
2026-07-17	44.5900	44.7400	42.2300	44.7400	+12.018%	8	957	-8.583%
2026-07-16	41.6800	41.6800	39.9400	39.9400	+27.808%	3	962	+2.404%
2026-07-15	30.7500	31.2500	30.7500	31.2500	-18.831%	4	962	+30.880%
2026-07-14	38.0000	38.5500	36.5800	38.5000	+2.203%	15	962	+6.234%
2026-07-13	33.8000	37.9300	32.6500	37.6700	+57.615%	31	970	+8.574%
2026-07-10	27.2000	28.8000	22.6000	23.9000	-8.077%	53	987	+71.130%
2026-07-09	25.3200	26.2000	25.3200	26.0000	-4.059%	26	1,003	+57.308%
2026-07-08	22.0000	28.0000	22.0000	27.1000	+55.479%	17	1,028	+50.923%
2026-07-07	18.6800	19.0000	15.5000	17.4300	-17.393%	42	1,027	+134.653%
2026-07-06	20.5000	22.0000	20.4900	21.1000	+11.053%	11	993	+93.839%
2026-07-02	19.2000	19.2000	19.0000	19.0000	0.000%	5	993	+115.263%
2026-07-01	17.5000	19.0000	16.0000	19.0000	+21.019%	29	993	+115.263%
2026-06-30	17.0000	17.3000	15.5000	15.7000	-24.155%	92	1,004	+160.510%
2026-06-29	20.0500	21.2500	19.6000	20.7000	+41.781%	44	996	+97.585%
2026-06-26	15.4000	15.4000	14.6000	14.6000	+13.178%	2	993	+180.137%
2026-06-25	8.5000	12.9000	8.5000	12.9000	+46.425%	7	992	+217.054%
2026-06-24	9.0000	9.3000	8.2000	8.8100	-9.826%	17	996	+364.245%
2026-06-23	9.7700	9.7700	9.2000	9.7700	+11.023%	4	993	+318.628%
2026-06-22	8.4000	8.8000	8.2000	8.8000	+9.317%	9	996	+364.773%
2026-06-18	7.0000	8.0500	7.0000	8.0500	-15.263%	39	975	+408.075%
2026-06-17	8.4000	9.5000	8.4000	9.5000	-8.654%	31	975	+330.526%
2026-06-16	10.7000	10.7000	10.4000	10.4000	-12.605%	7	975	+293.269%
2026-06-15	11.7900	12.9000	11.7900	11.9000	-34.327%	56	974	+243.697%
2026-06-12	19.8400	19.8400	18.1200	18.1200	-2.054%	2	974	+125.717%
2026-06-11	19.7000	19.7000	18.5000	18.5000	-14.153%	4	974	+121.081%
2026-06-10	17.6000	21.5500	17.6000	21.5500	+17.953%	2	971	+89.791%
2026-06-08	18.1600	18.2700	18.1000	18.2700	-6.786%	3	970	+123.864%
2026-06-05	18.7500	20.1000	18.7500	19.6000	-5.542%	20	971	+108.673%
2026-06-04	18.9500	21.4700	18.9500	20.7500	-3.980%	54	977	+97.108%
2026-06-03	20.5000	22.8000	19.2000	21.6100	+8.050%	58	987	+89.264%
2026-06-02	17.1300	20.0000	17.1300	20.0000	+14.613%	25	956	+104.500%
2026-06-01	17.2000	17.5500	16.2000	17.4500	+26.449%	13	921	+134.384%
2026-05-29	13.0000	14.0000	13.0000	13.8000	+7.813%	10	912	+196.377%
2026-05-28	12.8000	12.8000	12.8000	12.8000	+25.490%	1	906	+219.531%
2026-05-27	10.6600	10.6600	10.2000	10.2000	-25.547%	3	905	+300.980%
2026-05-26	14.7000	14.7000	13.7000	13.7000	-5.059%	19	908	+198.540%
2026-05-22	14.0000	14.4300	14.0000	14.4300	+3.071%	10	903	+183.437%
2026-05-21	16.2000	16.3000	14.0000	14.0000	-23.288%	7	903	+192.143%
2026-05-20	17.1000	18.6000	17.1000	18.2500	-19.248%	207	903	+124.110%
2026-05-19	19.5000	22.6000	19.5000	22.6000	+9.390%	226	958	+80.973%
2026-05-18	15.1600	21.0000	15.1600	20.6600	+30.101%	26	958	+97.967%
2026-05-15	15.0000	15.8800	15.0000	15.8800	+13.429%	2	958	+157.557%
2026-05-14	13.8000	14.2000	12.7000	14.0000	-1.408%	66	756	+192.143%
2026-05-13	15.2000	15.2000	13.0000	14.2000	-2.069%	38	709	+188.028%
2026-05-12	15.0000	15.9000	14.5000	14.5000	-4.605%	345	709	+182.069%
2026-05-11	14.8600	15.5000	14.7000	15.2000	+16.923%	15	709	+169.079%
2026-05-08	10.2000	13.0000	10.2000	13.0000	+21.269%	2	436	+214.615%
2026-05-07	9.6000	10.7200	8.9100	10.7200	-5.133%	121	438	+281.530%
2026-05-06	13.8000	13.8000	10.8000	11.3000	-36.517%	67	342	+261.947%
2026-05-05	18.0000	19.0000	17.3000	17.8000	+2.299%	344	360	+129.775%
2026-05-04	15.0000	17.9900	15.0000	17.4000	+12.258%	11	549	+135.057%
2026-05-01	17.2400	17.2400	15.5000	15.5000	-16.442%	8	545	+163.871%
2026-04-30	17.2000	19.2000	17.2000	18.5500	-3.385%	67	545	+120.485%
2026-04-29	16.5000	19.2000	16.5000	19.2000	+31.237%	16	482	+113.021%
2026-04-28	14.5000	14.6300	14.5000	14.6300	+9.179%	6	479	+179.563%
2026-04-27	13.4000	13.4000	13.4000	13.4000	+8.065%	1	477	+205.224%
2026-04-24	12.4000	12.4000	12.4000	12.4000	+12.727%	1	477	+229.839%
2026-04-23	11.1000	11.1000	11.0000	11.0000	-0.901%	5	476	+271.818%
2026-04-21	9.0900	11.1000	9.0900	11.1000	+23.333%	10	462	+268.468%
2026-04-20	9.7000	9.7000	9.0000	9.0000	+4.651%	7	462	+354.444%
2026-04-17	7.7100	8.7000	7.0000	8.6000	-41.576%	11	462	+375.581%
2026-04-16	13.1600	14.7200	13.1600	14.7200	+17.291%	4	468	+177.853%
2026-04-15	11.3000	12.5500	11.3000	12.5500	+5.021%	4	467	+225.896%
2026-04-14	13.6000	13.6000	11.9500	11.9500	-20.333%	14	467	+242.259%
2026-04-13	15.4000	15.4000	13.9000	15.0000	+19.048%	12	465	+172.667%
2026-04-10	11.9000	12.6000	10.9000	12.6000	-5.970%	4	465	+224.603%
2026-04-09	13.1000	13.4000	13.1000	13.4000	-10.067%	14	467	+205.224%
2026-04-08	14.7400	15.0000	13.0000	14.9000	-15.819%	15	457	+174.497%
2026-04-06	16.4000	17.7000	16.4000	17.7000	+4.734%	5	459	+131.073%
2026-04-02	20.8000	21.1000	16.9000	16.9000	+11.184%	132	502	+142.012%
2026-04-01	17.6000	17.6000	15.2000	15.2000	-24.000%	34	502	+169.079%
2026-03-31	23.3500	24.6000	20.0000	20.0000	-11.894%	32	482	+104.500%
2026-03-30	25.6000	25.8000	22.7000	22.7000	-7.536%	29	458	+80.176%
2026-03-27	21.9000	24.5500	21.9000	24.5500	+16.905%	31	435	+66.599%
2026-03-26	19.1500	21.0000	19.1500	21.0000	+16.086%	24	424	+94.762%
2026-03-25	17.9000	18.0900	17.9000	18.0900	-6.944%	3	412	+126.092%
2026-03-24	17.4500	20.0700	17.1500	19.4400	+18.972%	19	411	+110.391%
2026-03-23	16.5000	17.2500	16.3400	16.3400	-14.000%	26	400	+150.306%
2026-03-20	18.6000	19.7500	18.5000	19.0000	-5.941%	34	405	+115.263%
2026-03-19	20.4500	21.0000	19.6600	20.2000	+16.092%	35	382	+102.475%
2026-03-18	17.4000	17.4000	17.4000	17.4000	+5.263%	15	379	+135.057%
2026-03-17	16.2600	16.5300	16.2000	16.5300	+9.253%	16	367	+147.429%
2026-03-16	15.0700	15.1300	15.0700	15.1300	-5.437%	4	360	+170.324%
2026-03-13	16.7500	16.7500	15.0500	16.0000	-8.571%	16	360	+155.625%
2026-03-12	17.8000	17.8500	17.4000	17.5000	+38.889%	17	348	+133.714%
2026-03-11	12.6000	12.6000	12.6000	12.6000	+26.633%	3	340	+224.603%
2026-03-09	11.3500	11.6500	9.9000	9.9500	-21.654%	12	340	+311.055%
2026-03-05	13.1500	13.1500	12.7000	12.7000	+27.000%	111	336	+222.047%
2026-03-04	8.9000	10.0000	8.9000	10.0000	+16.009%	4	264	+309.000%
2026-03-03	8.6000	8.6200	8.6000	8.6200	+107.711%	2	262	+374.478%
2026-02-25	4.1500	4.1500	4.1500	4.1500	+2.723%	2	260	+885.542%
2026-02-24	4.0000	4.0400	4.0000	4.0400	-10.222%	5	260	+912.376%
2026-02-19	4.5000	4.5000	4.5000	4.5000	+5.882%	1	255	+808.889%
2026-02-17	4.3000	4.3000	4.2500	4.2500	-18.269%	7	254	+862.353%
2026-02-11	5.2000	5.3000	5.0500	5.2000	+18.182%	206	247	+686.538%
2026-02-10	4.4000	4.4000	4.4000	4.4000	+6.024%	2	44	+829.545%
2026-02-05	3.5000	4.2500	3.5000	4.1500	+1.220%	7	43	+885.542%
2026-02-04	4.1000	4.1500	4.1000	4.1000	+69.421%	9	37	+897.561%
2026-01-20	2.1000	2.4200	2.1000	2.4200	-28.824%	2	28	+1,590.083%
2026-01-14	2.7600	3.4000	2.7600	3.4000	+172.000%	21	26	+1,102.941%
2026-01-05	1.9300	1.9300	1.2500	1.2500	0.000%	5	5	+3,172.000%