Dark

VLO20260918P200
VLO Sep 18 2026 200.00 Put (VLO260918P00200000)
option OPRA

EOD

Jul 29, 2026

0.7500+7.143%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7500	0.7500	0.7500	0.7500	+7.143%	1	862	0.000%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+100.000%	5	863	+7.143%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-12.500%	1	868	+114.286%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-14.894%	8	869	+87.500%
2026-07-23	0.4700	0.4700	0.4700	0.4700	+11.905%	3	874	+59.574%
2026-07-21	0.4200	0.4200	0.4200	0.4200	+20.000%	1	874	+78.571%
2026-07-20	0.5500	0.5500	0.3500	0.3500	-44.444%	4	874	+114.286%
2026-07-17	0.6300	0.6300	0.6300	0.6300	+40.000%	1	875	+19.048%
2026-07-16	0.5700	0.5700	0.4500	0.4500	-37.500%	16	875	+66.667%
2026-07-15	0.6000	0.7700	0.6000	0.7200	+20.000%	10	875	+4.167%
2026-07-14	0.6000	0.6000	0.6000	0.6000	0.000%	1	881	+25.000%
2026-07-13	0.7200	0.7200	0.6000	0.6000	-33.333%	20	881	+25.000%
2026-07-10	1.0000	1.0000	0.7500	0.9000	-14.286%	3	889	-16.667%
2026-07-09	1.0900	1.0900	1.0500	1.0500	-21.642%	3	889	-28.571%
2026-07-08	1.2500	1.3400	1.2500	1.3400	-10.667%	7	887	-44.030%
2026-07-07	1.5000	1.5000	1.4000	1.5000	+15.385%	4	890	-50.000%
2026-07-06	1.4200	1.4200	1.3000	1.3000	-16.129%	3	892	-42.308%
2026-07-02	1.5000	1.5500	1.4700	1.5500	-9.884%	9	899	-51.613%
2026-07-01	2.1000	2.1000	1.7200	1.7200	-12.245%	13	899	-56.395%
2026-06-30	1.7000	1.9800	1.7000	1.9600	+22.500%	46	909	-61.735%
2026-06-29	1.9000	1.9000	1.6000	1.6000	-30.435%	64	944	-53.125%
2026-06-26	2.5100	2.5100	2.3000	2.3000	-17.857%	5	952	-67.391%
2026-06-25	3.0000	3.0100	2.8000	2.8000	-31.707%	5	955	-73.214%
2026-06-24	4.1000	4.1000	4.1000	4.1000	-1.914%	2	956	-81.707%
2026-06-22	4.5000	4.6300	4.1000	4.1800	-19.615%	11	956	-82.057%
2026-06-18	5.1000	5.4500	4.9000	5.2000	+13.043%	12	958	-85.577%
2026-06-17	4.1000	4.6000	4.1000	4.6000	+15.000%	6	958	-83.696%
2026-06-16	4.2000	4.2000	3.9900	4.0000	0.000%	5	958	-81.250%
2026-06-15	4.4200	5.1000	4.0000	4.0000	+12.360%	19	959	-81.250%
2026-06-11	3.5500	3.6300	3.5500	3.5600	-7.050%	4	959	-78.933%
2026-06-10	4.3400	4.3400	3.8300	3.8300	-12.955%	25	959	-80.418%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+12.821%	1	935	-82.955%
2026-06-08	3.9400	3.9400	3.9000	3.9000	-9.302%	22	935	-80.769%
2026-06-05	3.6700	4.3000	3.6000	4.3000	+14.058%	14	914	-82.558%
2026-06-04	4.0000	4.0000	3.7700	3.7700	+1.344%	9	918	-80.106%
2026-06-02	3.9000	3.9000	3.7200	3.7200	-17.333%	4	915	-79.839%
2026-06-01	4.4700	4.5000	4.4700	4.5000	-15.094%	21	916	-83.333%
2026-05-29	5.3000	5.3000	5.3000	5.3000	-7.826%	3	896	-85.849%
2026-05-28	5.7500	5.7500	5.7500	5.7500	+2.679%	1	893	-86.957%
2026-05-26	5.8000	5.8000	5.6000	5.6000	0.000%	2	894	-86.607%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-5.085%	1	892	-86.607%
2026-05-21	4.8000	5.9000	4.8000	5.9000	+22.917%	9	893	-87.288%
2026-05-20	4.4000	5.0000	4.3800	4.8000	+15.663%	26	893	-84.375%
2026-05-19	4.3000	4.4900	4.1500	4.1500	-7.778%	61	876	-81.928%
2026-05-18	5.4200	5.4200	4.2000	4.5000	-19.643%	77	876	-83.333%
2026-05-15	5.7000	5.7000	5.6000	5.6000	-9.677%	52	876	-86.607%
2026-05-14	7.0000	7.0000	6.2000	6.2000	+14.815%	16	892	-87.903%
2026-05-12	5.7400	5.7400	5.3800	5.4000	-12.195%	16	902	-86.111%
2026-05-11	6.0400	6.1500	6.0000	6.1500	-14.820%	6	902	-87.805%
2026-05-08	8.3000	8.3000	7.2200	7.2200	-15.059%	37	894	-89.612%
2026-05-07	9.1000	9.1000	8.5000	8.5000	+4.938%	3	863	-91.176%
2026-05-06	7.5900	8.2000	7.3200	8.1000	+50.000%	8	861	-90.741%
2026-05-05	5.6000	5.6000	5.4000	5.4000	-1.818%	2	859	-86.111%
2026-05-04	6.5100	6.5100	5.5000	5.5000	-26.667%	40	859	-86.364%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-3.226%	1	826	-90.000%
2026-04-30	7.7500	7.7500	7.7500	7.7500	+7.490%	1	826	-90.323%
2026-04-29	7.6000	7.6000	7.2100	7.2100	-10.988%	3	827	-89.598%
2026-04-28	8.7000	8.7000	8.1000	8.1000	-8.989%	3	827	-90.741%
2026-04-27	9.0000	9.0000	8.4500	8.9000	-7.292%	5	827	-91.573%
2026-04-24	10.1000	10.1000	9.6000	9.6000	-4.950%	6	823	-92.188%
2026-04-23	10.1000	10.2000	10.0900	10.1000	+4.124%	174	823	-92.574%
2026-04-22	9.7000	9.7000	9.7000	9.7000	-8.491%	1	782	-92.268%
2026-04-21	10.5000	10.6000	10.5000	10.6000	-0.935%	2	782	-92.925%
2026-04-20	10.4000	11.2300	10.4000	10.7000	-15.482%	20	782	-92.991%
2026-04-17	10.7000	12.6600	10.7000	12.6600	+54.390%	25	770	-94.076%
2026-04-16	8.2000	8.2000	8.2000	8.2000	-9.890%	5	763	-90.854%
2026-04-15	9.7100	9.7100	9.1000	9.1000	+2.247%	12	763	-91.758%
2026-04-14	8.3500	9.4000	8.3500	8.9000	0.000%	13	762	-91.573%
2026-04-13	8.5000	8.9000	8.3000	8.9000	-7.292%	79	755	-91.573%
2026-04-10	10.4000	10.4000	9.6000	9.6000	-6.796%	2	682	-92.188%
2026-04-09	8.9500	10.3000	8.9500	10.3000	+9.574%	3	682	-92.718%
2026-04-08	11.0000	11.7200	9.4000	9.4000	+10.588%	27	681	-92.021%
2026-04-07	8.0000	8.5000	8.0000	8.5000	-5.556%	5	677	-91.176%
2026-04-06	9.9000	10.1000	9.0000	9.0000	-8.163%	52	675	-91.667%
2026-04-02	9.5700	9.9000	9.5700	9.8000	-4.854%	11	624	-92.347%
2026-04-01	11.0000	11.1900	10.3000	10.3000	+3.000%	13	624	-92.718%
2026-03-31	9.2900	10.3000	9.2900	10.0000	+17.647%	9	622	-92.500%
2026-03-30	8.5000	8.5000	8.5000	8.5000	-8.108%	1	624	-91.176%
2026-03-27	9.2500	9.2500	9.2500	9.2500	-3.846%	1	623	-91.892%
2026-03-26	10.9000	10.9000	9.6200	9.6200	-18.475%	21	623	-92.204%
2026-03-25	11.7500	12.1500	11.5500	11.8000	+9.259%	152	615	-93.644%
2026-03-24	10.6000	11.5000	10.6000	10.8000	-6.897%	26	626	-93.056%
2026-03-23	12.7200	12.7200	11.5000	11.6000	+1.754%	35	618	-93.534%
2026-03-20	11.1500	11.4000	11.1500	11.4000	+5.556%	12	625	-93.421%
2026-03-19	10.6500	11.2900	10.5600	10.8000	-4.000%	531	623	-93.056%
2026-03-18	11.0500	11.2500	11.0500	11.2500	-4.661%	3	286	-93.333%
2026-03-17	12.3500	12.3500	11.8000	11.8000	-8.028%	14	283	-93.644%
2026-03-16	13.1000	13.1000	12.7500	12.8300	-2.061%	8	271	-94.154%
2026-03-13	12.6500	13.1000	12.5500	13.1000	+3.231%	4	266	-94.275%
2026-03-12	12.1000	12.7000	12.1000	12.6900	-5.651%	7	263	-94.090%
2026-03-11	13.1200	14.3000	13.0500	13.4500	-15.938%	172	256	-94.424%
2026-03-10	16.6000	16.6000	15.4500	16.0000	-8.046%	8	87	-95.313%
2026-03-09	15.5100	17.4000	15.5100	17.4000	+24.286%	28	81	-95.690%
2026-03-06	14.1500	14.2500	14.0000	14.0000	+11.111%	14	68	-94.643%
2026-03-05	11.7300	12.6000	11.7300	12.6000	-1.563%	4	54	-94.048%
2026-03-04	13.9500	13.9500	12.8000	12.8000	-12.027%	5	51	-94.141%
2026-03-03	13.5000	14.8500	13.5000	14.5500	-8.777%	16	47	-94.845%
2026-03-02	16.0000	16.0000	15.7000	15.9500	-22.005%	17	52	-95.298%
2026-02-27	20.4500	20.4500	20.4500	20.4500	+7.632%	8	50	-96.333%
2026-02-26	18.4900	19.0000	18.4900	19.0000	-11.628%	16	53	-96.053%
2026-02-25	21.9000	21.9000	21.5000	21.5000	-1.826%	20	40	-96.512%
2026-02-23	21.9000	21.9000	21.9000	21.9000	+3.546%	6	40	-96.575%
2026-02-19	21.1500	21.1500	21.1500	21.1500	+0.475%	8	34	-96.454%
2026-02-18	21.0500	21.0500	21.0500	21.0500	-2.771%	3	30	-96.437%
2026-02-17	21.6500	21.6500	21.6500	21.6500	-7.872%	1	27	-96.536%
2026-02-04	23.5000	23.5000	23.5000	23.5000	-7.843%	5	27	-96.809%
2026-02-03	25.5000	25.5000	25.5000	25.5000	+4.380%	5	22	-97.059%
2026-01-23	24.4300	24.4300	24.4300	24.4300	-33.433%	10	17	-96.930%
2025-10-27	36.7500	36.7500	36.7000	36.7000	-34.464%	8	3	-97.956%
2025-08-22	56.0000	56.0000	56.0000	56.0000	-7.804%	1	3	-98.661%
2025-08-20	60.7400	60.7400	60.7400	60.7400	-2.567%	1	2	-98.765%
2025-08-19	62.3400	62.3400	62.3400	62.3400	0.000%	1	1	-98.797%