Dark

VLO20260918P210
VLO Sep 18 2026 210.00 Put (VLO260918P00210000)
option OPRA

EOD

Jul 27, 2026

0.5000-16.667%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5000	0.5000	0.5000	0.5000	-16.667%	10	362	0.000%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-3.226%	15	362	-16.667%
2026-07-22	0.6200	0.6200	0.6200	0.6200	+3.333%	1	362	-19.355%
2026-07-21	0.5500	0.6000	0.5500	0.6000	+9.091%	84	362	-16.667%
2026-07-20	0.6000	0.8400	0.5500	0.5500	-19.118%	14	416	-9.091%
2026-07-17	0.6800	0.6800	0.6800	0.6800	-9.333%	1	426	-26.471%
2026-07-16	0.7500	0.7500	0.7000	0.7500	-13.793%	35	426	-33.333%
2026-07-15	0.8700	0.8700	0.8700	0.8700	+2.353%	1	432	-42.529%
2026-07-14	0.9000	0.9800	0.8500	0.8500	-10.526%	14	433	-41.176%
2026-07-13	1.0000	1.0000	0.9500	0.9500	-29.630%	2	425	-47.368%
2026-07-10	1.2000	1.5500	1.2000	1.3500	-23.729%	15	427	-62.963%
2026-07-09	1.7700	1.7700	1.7700	1.7700	-4.324%	1	440	-71.751%
2026-07-08	1.6500	1.8500	1.6500	1.8500	-11.905%	4	441	-72.973%
2026-07-07	2.1000	2.1000	2.1000	2.1000	+2.439%	1	445	-76.190%
2026-07-06	2.0000	2.0800	2.0000	2.0500	-14.583%	21	445	-75.610%
2026-07-02	2.1000	2.4000	2.1000	2.4000	-5.882%	17	444	-79.167%
2026-07-01	2.9000	2.9000	2.5000	2.5500	-17.208%	5	444	-80.392%
2026-06-30	3.0000	3.0800	2.9500	3.0800	+22.222%	6	445	-83.766%
2026-06-29	3.0200	3.0300	2.4500	2.5200	-33.684%	147	444	-80.159%
2026-06-26	3.7000	3.8000	3.7000	3.8000	-5.000%	3	527	-86.842%
2026-06-25	4.4100	4.4100	4.0000	4.0000	-45.799%	5	524	-87.500%
2026-06-18	7.4700	8.1700	7.0000	7.3800	+11.818%	9	507	-93.225%
2026-06-17	6.2500	7.2200	6.2500	6.6000	+15.789%	44	507	-92.424%
2026-06-15	5.9000	7.3000	5.7000	5.7000	+11.765%	25	507	-91.228%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-1.923%	10	507	-90.196%
2026-06-11	5.6000	5.6000	5.2000	5.2000	-3.704%	2	507	-90.385%
2026-06-10	5.8000	5.8000	5.0000	5.4000	-17.933%	8	507	-90.741%
2026-06-09	6.5000	7.6000	6.5000	6.5800	+24.386%	37	505	-92.401%
2026-06-08	5.2900	5.2900	5.2900	5.2900	-11.833%	1	501	-90.548%
2026-06-05	5.1200	6.1000	5.1200	6.0000	+13.422%	92	500	-91.667%
2026-06-04	5.9200	5.9200	5.2900	5.2900	+3.725%	15	455	-90.548%
2026-06-03	5.2000	5.3000	4.6000	5.1000	-15.000%	14	451	-90.196%
2026-06-01	6.8000	6.8000	6.0000	6.0000	-18.919%	10	449	-91.667%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-10.843%	4	450	-93.243%
2026-05-28	8.3000	8.3000	8.3000	8.3000	-2.696%	5	446	-93.976%
2026-05-27	10.0300	10.1300	8.5300	8.5300	+0.353%	26	451	-94.138%
2026-05-26	8.0000	8.5000	7.4000	8.5000	+7.868%	18	444	-94.118%
2026-05-22	8.6100	8.6100	7.8800	7.8800	-2.956%	5	453	-93.655%
2026-05-21	6.7000	8.1200	6.5900	8.1200	+18.023%	38	451	-93.842%
2026-05-20	5.7500	6.8800	5.7500	6.8800	+17.607%	12	451	-92.733%
2026-05-19	6.0000	6.5000	5.8500	5.8500	-6.699%	255	429	-91.453%
2026-05-18	7.6000	7.8500	5.9400	6.2700	-19.615%	270	429	-92.026%
2026-05-15	8.0000	8.2000	7.7800	7.8000	-16.129%	33	429	-93.590%
2026-05-14	9.2000	9.3000	9.1000	9.3000	+3.333%	5	366	-94.624%
2026-05-13	8.3000	9.0000	8.3000	9.0000	+14.650%	12	371	-94.444%
2026-05-12	8.4000	8.4000	7.5000	7.8500	-5.988%	63	371	-93.631%
2026-05-11	9.0000	9.0000	8.3000	8.3500	-17.327%	13	371	-94.012%
2026-05-08	10.2000	10.2000	9.9000	10.1000	-15.833%	7	383	-95.050%
2026-05-07	13.1700	13.1800	12.0000	12.0000	+8.108%	7	379	-95.833%
2026-05-06	10.3000	11.1000	10.3000	11.1000	+37.037%	3	373	-95.495%
2026-05-05	8.2000	8.2000	8.1000	8.1000	-3.571%	2	372	-93.827%
2026-05-04	8.9000	9.0000	8.4000	8.4000	-11.579%	6	371	-94.048%
2026-05-01	9.0700	10.0000	9.0700	9.5000	+2.151%	5	363	-94.737%
2026-04-30	10.3000	10.3000	9.3000	9.3000	-4.419%	19	363	-94.624%
2026-04-29	9.8000	10.4000	9.7300	9.7300	-18.917%	20	374	-94.861%
2026-04-27	11.6600	12.3000	11.6600	12.0000	-6.250%	148	368	-95.833%
2026-04-22	12.8000	12.8000	12.8000	12.8000	-5.744%	2	245	-96.094%
2026-04-21	12.8000	13.5800	12.8000	13.5800	-7.430%	3	243	-96.318%
2026-04-20	15.0500	15.0500	14.6000	14.6700	-5.355%	6	243	-96.592%
2026-04-17	14.8600	18.1400	14.8600	15.5000	+46.226%	35	244	-96.774%
2026-04-16	10.8000	10.9000	10.6000	10.6000	-11.667%	15	236	-95.283%
2026-04-15	12.8000	12.8000	12.0000	12.0000	0.000%	10	244	-95.833%
2026-04-14	11.0000	12.5000	11.0000	12.0000	+7.623%	10	250	-95.833%
2026-04-13	12.3000	12.3000	11.1500	11.1500	-16.791%	3	245	-95.516%
2026-04-09	13.4000	13.4000	13.4000	13.4000	+8.065%	1	244	-96.269%
2026-04-08	13.1000	13.1000	12.3000	12.4000	+14.391%	17	244	-95.968%
2026-04-07	10.8400	10.8400	10.8400	10.8400	-9.667%	1	240	-95.387%
2026-04-06	13.0000	13.1000	12.0000	12.0000	-5.512%	9	241	-95.833%
2026-04-02	12.7000	12.7000	12.7000	12.7000	-10.563%	1	236	-96.063%
2026-04-01	14.1000	14.3000	14.1000	14.2000	+8.397%	6	236	-96.479%
2026-03-31	12.1000	13.1000	11.4500	13.1000	+5.475%	28	230	-96.183%
2026-03-30	11.3000	12.4200	11.2000	12.4200	-1.429%	27	225	-95.974%
2026-03-27	12.2500	12.7000	12.2500	12.6000	-1.099%	6	208	-96.032%
2026-03-26	14.1000	14.1000	12.7400	12.7400	-14.497%	7	205	-96.075%
2026-03-25	15.1000	15.1000	14.9000	14.9000	+12.453%	8	202	-96.644%
2026-03-24	14.6000	14.6000	13.2500	13.2500	-11.074%	17	197	-96.226%
2026-03-23	15.5400	15.5400	14.9000	14.9000	+5.300%	8	185	-96.644%
2026-03-20	14.5500	14.5500	13.6000	14.1500	-0.352%	21	178	-96.466%
2026-03-18	14.4000	14.4000	14.1500	14.2000	-5.648%	12	160	-96.479%
2026-03-17	15.5000	15.5000	14.9500	15.0500	-6.231%	8	155	-96.678%
2026-03-16	16.1000	16.2000	16.0500	16.0500	-0.311%	138	155	-96.885%
2026-03-13	16.1000	16.1000	16.1000	16.1000	+3.205%	1	88	-96.894%
2026-03-12	15.6500	15.6500	15.6000	15.6000	-10.086%	2	87	-96.795%
2026-03-11	18.0500	18.0500	17.3500	17.3500	-12.638%	20	87	-97.118%
2026-03-10	20.9500	20.9500	19.8600	19.8600	+4.526%	7	67	-97.482%
2026-03-09	18.7000	19.1000	18.7000	19.0000	+7.955%	12	63	-97.368%
2026-03-06	17.8000	17.8000	17.6000	17.6000	+18.121%	8	51	-97.159%
2026-03-05	14.9000	14.9000	14.9000	14.9000	-18.624%	2	43	-96.644%
2026-03-03	18.8500	18.8500	18.2000	18.3100	-7.525%	11	43	-97.269%
2026-03-02	21.1500	21.1500	19.4000	19.8000	-22.200%	27	35	-97.475%
2026-02-27	25.4500	25.4500	25.4500	25.4500	+7.611%	1	8	-98.035%
2026-02-26	23.6500	23.6500	23.6500	23.6500	-9.038%	4	7	-97.886%
2026-02-20	26.0000	26.0000	26.0000	26.0000	+3.380%	4	9	-98.077%
2026-02-06	25.6000	25.6000	25.1500	25.1500	-19.904%	2	5	-98.012%
2026-02-03	31.7000	31.7000	31.4000	31.4000	-51.378%	4	3	-98.408%
2025-08-22	64.6500	64.6500	64.5800	64.5800	0.000%	2	1	-99.226%