Dark

VLO20260918P220
VLO Sep 18 2026 220.00 Put (VLO260918P00220000)
option OPRA

EOD

Jul 29, 2026

0.8800-12.000%(-0.1200)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9500	1.7500	0.8500	0.8800	-12.000%	121	1,648	0.000%
2026-07-24	1.0000	1.0000	1.0000	1.0000	+5.263%	38	1,657	-12.000%
2026-07-23	1.0000	1.0000	0.8500	0.9500	+30.137%	6	1,672	-7.368%
2026-07-22	0.8000	0.8000	0.7300	0.7300	-20.652%	2	1,674	+20.548%
2026-07-21	0.8200	0.9200	0.8200	0.9200	+15.000%	227	1,674	-4.348%
2026-07-20	1.1000	1.2000	0.8000	0.8000	-33.333%	153	1,590	+10.000%
2026-07-17	1.1000	1.2000	0.9500	1.2000	-11.765%	28	1,465	-26.667%
2026-07-16	1.1500	1.3600	1.1500	1.3600	-2.857%	25	1,467	-35.294%
2026-07-15	1.4000	1.4000	1.4000	1.4000	+7.692%	2	1,480	-37.143%
2026-07-14	1.1500	1.3000	1.1500	1.3000	-13.333%	331	1,480	-32.308%
2026-07-13	1.6000	1.6500	1.4000	1.5000	-40.000%	28	1,272	-41.333%
2026-07-10	1.9400	2.5000	1.9000	2.5000	+11.111%	40	1,277	-64.800%
2026-07-09	2.3000	2.5000	2.2500	2.2500	-19.643%	9	1,287	-60.889%
2026-07-08	3.0000	3.0000	2.7900	2.8000	-15.152%	9	1,283	-68.571%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+6.452%	4	1,288	-73.333%
2026-07-06	3.1900	3.1900	3.0000	3.1000	-13.889%	14	1,287	-71.613%
2026-07-02	3.4600	3.6000	3.4500	3.6000	-7.692%	30	1,302	-75.556%
2026-07-01	4.3000	4.3000	3.8000	3.9000	-15.217%	31	1,302	-77.436%
2026-06-30	3.8500	4.6000	3.8500	4.6000	+17.949%	58	1,316	-80.870%
2026-06-29	4.0000	4.2000	3.6000	3.9000	-27.778%	184	1,307	-77.436%
2026-06-26	5.8000	5.8000	5.3000	5.4000	-14.286%	28	1,372	-83.704%
2026-06-25	7.8000	7.8000	6.3000	6.3000	-30.769%	113	1,379	-86.032%
2026-06-24	9.2000	9.2000	9.1000	9.1000	+8.333%	4	1,481	-90.330%
2026-06-23	9.2000	9.2000	8.3000	8.4000	-7.692%	83	1,481	-89.524%
2026-06-22	10.2000	10.2000	9.1000	9.1000	-16.514%	65	1,457	-90.330%
2026-06-18	11.7000	12.0300	10.6000	10.9000	+13.071%	29	1,449	-91.927%
2026-06-17	9.1000	10.2900	9.1000	9.6400	+5.934%	66	1,449	-90.871%
2026-06-16	9.3000	10.0000	9.1000	9.1000	+8.333%	20	1,449	-90.330%
2026-06-15	8.8500	8.9000	8.3800	8.4000	+21.212%	11	1,449	-89.524%
2026-06-12	7.2000	7.4000	6.7000	6.9300	-6.351%	28	1,449	-87.302%
2026-06-11	6.3000	7.7000	6.3000	7.4000	-18.592%	15	1,449	-88.108%
2026-06-09	10.5500	10.5500	9.0900	9.0900	+15.063%	30	1,458	-90.319%
2026-06-08	7.8200	7.9000	7.8000	7.9000	-5.952%	7	1,458	-88.861%
2026-06-05	8.3600	8.4000	8.3600	8.4000	+15.543%	12	1,458	-89.524%
2026-06-04	7.8700	7.8700	7.2700	7.2700	+2.394%	13	1,470	-87.895%
2026-06-03	7.0000	7.1000	6.6800	7.1000	-5.333%	17	1,472	-87.606%
2026-06-02	8.2900	8.2900	7.5000	7.5000	-12.791%	24	1,474	-88.267%
2026-06-01	8.9500	8.9500	8.4000	8.6000	-17.068%	48	1,471	-89.767%
2026-05-29	10.8300	11.3000	10.3000	10.3700	-2.170%	20	1,512	-91.514%
2026-05-28	11.5000	11.8000	10.6000	10.6000	-9.091%	23	1,508	-91.698%
2026-05-27	13.6500	14.3000	11.6600	11.6600	-2.017%	239	1,501	-92.453%
2026-05-26	10.5000	11.9000	10.3000	11.9000	+9.074%	49	1,632	-92.605%
2026-05-22	11.8800	11.8800	10.9100	10.9100	-9.083%	4	1,658	-91.934%
2026-05-21	9.9100	12.0000	9.7400	12.0000	+23.711%	59	1,656	-92.667%
2026-05-20	8.6000	9.7000	8.0500	9.7000	+19.753%	108	1,656	-90.928%
2026-05-19	9.1000	9.1000	8.1000	8.1000	-6.897%	722	1,639	-89.136%
2026-05-18	10.0100	10.9200	8.3700	8.7000	-18.692%	1,243	1,639	-89.885%
2026-05-15	10.8000	11.2000	10.5000	10.7000	-12.295%	70	1,639	-91.776%
2026-05-14	12.5000	13.1000	12.0000	12.2000	-2.400%	42	889	-92.787%
2026-05-13	11.4000	12.6000	11.4000	12.5000	+12.309%	24	891	-92.960%
2026-05-12	11.4000	11.4000	10.1500	11.1300	-4.953%	72	891	-92.093%
2026-05-11	10.9000	11.7100	10.9000	11.7100	-11.556%	4	891	-92.485%
2026-05-08	15.1000	15.1900	13.2000	13.2400	-23.908%	29	905	-93.353%
2026-05-07	17.4000	17.4000	17.4000	17.4000	+15.232%	1	881	-94.943%
2026-05-06	13.2100	15.1000	13.2100	15.1000	+48.039%	26	882	-94.172%
2026-05-05	10.7300	10.7400	10.2000	10.2000	-12.596%	8	874	-91.373%
2026-05-04	11.6500	11.6700	11.0500	11.6700	-5.887%	10	870	-92.459%
2026-05-01	12.4000	12.4000	12.4000	12.4000	+7.174%	1	862	-92.903%
2026-04-30	11.8100	11.8100	11.5700	11.5700	-7.440%	11	862	-92.394%
2026-04-29	13.2000	13.2000	12.4200	12.5000	-15.541%	50	860	-92.960%
2026-04-28	15.3000	15.3000	14.8000	14.8000	-5.128%	8	837	-94.054%
2026-04-27	15.6000	15.6000	15.6000	15.6000	-7.583%	6	837	-94.359%
2026-04-24	16.8800	16.8800	16.8800	16.8800	-3.543%	1	842	-94.787%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-7.992%	1	841	-94.971%
2026-04-20	18.8000	19.0200	18.8000	19.0200	-5.842%	3	841	-95.373%
2026-04-17	19.8000	23.0000	19.8000	20.2000	+45.324%	29	838	-95.644%
2026-04-16	14.2000	14.2300	13.7000	13.9000	-11.465%	6	839	-93.669%
2026-04-15	15.7000	15.7000	15.7000	15.7000	+5.369%	6	837	-94.395%
2026-04-14	14.0000	14.9000	14.0000	14.9000	-13.873%	7	837	-94.094%
2026-04-10	17.5000	17.5000	17.3000	17.3000	+3.593%	5	837	-94.913%
2026-04-09	14.4000	16.7000	14.0900	16.7000	+4.375%	98	837	-94.731%
2026-04-08	18.0000	18.0000	16.0000	16.0000	+15.108%	17	832	-94.500%
2026-04-07	13.6000	13.9000	13.5000	13.9000	-9.150%	8	840	-93.669%
2026-04-06	16.5000	16.5000	15.3000	15.3000	-5.146%	40	834	-94.248%
2026-04-02	14.9000	17.1000	14.9000	16.1300	-10.884%	180	854	-94.544%
2026-04-01	18.1000	18.9900	17.4400	18.1000	+12.353%	65	854	-95.138%
2026-03-31	15.5500	16.8500	14.5000	16.1100	+3.269%	37	865	-94.538%
2026-03-30	14.2000	15.6500	14.1000	15.6000	+7.290%	75	875	-94.359%
2026-03-27	15.6000	15.9500	14.5400	14.5400	-10.247%	43	865	-93.948%
2026-03-26	17.5500	17.5500	16.1000	16.2000	-6.304%	324	732	-94.568%
2026-03-24	18.3500	18.4100	17.2900	17.2900	-8.519%	37	604	-94.910%
2026-03-23	18.0200	19.3700	18.0200	18.9000	+8.934%	280	618	-95.344%
2026-03-20	18.3000	18.3000	17.0900	17.3500	+0.289%	78	728	-94.928%
2026-03-18	18.0500	18.0500	17.2000	17.3000	-9.186%	257	664	-94.913%
2026-03-17	19.3500	19.3500	19.0500	19.0500	-6.158%	3	491	-95.381%
2026-03-16	20.9500	20.9500	20.2000	20.3000	-1.932%	28	488	-95.665%
2026-03-13	20.5800	21.3500	20.0000	20.7000	+3.500%	155	460	-95.749%
2026-03-12	20.1800	20.2000	18.8500	20.0000	-3.382%	38	450	-95.600%
2026-03-11	22.0000	22.4500	20.7000	20.7000	-15.682%	15	427	-95.749%
2026-03-10	25.4900	25.4900	24.1500	24.5500	-6.119%	7	415	-96.415%
2026-03-09	24.0500	26.1500	24.0500	26.1500	+16.222%	21	416	-96.635%
2026-03-06	22.0500	22.5000	22.0500	22.5000	+7.143%	6	400	-96.089%
2026-03-05	18.7500	21.0000	18.7500	21.0000	-4.762%	381	399	-95.810%
2026-03-04	23.6500	24.0700	22.0000	22.0500	-6.883%	16	30	-96.009%
2026-03-03	23.1500	23.6800	23.0500	23.6800	-4.516%	5	18	-96.284%
2026-03-02	26.1000	26.1000	24.8000	24.8000	-28.530%	12	15	-96.452%
2026-02-25	34.7000	34.7000	34.7000	34.7000	+4.298%	2	1	-97.464%
2026-02-24	33.2700	33.2700	33.2700	33.2700	0.000%	1	1	-97.355%