Dark

VLO20260918P230
VLO Sep 18 2026 230.00 Put (VLO260918P00230000)
option OPRA

EOD

Jul 29, 2026

1.30-10.345%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.3000	1.3000	1.3000	1.3000	-10.345%	1	455	0.000%
2026-07-28	1.5000	1.5000	1.3500	1.4500	+11.538%	25	454	-10.345%
2026-07-27	1.9000	1.9000	1.3000	1.3000	-13.333%	226	465	0.000%
2026-07-24	1.5700	1.6200	1.5000	1.5000	+3.448%	17	402	-13.333%
2026-07-23	1.3000	1.5000	1.3000	1.4500	+11.538%	9	401	-10.345%
2026-07-21	1.3000	1.4000	1.2500	1.3000	+8.333%	20	396	0.000%
2026-07-20	1.2900	1.2900	1.2000	1.2000	-21.569%	16	395	+8.333%
2026-07-17	1.6900	1.7000	1.5300	1.5300	-14.045%	17	385	-15.033%
2026-07-16	1.8000	1.8500	1.7200	1.7800	-19.091%	52	377	-26.966%
2026-07-15	1.9000	2.2000	1.9000	2.2000	+15.789%	7	381	-40.909%
2026-07-14	2.1000	2.1000	1.9000	1.9000	-13.636%	5	381	-31.579%
2026-07-13	2.5200	2.6000	2.2000	2.2000	-42.105%	29	384	-40.909%
2026-07-10	3.1000	3.8000	3.0000	3.8000	-7.317%	12	374	-65.789%
2026-07-08	3.9000	4.1000	3.8000	4.1000	-22.642%	41	380	-68.293%
2026-07-07	4.9000	5.8000	4.9000	5.3000	+15.217%	3	381	-75.472%
2026-07-06	5.4500	5.4500	4.6000	4.6000	-14.972%	27	381	-71.739%
2026-07-02	5.1000	5.5000	5.1000	5.4100	-3.393%	19	362	-75.970%
2026-07-01	6.3000	6.3000	5.6000	5.6000	-20.000%	19	362	-76.786%
2026-06-30	6.3500	7.0000	6.3500	7.0000	+29.630%	41	353	-81.429%
2026-06-29	7.7000	7.7000	5.0000	5.4000	-36.471%	81	354	-75.926%
2026-06-26	9.9000	9.9000	8.5000	8.5000	-1.163%	61	366	-84.706%
2026-06-25	11.3800	11.3800	8.6000	8.6000	-36.296%	76	365	-84.884%
2026-06-24	13.5000	13.5000	13.5000	13.5000	+17.391%	20	343	-90.370%
2026-06-23	12.4500	12.4500	11.5000	11.5000	-24.342%	2	343	-88.696%
2026-06-22	15.2000	15.2000	15.2000	15.2000	+1.333%	9	345	-91.447%
2026-06-18	15.9000	15.9000	14.9400	15.0000	+11.607%	5	339	-91.333%
2026-06-17	13.3800	13.4400	12.9500	13.4400	+8.387%	4	339	-90.327%
2026-06-16	12.4000	12.4000	12.4000	12.4000	+5.085%	2	339	-89.516%
2026-06-15	14.0000	14.0000	11.5000	11.8000	+16.486%	17	343	-88.983%
2026-06-12	9.6400	10.1300	9.4700	10.1300	+0.297%	11	343	-87.167%
2026-06-10	9.8700	10.2000	9.8700	10.1000	+0.298%	8	343	-87.129%
2026-06-04	11.1900	11.1900	10.0700	10.0700	+0.700%	18	338	-87.090%
2026-06-03	9.1200	10.0000	9.1200	10.0000	-15.254%	28	338	-87.000%
2026-06-01	12.0000	12.1000	11.8000	11.8000	-16.193%	33	324	-88.983%
2026-05-29	14.0800	14.0800	14.0800	14.0800	-7.793%	1	350	-90.767%
2026-05-28	15.2700	15.2700	15.2700	15.2700	-16.694%	1	349	-91.487%
2026-05-27	18.3300	18.3300	18.3300	18.3300	+15.283%	1	349	-92.908%
2026-05-26	15.8000	15.9000	15.7000	15.9000	+22.026%	9	349	-91.824%
2026-05-21	13.0300	13.0300	13.0300	13.0300	+11.368%	1	358	-90.023%
2026-05-20	11.1400	11.8000	11.1400	11.7000	+5.405%	23	358	-88.889%
2026-05-19	11.3000	11.3000	11.0000	11.1000	-4.721%	19	358	-88.288%
2026-05-18	14.0000	14.0000	11.4000	11.6500	-17.958%	89	358	-88.841%
2026-05-15	14.3300	14.8000	14.2000	14.2000	-11.250%	4	358	-90.845%
2026-05-14	16.0000	16.0000	16.0000	16.0000	-1.840%	1	350	-91.875%
2026-05-13	16.3000	16.3000	16.3000	16.3000	+6.120%	1	349	-92.025%
2026-05-11	16.0000	16.1000	15.2000	15.3600	-20.825%	12	349	-91.536%
2026-05-08	19.4000	19.4000	19.4000	19.4000	-1.872%	1	350	-93.299%
2026-05-07	21.4000	21.4000	19.7700	19.7700	+1.907%	2	350	-93.424%
2026-05-06	18.1000	19.4000	18.1000	19.4000	+42.020%	10	350	-93.299%
2026-05-05	14.3400	14.3400	13.6500	13.6600	-15.155%	21	352	-90.483%
2026-05-04	16.1000	16.1000	16.1000	16.1000	-6.936%	1	350	-91.925%
2026-05-01	16.5000	17.3000	16.5000	17.3000	+13.816%	14	350	-92.486%
2026-04-30	15.1900	15.2000	15.1900	15.2000	-7.990%	9	350	-91.447%
2026-04-29	18.0000	18.0000	16.5200	16.5200	-24.909%	15	350	-92.131%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-3.509%	60	350	-94.091%
2026-04-23	22.8000	22.8000	22.8000	22.8000	-0.437%	11	291	-94.298%
2026-04-21	23.1000	23.1000	22.5000	22.9000	-6.148%	29	282	-94.323%
2026-04-20	24.4000	24.4000	24.2000	24.4000	-4.688%	13	278	-94.672%
2026-04-17	26.6000	29.4000	25.6000	25.6000	+20.755%	15	271	-94.922%
2026-04-15	21.2000	21.2000	21.2000	21.2000	+7.614%	1	274	-93.868%
2026-04-14	19.7000	19.7000	19.7000	19.7000	+4.233%	11	273	-93.401%
2026-04-13	18.9000	18.9000	18.9000	18.9000	-6.897%	1	262	-93.122%
2026-04-10	21.7000	21.7000	20.2000	20.3000	-5.581%	4	261	-93.596%
2026-04-09	21.5000	21.5000	21.5000	21.5000	+8.040%	1	261	-93.953%
2026-04-08	23.1400	23.5000	19.9000	19.9000	+17.404%	18	260	-93.467%
2026-04-07	16.7500	16.9500	16.7500	16.9500	-17.317%	6	252	-92.330%
2026-04-06	20.9000	20.9000	20.4000	20.5000	+0.490%	11	253	-93.659%
2026-04-02	18.5000	20.4000	18.4100	20.4000	-10.526%	13	238	-93.627%
2026-04-01	22.1000	22.8000	21.5300	22.8000	+21.925%	13	238	-94.298%
2026-03-31	18.9500	19.3000	18.7000	18.7000	-2.094%	21	230	-93.048%
2026-03-30	17.7500	19.2000	17.6000	19.1000	+5.118%	30	208	-93.194%
2026-03-27	19.5000	19.5000	18.1700	18.1700	-8.047%	22	178	-92.845%
2026-03-26	21.2500	21.2500	19.5000	19.7600	-11.786%	4	170	-93.421%
2026-03-24	22.6500	22.6500	22.2000	22.4000	-4.274%	11	167	-94.196%
2026-03-23	22.5500	23.8000	22.5500	23.4000	+9.602%	45	156	-94.444%
2026-03-20	22.1200	22.1200	21.3500	21.3500	-0.928%	13	111	-93.911%
2026-03-19	21.5000	21.5500	21.5000	21.5500	-4.222%	21	114	-93.968%
2026-03-18	22.4000	22.5500	20.7000	22.5000	-3.846%	29	104	-94.222%
2026-03-17	24.7000	24.7000	23.2000	23.4000	-6.587%	22	80	-94.444%
2026-03-16	25.8000	25.9300	25.0500	25.0500	-1.572%	33	68	-94.810%
2026-03-13	25.6800	26.0000	24.8000	25.4500	+7.839%	20	52	-94.892%
2026-03-12	24.7500	24.7500	23.6000	23.6000	-9.231%	10	47	-94.492%
2026-03-11	26.8500	26.8500	26.0000	26.0000	-15.994%	7	40	-95.000%
2026-03-09	31.0000	31.0000	30.9500	30.9500	+15.918%	2	34	-95.800%
2026-03-06	25.9800	29.0000	25.9800	26.7000	+5.534%	16	32	-95.131%
2026-03-05	23.7500	25.3000	23.4500	25.3000	-2.505%	22	26	-94.862%
2026-03-04	25.9500	25.9500	25.9500	25.9500	-15.472%	1	4	-94.990%
2026-03-03	29.5800	31.4500	29.5800	30.7000	0.000%	3	3	-95.765%