Dark

VLO20261218C200
VLO Dec 18 2026 200.00 Call (VLO261218C00200000)
option OPRA

EOD

Jul 28, 2026

106.20-8.448%(-9.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	106.2000	106.2000	106.2000	106.2000	-8.448%	2	261	0.000%
2026-07-22	116.0000	116.0000	116.0000	116.0000	-1.444%	2	261	-8.448%
2026-07-21	117.8000	117.8000	117.7000	117.7000	+0.341%	2	261	-9.771%
2026-07-20	116.1100	117.3000	116.0000	117.3000	+45.389%	3	259	-9.463%
2026-07-10	82.6000	82.6000	80.6800	80.6800	-4.634%	3	259	+31.631%
2026-07-09	84.6000	84.6000	84.6000	84.6000	+1.317%	1	262	+25.532%
2026-07-08	83.5000	83.5000	83.5000	83.5000	+22.076%	1	263	+27.186%
2026-06-26	68.4000	68.4000	68.4000	68.4000	+11.220%	1	264	+55.263%
2026-06-25	61.5000	61.5000	61.5000	61.5000	+11.413%	1	263	+72.683%
2026-06-23	55.2000	55.2000	55.2000	55.2000	+5.043%	1	262	+92.391%
2026-06-22	52.5500	52.5500	52.5500	52.5500	+0.864%	1	261	+102.093%
2026-06-17	52.1000	52.1000	52.1000	52.1000	-2.434%	1	262	+103.839%
2026-06-15	53.4000	53.4000	53.4000	53.4000	-22.123%	2	262	+98.876%
2026-06-11	68.5700	68.5700	68.5700	68.5700	+1.136%	1	262	+54.878%
2026-06-05	67.4000	67.8000	67.4000	67.8000	-4.574%	3	262	+56.637%
2026-06-04	71.0600	71.0600	71.0500	71.0500	+5.244%	10	259	+49.472%
2026-06-03	67.5100	67.5100	67.5100	67.5100	+1.672%	1	259	+57.310%
2026-06-02	66.4000	66.4000	66.4000	66.4000	+0.302%	1	259	+59.940%
2026-06-01	66.2000	66.2000	66.2000	66.2000	+7.033%	1	259	+60.423%
2026-05-26	61.8500	61.8500	61.8500	61.8500	-9.364%	1	258	+71.706%
2026-05-20	68.2400	68.2400	68.2400	68.2400	+21.553%	1	258	+55.627%
2026-05-14	56.1400	56.1400	56.1400	56.1400	-0.337%	2	258	+89.170%
2026-05-13	56.3300	56.3300	56.3300	56.3300	-7.153%	1	258	+88.532%
2026-05-12	60.5900	60.7000	60.5900	60.6700	+25.611%	6	258	+75.045%
2026-05-07	45.9200	48.3000	44.4000	48.3000	-21.971%	5	258	+119.876%
2026-05-04	61.9000	61.9000	61.9000	61.9000	+5.993%	1	258	+71.567%
2026-05-01	63.0000	63.0000	58.4000	58.4000	-3.710%	2	258	+81.849%
2026-04-30	60.6500	60.6500	60.6500	60.6500	+21.300%	3	258	+75.103%
2026-04-22	50.0000	50.0000	50.0000	50.0000	+3.434%	2	260	+112.400%
2026-04-21	48.3400	48.3400	48.3400	48.3400	+8.629%	1	259	+119.694%
2026-04-20	44.5000	44.5000	44.5000	44.5000	+5.475%	1	259	+138.652%
2026-04-17	45.1400	45.1400	38.5000	42.1900	-18.078%	4	260	+151.718%
2026-04-09	51.5000	51.5000	51.5000	51.5000	-4.718%	2	257	+106.214%
2026-04-08	54.0500	54.0500	54.0500	54.0500	-18.353%	1	258	+96.485%
2026-04-07	66.2000	66.2000	66.2000	66.2000	-5.049%	3	259	+60.423%
2026-03-31	69.7200	69.7200	69.7200	69.7200	+13.458%	1	262	+52.324%
2026-03-24	61.4500	61.4500	61.4500	61.4500	+0.936%	1	262	+72.823%
2026-03-19	60.8800	60.8800	60.8800	60.8800	+8.385%	1	262	+74.442%
2026-03-18	56.1700	56.1700	56.1700	56.1700	-2.652%	1	262	+89.069%
2026-03-12	52.7100	57.7800	51.0000	57.7000	+16.566%	11	262	+84.055%
2026-03-11	49.5000	49.5000	49.5000	49.5000	+23.750%	1	257	+114.545%
2026-03-10	40.0000	40.0000	40.0000	40.0000	-19.028%	5	257	+165.500%
2026-03-06	47.4500	49.4000	47.4500	49.4000	+11.136%	2	262	+114.980%
2026-03-05	48.0200	48.0200	44.4500	44.4500	+1.973%	7	263	+138.920%
2026-03-04	42.8500	43.5900	41.0800	43.5900	+17.493%	14	264	+143.634%
2026-03-02	34.0000	37.1000	33.9500	37.1000	+39.736%	5	260	+186.253%
2026-02-27	29.8500	29.8500	26.5500	26.5500	-2.747%	4	261	+300.000%
2026-02-20	27.5000	27.6500	27.2500	27.3000	+5.000%	38	259	+289.011%
2026-02-19	26.0000	26.0000	26.0000	26.0000	+0.270%	5	250	+308.462%
2026-02-18	25.9300	25.9300	25.9300	25.9300	-13.567%	2	245	+309.564%
2026-02-12	30.0000	30.0000	30.0000	30.0000	+22.699%	1	245	+254.000%
2026-02-05	24.4500	24.4500	24.4500	24.4500	-4.901%	4	246	+334.356%
2026-02-04	23.0000	25.7100	23.0000	25.7100	+48.184%	3	245	+313.069%
2026-01-27	17.5000	17.5000	17.3500	17.3500	+0.990%	2	245	+512.104%
2026-01-26	18.0000	18.0000	17.1800	17.1800	-15.784%	3	246	+518.161%
2026-01-22	20.7400	20.7400	20.1500	20.4000	-2.158%	39	246	+420.588%
2026-01-21	21.2000	21.7000	20.8500	20.8500	+17.797%	4	209	+409.353%
2026-01-20	17.7000	17.7000	17.7000	17.7000	-0.282%	2	208	+500.000%
2026-01-16	17.0000	18.2700	17.0000	17.7500	-4.054%	3	208	+498.310%
2026-01-15	18.5000	18.5000	18.5000	18.5000	+15.625%	2	208	+474.054%
2026-01-12	16.5500	16.5500	16.0000	16.0000	-17.653%	6	206	+563.750%
2026-01-09	22.0000	22.0000	19.3500	19.4300	-12.002%	3	209	+446.577%
2026-01-08	18.8500	22.0800	18.6500	22.0800	+19.030%	12	207	+380.978%
2026-01-07	19.5200	20.0300	18.5500	18.5500	+8.925%	14	196	+472.507%
2026-01-06	17.0300	17.0300	17.0300	17.0300	+1.008%	1	192	+523.605%
2026-01-05	17.9500	17.9500	16.4700	16.8600	+83.860%	16	192	+529.893%
2025-12-31	9.1700	9.1700	9.1700	9.1700	-7.560%	1	179	+1,058.124%
2025-12-19	9.9200	9.9200	9.9200	9.9200	-0.800%	1	179	+970.565%
2025-12-16	10.8500	10.8500	10.0000	10.0000	-45.563%	8	179	+962.000%
2025-12-01	18.3700	18.3700	18.3700	18.3700	+14.241%	1	178	+478.116%
2025-11-21	14.5000	16.0800	14.5000	16.0800	+7.200%	2	178	+560.448%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-17.355%	1	178	+608.000%
2025-11-19	18.1500	18.1500	18.1500	18.1500	-0.820%	2	178	+485.124%
2025-11-14	18.3000	18.3000	18.3000	18.3000	+6.272%	1	178	+480.328%
2025-11-12	17.2200	17.2200	17.2200	17.2200	+25.236%	5	178	+516.725%
2025-10-23	13.7500	13.7500	13.7500	13.7500	+47.849%	1	173	+672.364%
2025-10-21	9.3000	9.3000	9.3000	9.3000	-7.921%	1	173	+1,041.935%
2025-10-14	10.1000	10.1000	10.1000	10.1000	0.000%	1	173	+951.485%
2025-10-10	10.1000	10.1000	10.1000	10.1000	-10.619%	1	173	+951.485%
2025-10-06	11.3000	11.3000	11.3000	11.3000	-34.682%	1	174	+839.823%
2025-09-26	15.5000	17.3000	15.5000	17.3000	+37.849%	2	174	+513.873%
2025-09-23	12.5500	12.5500	12.5500	12.5500	+25.752%	3	173	+746.215%
2025-09-18	9.9800	9.9800	9.9800	9.9800	+51.212%	1	173	+964.128%
2025-07-09	6.6500	6.6500	6.6000	6.6000	+2.326%	2	172	+1,509.091%
2025-07-08	6.4500	6.4500	6.4500	6.4500	+53.571%	1	174	+1,546.512%
2025-07-01	4.2000	4.2000	4.2000	4.2000	+31.250%	1	174	+2,428.571%
2025-05-09	3.2000	3.2000	3.2000	3.2000	+37.339%	2	174	+3,218.750%
2025-04-07	2.3300	2.3300	2.3300	2.3300	-6.800%	1	174	+4,457.940%
2025-04-03	2.5000	2.5000	2.5000	2.5000	-49.495%	1	174	+4,148.000%
2025-03-28	4.6500	4.9500	4.6500	4.9500	+7.609%	6	174	+2,045.455%
2025-03-27	4.6000	4.6000	4.6000	4.6000	-5.155%	1	174	+2,208.696%
2025-03-26	5.3000	5.3000	4.7800	4.8500	+4.301%	8	174	+2,089.691%
2025-03-17	4.6500	4.6500	4.6500	4.6500	-37.668%	1	174	+2,183.871%
2025-01-27	7.4600	7.4600	7.4600	7.4600	+102.168%	2	174	+1,323.592%
2024-12-30	3.6900	3.6900	3.6900	3.6900	-37.458%	2	174	+2,778.049%
2024-12-06	5.9000	5.9000	5.9000	5.9000	-8.527%	2	174	+1,700.000%
2024-12-05	6.2600	6.4500	6.2600	6.4500	-21.149%	260	174	+1,546.512%
2024-12-02	7.7600	8.1800	7.7600	8.1800	-8.705%	3	273	+1,198.289%
2024-11-22	8.9600	8.9600	8.9600	8.9600	-0.994%	2	272	+1,085.268%
2024-11-21	9.0500	9.0500	9.0500	9.0500	+20.506%	260	11	+1,073.481%
2024-09-23	7.5100	7.5100	7.5100	7.5100	-18.370%	1	11	+1,314.115%
2024-09-19	9.2000	9.2000	9.2000	9.2000	+12.195%	1	10	+1,054.348%
2024-09-18	8.1300	8.2000	8.1300	8.2000	+4.459%	2	10	+1,195.122%
2024-09-09	7.8500	7.8500	7.8500	7.8500	-27.045%	1	8	+1,252.866%
2024-08-30	10.3300	10.7700	10.3300	10.7600	+9.796%	20	16	+886.989%
2024-08-29	9.8000	9.8000	9.8000	9.8000	-10.092%	1	16	+983.673%
2024-08-21	10.9000	10.9000	10.9000	10.9000	-20.438%	1	16	+874.312%
2024-08-13	13.2000	13.7000	13.2000	13.7000	-6.357%	15	15	+675.182%
2024-08-12	14.6300	14.6300	14.6300	14.6300	-23.403%	4	10	+625.906%
2024-07-30	19.1000	19.1000	19.1000	19.1000	+4.543%	4	10	+456.021%
2024-07-26	18.0000	18.2700	18.0000	18.2700	+36.343%	5	6	+481.281%
2024-07-16	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	+692.537%