Dark

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

EOD

Sep 21, 2026

212.20-0.019%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	212.2000	212.2000	212.2000	212.2000	-0.019%	1	259	0.000%
2026-09-18	216.8400	216.8400	212.2400	212.2400	+1.672%	5	259	-0.019%
2026-09-17	208.7500	208.7500	208.7500	208.7500	+5.659%	1	260	+1.653%
2026-09-15	197.4600	197.7100	197.4600	197.5700	+5.202%	4	260	+7.405%
2026-09-10	187.8000	187.8000	187.8000	187.8000	+27.755%	1	260	+12.993%
2026-08-25	147.0000	147.0000	147.0000	147.0000	+24.313%	1	260	+44.354%
2026-08-10	118.2500	118.2500	118.2500	118.2500	+12.213%	1	261	+79.450%
2026-08-07	105.3800	105.3800	105.3800	105.3800	-0.772%	1	261	+101.366%
2026-07-28	106.2000	106.2000	106.2000	106.2000	-8.448%	2	261	+99.812%
2026-07-22	116.0000	116.0000	116.0000	116.0000	-1.444%	2	261	+82.931%
2026-07-21	117.8000	117.8000	117.7000	117.7000	+0.341%	2	261	+80.289%
2026-07-20	116.1100	117.3000	116.0000	117.3000	+45.389%	3	259	+80.904%
2026-07-10	82.6000	82.6000	80.6800	80.6800	-4.634%	3	259	+163.014%
2026-07-09	84.6000	84.6000	84.6000	84.6000	+1.317%	1	262	+150.827%
2026-07-08	83.5000	83.5000	83.5000	83.5000	+22.076%	1	263	+154.132%
2026-06-26	68.4000	68.4000	68.4000	68.4000	+11.220%	1	264	+210.234%
2026-06-25	61.5000	61.5000	61.5000	61.5000	+11.413%	1	263	+245.041%
2026-06-23	55.2000	55.2000	55.2000	55.2000	+5.043%	1	262	+284.420%
2026-06-22	52.5500	52.5500	52.5500	52.5500	+0.864%	1	261	+303.806%
2026-06-17	52.1000	52.1000	52.1000	52.1000	-2.434%	1	262	+307.294%
2026-06-15	53.4000	53.4000	53.4000	53.4000	-22.123%	2	262	+297.378%
2026-06-11	68.5700	68.5700	68.5700	68.5700	+1.136%	1	262	+209.465%
2026-06-05	67.4000	67.8000	67.4000	67.8000	-4.574%	3	262	+212.979%
2026-06-04	71.0600	71.0600	71.0500	71.0500	+5.244%	10	259	+198.663%
2026-06-03	67.5100	67.5100	67.5100	67.5100	+1.672%	1	259	+214.324%
2026-06-02	66.4000	66.4000	66.4000	66.4000	+0.302%	1	259	+219.578%
2026-06-01	66.2000	66.2000	66.2000	66.2000	+7.033%	1	259	+220.544%
2026-05-26	61.8500	61.8500	61.8500	61.8500	-9.364%	1	258	+243.088%
2026-05-20	68.2400	68.2400	68.2400	68.2400	+21.553%	1	258	+210.961%
2026-05-14	56.1400	56.1400	56.1400	56.1400	-0.337%	2	258	+277.984%
2026-05-13	56.3300	56.3300	56.3300	56.3300	-7.153%	1	258	+276.709%
2026-05-12	60.5900	60.7000	60.5900	60.6700	+25.611%	6	258	+249.761%
2026-05-07	45.9200	48.3000	44.4000	48.3000	-21.971%	5	258	+339.337%
2026-05-04	61.9000	61.9000	61.9000	61.9000	+5.993%	1	258	+242.811%
2026-05-01	63.0000	63.0000	58.4000	58.4000	-3.710%	2	258	+263.356%
2026-04-30	60.6500	60.6500	60.6500	60.6500	+21.300%	3	258	+249.876%
2026-04-22	50.0000	50.0000	50.0000	50.0000	+3.434%	2	260	+324.400%
2026-04-21	48.3400	48.3400	48.3400	48.3400	+8.629%	1	259	+338.974%
2026-04-20	44.5000	44.5000	44.5000	44.5000	+5.475%	1	259	+376.854%
2026-04-17	45.1400	45.1400	38.5000	42.1900	-18.078%	4	260	+402.963%
2026-04-09	51.5000	51.5000	51.5000	51.5000	-4.718%	2	257	+312.039%
2026-04-08	54.0500	54.0500	54.0500	54.0500	-18.353%	1	258	+292.599%
2026-04-07	66.2000	66.2000	66.2000	66.2000	-5.049%	3	259	+220.544%
2026-03-31	69.7200	69.7200	69.7200	69.7200	+13.458%	1	262	+204.360%
2026-03-24	61.4500	61.4500	61.4500	61.4500	+0.936%	1	262	+245.321%
2026-03-19	60.8800	60.8800	60.8800	60.8800	+8.385%	1	262	+248.555%
2026-03-18	56.1700	56.1700	56.1700	56.1700	-2.652%	1	262	+277.782%
2026-03-12	52.7100	57.7800	51.0000	57.7000	+16.566%	11	262	+267.764%
2026-03-11	49.5000	49.5000	49.5000	49.5000	+23.750%	1	257	+328.687%
2026-03-10	40.0000	40.0000	40.0000	40.0000	-19.028%	5	257	+430.500%
2026-03-06	47.4500	49.4000	47.4500	49.4000	+11.136%	2	262	+329.555%
2026-03-05	48.0200	48.0200	44.4500	44.4500	+1.973%	7	263	+377.390%
2026-03-04	42.8500	43.5900	41.0800	43.5900	+17.493%	14	264	+386.809%
2026-03-02	34.0000	37.1000	33.9500	37.1000	+39.736%	5	260	+471.968%
2026-02-27	29.8500	29.8500	26.5500	26.5500	-2.747%	4	261	+699.247%
2026-02-20	27.5000	27.6500	27.2500	27.3000	+5.000%	38	259	+677.289%
2026-02-19	26.0000	26.0000	26.0000	26.0000	+0.270%	5	250	+716.154%
2026-02-18	25.9300	25.9300	25.9300	25.9300	-13.567%	2	245	+718.357%
2026-02-12	30.0000	30.0000	30.0000	30.0000	+22.699%	1	245	+607.333%
2026-02-05	24.4500	24.4500	24.4500	24.4500	-4.901%	4	246	+767.894%
2026-02-04	23.0000	25.7100	23.0000	25.7100	+48.184%	3	245	+725.360%
2026-01-27	17.5000	17.5000	17.3500	17.3500	+0.990%	2	245	+1,123.055%
2026-01-26	18.0000	18.0000	17.1800	17.1800	-15.784%	3	246	+1,135.157%
2026-01-22	20.7400	20.7400	20.1500	20.4000	-2.158%	39	246	+940.196%
2026-01-21	21.2000	21.7000	20.8500	20.8500	+17.797%	4	209	+917.746%
2026-01-20	17.7000	17.7000	17.7000	17.7000	-0.282%	2	208	+1,098.870%
2026-01-16	17.0000	18.2700	17.0000	17.7500	-4.054%	3	208	+1,095.493%
2026-01-15	18.5000	18.5000	18.5000	18.5000	+15.625%	2	208	+1,047.027%
2026-01-12	16.5500	16.5500	16.0000	16.0000	-17.653%	6	206	+1,226.250%
2026-01-09	22.0000	22.0000	19.3500	19.4300	-12.002%	3	209	+992.126%
2026-01-08	18.8500	22.0800	18.6500	22.0800	+19.030%	12	207	+861.051%
2026-01-07	19.5200	20.0300	18.5500	18.5500	+8.925%	14	196	+1,043.935%
2026-01-06	17.0300	17.0300	17.0300	17.0300	+1.008%	1	192	+1,146.036%
2026-01-05	17.9500	17.9500	16.4700	16.8600	+83.860%	16	192	+1,158.600%
2025-12-31	9.1700	9.1700	9.1700	9.1700	-7.560%	1	179	+2,214.068%
2025-12-19	9.9200	9.9200	9.9200	9.9200	-0.800%	1	179	+2,039.113%
2025-12-16	10.8500	10.8500	10.0000	10.0000	-45.563%	8	179	+2,022.000%
2025-12-01	18.3700	18.3700	18.3700	18.3700	+14.241%	1	178	+1,055.144%
2025-11-21	14.5000	16.0800	14.5000	16.0800	+7.200%	2	178	+1,219.652%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-17.355%	1	178	+1,314.667%
2025-11-19	18.1500	18.1500	18.1500	18.1500	-0.820%	2	178	+1,069.146%
2025-11-14	18.3000	18.3000	18.3000	18.3000	+6.272%	1	178	+1,059.563%
2025-11-12	17.2200	17.2200	17.2200	17.2200	+25.236%	5	178	+1,132.288%
2025-10-23	13.7500	13.7500	13.7500	13.7500	+47.849%	1	173	+1,443.273%
2025-10-21	9.3000	9.3000	9.3000	9.3000	-7.921%	1	173	+2,181.720%
2025-10-14	10.1000	10.1000	10.1000	10.1000	0.000%	1	173	+2,000.990%
2025-10-10	10.1000	10.1000	10.1000	10.1000	-10.619%	1	173	+2,000.990%
2025-10-06	11.3000	11.3000	11.3000	11.3000	-34.682%	1	174	+1,777.876%
2025-09-26	15.5000	17.3000	15.5000	17.3000	+37.849%	2	174	+1,126.590%
2025-09-23	12.5500	12.5500	12.5500	12.5500	+25.752%	3	173	+1,590.837%
2025-09-18	9.9800	9.9800	9.9800	9.9800	+51.212%	1	173	+2,026.253%
2025-07-09	6.6500	6.6500	6.6000	6.6000	+2.326%	2	172	+3,115.152%
2025-07-08	6.4500	6.4500	6.4500	6.4500	+53.571%	1	174	+3,189.922%
2025-07-01	4.2000	4.2000	4.2000	4.2000	+31.250%	1	174	+4,952.381%
2025-05-09	3.2000	3.2000	3.2000	3.2000	+37.339%	2	174	+6,531.250%
2025-04-07	2.3300	2.3300	2.3300	2.3300	-6.800%	1	174	+9,007.296%
2025-04-03	2.5000	2.5000	2.5000	2.5000	-49.495%	1	174	+8,388.000%
2025-03-28	4.6500	4.9500	4.6500	4.9500	+7.609%	6	174	+4,186.869%
2025-03-27	4.6000	4.6000	4.6000	4.6000	-5.155%	1	174	+4,513.043%
2025-03-26	5.3000	5.3000	4.7800	4.8500	+4.301%	8	174	+4,275.258%
2025-03-17	4.6500	4.6500	4.6500	4.6500	-37.668%	1	174	+4,463.441%
2025-01-27	7.4600	7.4600	7.4600	7.4600	+102.168%	2	174	+2,744.504%
2024-12-30	3.6900	3.6900	3.6900	3.6900	-37.458%	2	174	+5,650.678%
2024-12-06	5.9000	5.9000	5.9000	5.9000	-8.527%	2	174	+3,496.610%
2024-12-05	6.2600	6.4500	6.2600	6.4500	-21.149%	260	174	+3,189.922%
2024-12-02	7.7600	8.1800	7.7600	8.1800	-8.705%	3	273	+2,494.132%
2024-11-22	8.9600	8.9600	8.9600	8.9600	-0.994%	2	272	+2,268.304%
2024-11-21	9.0500	9.0500	9.0500	9.0500	+20.506%	260	11	+2,244.751%
2024-09-23	7.5100	7.5100	7.5100	7.5100	-18.370%	1	11	+2,725.566%
2024-09-19	9.2000	9.2000	9.2000	9.2000	+12.195%	1	10	+2,206.522%
2024-09-18	8.1300	8.2000	8.1300	8.2000	+4.459%	2	10	+2,487.805%
2024-09-09	7.8500	7.8500	7.8500	7.8500	-27.045%	1	8	+2,603.185%
2024-08-30	10.3300	10.7700	10.3300	10.7600	+9.796%	20	16	+1,872.119%
2024-08-29	9.8000	9.8000	9.8000	9.8000	-10.092%	1	16	+2,065.306%
2024-08-21	10.9000	10.9000	10.9000	10.9000	-20.438%	1	16	+1,846.789%
2024-08-13	13.2000	13.7000	13.2000	13.7000	-6.357%	15	15	+1,448.905%
2024-08-12	14.6300	14.6300	14.6300	14.6300	-23.403%	4	10	+1,350.444%
2024-07-30	19.1000	19.1000	19.1000	19.1000	+4.543%	4	10	+1,010.995%
2024-07-26	18.0000	18.2700	18.0000	18.2700	+36.343%	5	6	+1,061.467%
2024-07-16	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	+1,483.582%