Dark

VLO20261218C240
VLO Dec 18 2026 240.00 Call (VLO261218C00240000)
option OPRA

EOD

Sep 15, 2026

151.20+4.204%(+6.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	151.2000	151.2000	151.2000	151.2000	+4.204%	2	243	0.000%
2026-09-08	145.1000	145.1000	145.1000	145.1000	+19.710%	3	241	+4.204%
2026-08-31	121.2100	121.2100	121.2100	121.2100	+6.981%	1	241	+24.742%
2026-08-21	113.3000	113.3000	113.3000	113.3000	+4.713%	1	242	+33.451%
2026-08-20	108.2000	108.2000	108.2000	108.2000	0.000%	1	243	+39.741%
2026-08-14	108.2000	108.2000	108.2000	108.2000	+4.038%	1	244	+39.741%
2026-08-13	94.8000	104.0000	94.8000	104.0000	+18.980%	16	244	+45.385%
2026-08-11	87.4100	87.4100	87.4100	87.4100	+23.286%	1	244	+72.978%
2026-08-07	70.9000	70.9000	70.9000	70.9000	-8.101%	4	243	+113.258%
2026-07-31	77.1500	77.1500	77.1500	77.1500	-0.772%	1	243	+95.982%
2026-07-30	71.2000	77.7500	71.2000	77.7500	+4.390%	9	243	+94.469%
2026-07-29	74.4800	74.4800	74.4800	74.4800	+3.444%	10	243	+103.008%
2026-07-28	71.7000	72.0000	71.7000	72.0000	-12.611%	5	253	+110.000%
2026-07-22	82.3900	82.3900	82.3900	82.3900	-1.223%	4	249	+83.517%
2026-07-21	83.4100	83.4100	83.4100	83.4100	-0.938%	2	249	+81.273%
2026-07-20	81.8300	84.2000	81.8000	84.2000	+7.508%	9	249	+79.572%
2026-07-17	78.3200	78.3200	78.3200	78.3200	+9.938%	1	250	+93.054%
2026-07-16	71.2400	71.2400	71.2400	71.2400	+6.807%	10	249	+112.240%
2026-07-13	62.0000	66.7000	62.0000	66.7000	+18.578%	4	244	+126.687%
2026-07-09	56.2500	56.2500	56.2500	56.2500	+21.412%	1	243	+168.800%
2026-07-06	46.3300	46.3300	46.3300	46.3300	+1.601%	10	243	+226.354%
2026-07-01	45.6000	45.6000	45.6000	45.6000	+30.286%	1	253	+231.579%
2026-06-25	35.0000	35.0000	35.0000	35.0000	+14.192%	8	254	+332.000%
2026-06-23	30.6500	30.6500	30.6500	30.6500	+4.966%	2	254	+393.312%
2026-06-22	28.6000	29.2000	28.6000	29.2000	+13.973%	10	256	+417.808%
2026-06-18	26.0000	26.0000	24.2000	25.6200	-10.763%	9	251	+490.164%
2026-06-17	27.6100	28.7100	27.6100	28.7100	-1.340%	7	251	+426.646%
2026-06-16	29.1000	29.1000	29.1000	29.1000	-31.141%	1	251	+419.588%
2026-06-12	42.2600	42.2600	42.2600	42.2600	+24.294%	1	250	+257.785%
2026-06-09	34.0000	34.0000	34.0000	34.0000	-19.048%	15	250	+344.706%
2026-06-05	41.3000	42.0000	41.3000	42.0000	-6.667%	100	256	+260.000%
2026-06-03	45.0000	45.0000	45.0000	45.0000	+9.223%	1	256	+236.000%
2026-06-02	41.2000	41.2000	41.2000	41.2000	+7.292%	1	256	+266.990%
2026-06-01	37.0000	38.4000	37.0000	38.4000	+16.824%	105	256	+293.750%
2026-05-28	33.1700	33.1700	32.2400	32.8700	+4.151%	10	156	+359.994%
2026-05-27	28.2500	31.5600	28.2500	31.5600	-4.653%	23	148	+379.087%
2026-05-26	33.1000	33.1000	33.1000	33.1000	-4.830%	5	161	+356.798%
2026-05-22	34.7800	34.7800	34.7800	34.7800	+2.687%	40	157	+334.733%
2026-05-21	33.8000	33.8700	33.7900	33.8700	-10.868%	40	193	+346.413%
2026-05-20	38.0100	38.0100	38.0000	38.0000	-10.187%	2	193	+297.895%
2026-05-19	42.5500	42.5500	42.3100	42.3100	-1.833%	10	180	+257.362%
2026-05-18	36.6000	43.1000	36.6000	43.1000	+21.238%	24	180	+250.812%
2026-05-15	35.8000	35.8000	35.5500	35.5500	+8.055%	19	180	+325.316%
2026-05-14	32.9000	33.1000	32.9000	32.9000	-7.584%	33	146	+359.574%
2026-05-11	32.8200	35.6500	32.8200	35.6000	+14.654%	41	120	+324.719%
2026-05-08	28.6000	31.0500	28.6000	31.0500	+5.254%	11	115	+386.957%
2026-05-06	29.5000	29.5000	29.5000	29.5000	-24.841%	8	122	+412.542%
2026-05-05	39.2500	39.2500	39.2500	39.2500	+2.427%	6	115	+285.223%
2026-05-04	38.3200	38.3200	38.3200	38.3200	+8.555%	7	109	+294.572%
2026-05-01	34.6500	35.3000	34.6500	35.3000	-4.595%	11	106	+328.329%
2026-04-29	37.0000	37.0000	37.0000	37.0000	+14.587%	1	106	+308.649%
2026-04-27	32.4100	32.4100	32.2900	32.2900	+11.924%	10	106	+368.256%
2026-04-24	28.8500	28.8500	28.8500	28.8500	+6.654%	1	96	+424.090%
2026-04-23	28.0000	28.0000	27.0500	27.0500	-3.393%	5	96	+458.965%
2026-04-22	28.0000	28.0000	28.0000	28.0000	+27.447%	1	95	+440.000%
2026-04-17	20.1700	21.9700	20.1300	21.9700	-33.424%	13	94	+588.211%
2026-04-16	33.0000	33.0000	33.0000	33.0000	+9.854%	5	83	+358.182%
2026-04-14	28.3000	30.0400	28.3000	30.0400	-3.656%	6	88	+403.329%
2026-04-13	33.2800	33.9000	31.1800	31.1800	+2.230%	15	94	+384.926%
2026-04-10	30.5000	30.5000	30.5000	30.5000	+3.041%	1	83	+395.738%
2026-04-09	35.7200	35.7200	29.6000	29.6000	-8.839%	6	84	+410.811%
2026-04-08	32.4700	32.4700	32.4700	32.4700	-24.348%	1	79	+365.661%
2026-04-07	42.9200	42.9200	42.9200	42.9200	+30.854%	2	78	+252.283%
2026-04-01	34.4500	34.4500	32.8000	32.8000	-18.590%	2	79	+360.976%
2026-03-31	38.3000	40.2900	38.3000	40.2900	-9.664%	5	80	+275.279%
2026-03-30	44.6000	44.6000	44.6000	44.6000	-0.335%	5	80	+239.013%
2026-03-27	44.7500	44.7500	44.7500	44.7500	+11.875%	1	80	+237.877%
2026-03-26	36.4000	40.0000	36.4000	40.0000	+9.260%	8	80	+278.000%
2026-03-25	36.6100	36.6100	36.6100	36.6100	-1.054%	20	79	+313.002%
2026-03-24	37.0000	37.0000	37.0000	37.0000	+7.558%	1	94	+308.649%
2026-03-23	34.1500	34.4000	34.1500	34.4000	-4.125%	11	94	+339.535%
2026-03-20	37.3300	39.0800	35.8800	35.8800	+14.268%	17	84	+321.405%
2026-03-13	31.4500	31.4500	31.3500	31.4000	-11.699%	4	74	+381.529%
2026-03-12	31.6600	35.7000	31.6600	35.5600	+61.636%	34	72	+325.197%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-14.230%	1	54	+587.273%
2026-03-09	25.6500	25.6500	25.6500	25.6500	-3.426%	3	53	+489.474%
2026-03-06	24.8000	26.5600	24.8000	26.5600	-0.150%	5	54	+469.277%
2026-03-05	28.4500	28.4500	26.6000	26.6000	+12.712%	7	54	+468.421%
2026-03-04	23.6000	23.6000	23.6000	23.6000	+11.584%	5	51	+540.678%
2026-03-03	21.1500	21.1500	21.1500	21.1500	+56.667%	2	46	+614.894%
2026-02-09	13.5000	13.5000	13.5000	13.5000	+61.677%	5	45	+1,020.000%
2026-01-27	8.3500	8.3500	8.3500	8.3500	-9.730%	1	45	+1,710.778%
2026-01-23	9.2500	9.2500	9.2500	9.2500	+171.261%	1	46	+1,534.595%
2025-12-19	3.4100	3.4100	3.4100	3.4100	-51.286%	1	45	+4,334.018%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+37.255%	10	44	+2,060.000%
2025-10-01	5.1000	5.1000	5.1000	5.1000	-32.895%	2	36	+2,864.706%
2025-09-26	7.9500	7.9500	7.6000	7.6000	+32.174%	21	38	+1,889.474%
2025-09-23	5.7400	5.7500	5.7400	5.7500	+109.091%	2	17	+2,529.565%
2025-09-02	2.7500	2.7500	2.7500	2.7500	+57.143%	2	17	+5,398.182%
2025-07-24	1.7500	1.7500	1.7500	1.7500	-14.634%	2	17	+8,540.000%
2025-07-02	2.0500	2.0500	2.0500	2.0500	+37.584%	3	17	+7,275.610%
2025-05-23	1.4900	1.4900	1.4900	1.4900	+41.905%	10	16	+10,047.651%
2025-04-23	1.0000	1.0500	1.0000	1.0500	+50.000%	6	16	+14,300.000%
2025-04-16	0.7000	0.7000	0.7000	0.7000	-6.667%	2	17	+21,500.000%
2025-04-07	0.7500	0.7500	0.7500	0.7500	-6.250%	1	15	+20,060.000%
2025-04-04	0.9000	0.9000	0.8000	0.8000	-74.441%	6	15	+18,800.000%
2025-01-30	3.1300	3.1300	3.1300	3.1300	+0.643%	1	14	+4,730.671%
2025-01-27	3.1100	3.1100	3.1100	3.1100	+2.980%	1	14	+4,761.736%
2025-01-24	3.0200	3.0200	3.0200	3.0200	+3.425%	2	14	+4,906.623%
2025-01-23	2.8800	2.9200	2.8800	2.9200	-0.680%	2	13	+5,078.082%
2025-01-21	2.9400	2.9400	2.9400	2.9400	+15.294%	1	12	+5,042.857%
2025-01-13	2.5500	2.5500	2.5500	2.5500	+59.375%	25	12	+5,829.412%
2025-01-07	1.6000	1.6000	1.6000	1.6000	+10.345%	3	30	+9,350.000%
2024-12-27	1.4500	1.4500	1.4500	1.4500	0.000%	2	27	+10,327.586%
2024-12-26	1.5000	1.5000	1.4500	1.4500	0.000%	5	26	+10,327.586%
2024-12-24	1.4000	1.5000	1.4000	1.4500	0.000%	4	21	+10,327.586%
2024-12-23	1.4500	1.4500	1.4500	1.4500	-3.333%	1	21	+10,327.586%
2024-12-20	1.6500	1.6500	1.5000	1.5000	-6.250%	4	21	+9,980.000%
2024-12-19	1.6000	1.6000	1.6000	1.6000	-15.789%	2	20	+9,350.000%
2024-12-17	1.9000	1.9000	1.9000	1.9000	-29.630%	5	19	+7,857.895%
2024-10-31	2.7000	2.7000	2.7000	2.7000	+1.504%	2	15	+5,500.000%
2024-10-29	2.6600	2.6600	2.6600	2.6600	-15.823%	1	15	+5,584.211%
2024-10-23	3.1600	3.1600	3.1600	3.1600	-18.974%	1	15	+4,684.810%
2024-09-13	3.8000	4.1100	3.8000	3.9000	+3.448%	10	15	+3,776.923%
2024-09-12	3.7600	3.7700	3.7600	3.7700	+6.197%	2	16	+3,910.610%
2024-09-09	3.7000	3.7000	3.5500	3.5500	-1.389%	44	15	+4,159.155%
2024-09-06	3.7000	3.7000	3.6000	3.6000	-7.692%	4	36	+4,100.000%
2024-09-05	4.1000	4.1000	3.9000	3.9000	-9.302%	3	34	+3,776.923%
2024-09-04	4.5000	4.5000	4.3000	4.3000	-8.511%	3	31	+3,416.279%
2024-08-29	4.5000	4.7000	4.5000	4.7000	+4.444%	2	28	+3,117.021%
2024-08-28	4.7000	4.7000	4.5000	4.5000	-3.226%	5	26	+3,260.000%
2024-08-27	4.8000	4.8000	4.6500	4.6500	-9.709%	6	21	+3,151.613%
2024-08-26	5.2000	5.2000	5.1500	5.1500	-9.649%	2	15	+2,835.922%
2024-08-23	5.7500	5.7500	5.7000	5.7000	0.000%	4	13	+2,552.632%
2024-08-22	5.5000	5.7000	5.5000	5.7000	+5.556%	2	11	+2,552.632%
2024-08-21	5.4000	5.4000	5.4000	5.4000	-1.818%	1	9	+2,700.000%
2024-08-20	6.0000	6.0000	5.5000	5.5000	-15.385%	3	8	+2,649.091%
2024-08-19	7.0000	7.0000	6.5000	6.5000	-9.722%	2	5	+2,226.154%
2024-08-13	7.2000	7.2000	7.2000	7.2000	-7.097%	1	3	+2,000.000%
2024-08-02	7.7500	7.7500	7.7500	7.7500	-18.421%	2	2	+1,850.968%
2024-08-01	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+1,491.579%