Dark

VLO20261218C250
VLO Dec 18 2026 250.00 Call (VLO261218C00250000)
option OPRA

EOD

Sep 21, 2026

159.00-3.683%(-6.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	159.0000	159.0000	159.0000	159.0000	-3.683%	2	195	0.000%
2026-09-17	160.0000	165.0800	160.0000	165.0800	+13.224%	26	197	-3.683%
2026-09-16	145.8000	145.8000	145.8000	145.8000	+3.272%	1	202	+9.053%
2026-09-15	141.1800	141.1800	141.1800	141.1800	+13.626%	5	202	+12.622%
2026-09-03	124.2500	124.2500	124.2500	124.2500	+2.137%	1	197	+27.968%
2026-09-02	121.6500	121.6500	121.6500	121.6500	+7.086%	1	196	+30.703%
2026-09-01	113.5500	113.6000	113.5500	113.6000	+14.956%	4	196	+39.965%
2026-08-26	98.9500	98.9500	98.8200	98.8200	-0.182%	2	198	+60.899%
2026-08-25	99.0000	99.0000	99.0000	99.0000	-4.808%	1	199	+60.606%
2026-08-24	104.0000	104.0000	104.0000	104.0000	-0.593%	1	199	+52.885%
2026-08-21	104.6200	104.6200	104.6200	104.6200	+2.218%	2	199	+51.979%
2026-08-20	108.1400	108.1400	102.3500	102.3500	-2.198%	10	197	+55.349%
2026-08-18	103.6600	104.6500	103.6600	104.6500	-0.409%	5	207	+51.935%
2026-08-17	105.0800	105.0800	105.0800	105.0800	+8.330%	3	207	+51.313%
2026-08-14	98.3900	98.3900	97.0000	97.0000	+0.675%	22	207	+63.918%
2026-08-13	87.9100	96.3500	87.9100	96.3500	+17.471%	24	212	+65.023%
2026-08-11	76.0000	82.0200	76.0000	82.0200	+32.869%	10	217	+93.855%
2026-08-06	61.7300	61.7300	61.7300	61.7300	-6.752%	1	222	+157.573%
2026-07-29	66.2000	66.2000	66.2000	66.2000	-11.153%	1	222	+140.181%
2026-07-22	75.9500	75.9500	74.1200	74.5100	+7.518%	5	222	+113.394%
2026-07-17	68.8000	69.3000	68.8000	69.3000	+5.785%	2	222	+129.437%
2026-07-16	65.5100	65.5100	65.5100	65.5100	+20.756%	1	222	+142.711%
2026-07-15	60.8000	60.8000	54.2500	54.2500	-9.281%	6	221	+193.088%
2026-07-14	61.4000	63.0500	59.8000	59.8000	+30.000%	16	227	+165.886%
2026-07-10	46.0000	46.0000	46.0000	46.0000	-3.219%	3	224	+245.652%
2026-07-08	47.5300	47.5300	47.5300	47.5300	+38.249%	1	224	+234.526%
2026-07-07	34.3800	34.3800	34.3800	34.3800	-12.519%	1	223	+362.478%
2026-07-01	39.3000	39.3000	39.3000	39.3000	-5.301%	2	222	+304.580%
2026-06-29	38.8400	42.2000	38.8400	41.5000	+21.523%	16	220	+283.133%
2026-06-26	34.1500	34.1500	34.1500	34.1500	+12.336%	1	220	+365.593%
2026-06-25	30.4000	30.4000	30.4000	30.4000	+25.000%	10	219	+423.026%
2026-06-24	24.3200	24.3200	24.3200	24.3200	-6.245%	19	219	+553.783%
2026-06-23	24.6600	26.0000	24.4000	25.9400	+3.760%	64	219	+512.953%
2026-06-22	24.4900	25.0000	24.4900	25.0000	+16.117%	13	198	+536.000%
2026-06-18	21.5300	21.5300	21.5300	21.5300	-3.884%	2	188	+638.504%
2026-06-17	23.1800	23.1800	22.4000	22.4000	-14.275%	7	188	+609.821%
2026-06-16	26.1300	26.1300	26.1300	26.1300	-8.796%	1	188	+508.496%
2026-06-15	27.0000	28.6500	26.6000	28.6500	-24.605%	15	183	+454.974%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+9.827%	5	183	+318.421%
2026-06-10	35.5000	35.5000	34.6000	34.6000	+2.671%	12	183	+359.538%
2026-06-09	33.7000	33.7000	33.7000	33.7000	-8.299%	3	182	+371.810%
2026-06-05	39.5000	39.5000	36.7500	36.7500	-4.122%	6	182	+332.653%
2026-06-04	36.3000	38.3300	36.3000	38.3300	+3.595%	11	186	+314.819%
2026-06-03	37.0000	37.0000	37.0000	37.0000	0.000%	1	187	+329.730%
2026-06-02	35.3000	37.0000	35.3000	37.0000	+7.872%	3	187	+329.730%
2026-06-01	34.1000	34.3000	34.1000	34.3000	+41.094%	7	187	+363.557%
2026-05-27	24.3100	24.3100	24.3100	24.3100	-21.301%	1	180	+554.052%
2026-05-26	28.5000	30.8900	28.5000	30.8900	+1.279%	33	181	+414.730%
2026-05-22	30.5000	30.5000	30.5000	30.5000	+8.541%	5	151	+421.311%
2026-05-21	32.2000	32.2000	28.1000	28.1000	-20.621%	10	151	+465.836%
2026-05-20	35.6700	35.6700	35.4000	35.4000	-9.347%	10	151	+349.153%
2026-05-19	39.0500	39.0500	39.0500	39.0500	+3.252%	2	141	+307.170%
2026-05-18	33.8000	37.8200	33.8000	37.8200	+20.254%	36	141	+320.412%
2026-05-15	31.0000	31.5000	31.0000	31.4500	+9.965%	17	141	+405.564%
2026-05-14	26.1000	28.9000	26.1000	28.6000	+2.143%	14	117	+455.944%
2026-05-13	28.0000	28.0000	28.0000	28.0000	-10.199%	1	114	+467.857%
2026-05-12	30.2000	31.1800	29.8000	31.1800	+0.906%	4	114	+409.942%
2026-05-11	30.8000	30.9500	30.7000	30.9000	+16.165%	50	114	+414.563%
2026-05-08	26.6000	26.6000	26.6000	26.6000	+2.308%	2	115	+497.744%
2026-05-06	28.7000	28.7000	26.0000	26.0000	-24.899%	6	113	+511.538%
2026-05-05	33.7000	34.6200	33.7000	34.6200	+8.187%	2	117	+359.272%
2026-05-04	32.0000	32.0000	32.0000	32.0000	-5.185%	2	117	+396.875%
2026-04-30	34.1100	34.1100	33.7500	33.7500	+0.746%	4	115	+371.111%
2026-04-29	33.5000	34.4000	33.5000	33.5000	+20.851%	5	111	+374.627%
2026-04-27	27.5000	27.7200	27.5000	27.7200	+11.594%	5	109	+473.593%
2026-04-23	24.8400	24.8400	24.8400	24.8400	+23.275%	2	104	+540.097%
2026-04-20	19.8000	20.1500	19.8000	20.1500	+19.231%	2	102	+689.082%
2026-04-17	17.3800	17.3800	16.9000	16.9000	-31.049%	11	101	+840.828%
2026-04-10	24.5100	24.5100	24.5100	24.5100	-11.324%	10	105	+548.715%
2026-04-08	28.5000	28.5000	27.6400	27.6400	-27.397%	6	115	+475.253%
2026-04-07	38.0700	38.0700	38.0700	38.0700	+27.324%	15	112	+317.652%
2026-04-01	29.9000	29.9000	29.9000	29.9000	-16.597%	6	126	+431.773%
2026-03-31	35.8500	35.8500	35.8500	35.8500	-12.347%	4	120	+343.515%
2026-03-30	38.6000	40.9000	38.6000	40.9000	+0.665%	3	116	+288.753%
2026-03-27	35.5500	40.6300	35.5500	40.6300	+13.333%	11	115	+291.336%
2026-03-26	35.6500	35.8500	35.4600	35.8500	+4.519%	5	116	+343.515%
2026-03-24	34.4800	34.4800	34.3000	34.3000	+7.524%	11	114	+363.557%
2026-03-20	33.1000	33.1000	31.9000	31.9000	-4.975%	8	117	+398.433%
2026-03-19	34.1600	34.1600	33.5700	33.5700	+10.646%	4	116	+373.637%
2026-03-18	30.3400	30.3400	30.3400	30.3400	+9.928%	1	112	+424.061%
2026-03-16	27.6000	27.6000	27.6000	27.6000	+0.914%	10	111	+476.087%
2026-03-13	27.4500	27.4500	27.3500	27.3500	-12.620%	3	101	+481.353%
2026-03-12	27.8000	31.3000	27.6500	31.3000	+30.908%	11	101	+407.987%
2026-03-11	23.9100	23.9100	23.9100	23.9100	+32.027%	1	95	+564.994%
2026-03-10	18.1100	18.1100	18.1100	18.1100	-6.505%	1	94	+777.968%
2026-03-09	20.0000	20.0000	19.3700	19.3700	-14.140%	2	95	+720.857%
2026-03-06	22.5600	22.5600	22.5600	22.5600	+13.882%	1	93	+604.787%
2026-03-04	17.0100	19.8800	17.0100	19.8100	+23.813%	3	92	+702.625%
2026-03-03	16.5000	16.5000	16.0000	16.0000	+3.026%	17	90	+893.750%
2026-03-02	15.0000	15.5300	15.0000	15.5300	+50.777%	6	74	+923.825%
2026-02-27	10.2500	10.3000	10.2500	10.3000	+3.206%	50	68	+1,443.689%
2026-02-18	9.9800	9.9800	9.9800	9.9800	-9.273%	4	18	+1,493.186%
2026-02-11	11.0000	11.0000	11.0000	11.0000	+10.000%	10	15	+1,345.455%
2026-02-10	10.0000	10.0000	10.0000	10.0000	+53.846%	3	5	+1,490.000%
2026-01-16	6.5000	6.5000	6.5000	6.5000	+8.333%	3	3	+2,346.154%
2026-01-12	6.3000	6.3000	6.0000	6.0000	-17.469%	2	3	+2,550.000%
2026-01-09	7.2700	7.2700	7.2700	7.2700	0.000%	1	1	+2,087.070%