Dark

VLO20261218C270
VLO Dec 18 2026 270.00 Call (VLO261218C00270000)
option OPRA

EOD

Sep 21, 2026

136.10-6.742%(-9.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	136.1000	136.1000	136.1000	136.1000	-6.742%	1	366	0.000%
2026-09-17	143.6400	145.9400	143.6400	145.9400	+3.577%	6	366	-6.742%
2026-09-16	124.6000	140.9000	124.6000	140.9000	+15.341%	3	367	-3.407%
2026-09-15	123.6000	123.6000	122.1600	122.1600	-6.434%	5	367	+11.411%
2026-09-11	130.5600	130.5600	130.5600	130.5600	+12.756%	3	367	+4.243%
2026-09-08	114.5000	115.7900	114.5000	115.7900	+17.256%	7	370	+17.540%
2026-09-01	98.7500	98.7500	98.7500	98.7500	+1.731%	1	377	+37.823%
2026-08-31	97.0700	97.0700	97.0700	97.0700	+14.267%	1	377	+40.208%
2026-08-28	84.9500	84.9500	84.9500	84.9500	+1.700%	5	377	+60.212%
2026-08-27	83.5300	83.5300	83.5300	83.5300	+0.943%	2	377	+62.935%
2026-08-25	82.7500	82.7500	82.7500	82.7500	-5.966%	1	379	+64.471%
2026-08-21	88.0000	88.0000	88.0000	88.0000	+0.744%	1	380	+54.659%
2026-08-18	87.3500	87.3500	87.3500	87.3500	+0.345%	5	380	+55.810%
2026-08-17	87.0500	87.0500	87.0500	87.0500	+2.932%	4	380	+56.347%
2026-08-14	84.5700	84.5700	84.5700	84.5700	+12.700%	1	380	+60.932%
2026-08-13	72.0500	75.0400	68.7900	75.0400	+5.172%	12	381	+81.370%
2026-08-12	66.7000	71.4700	66.7000	71.3500	+18.522%	11	382	+90.750%
2026-08-10	57.3000	60.2000	57.3000	60.2000	+12.819%	4	383	+126.080%
2026-08-04	53.3600	53.3600	53.3600	53.3600	-11.067%	6	382	+155.060%
2026-08-03	56.9700	60.0000	56.9700	60.0000	+5.263%	7	385	+126.833%
2026-07-30	56.5000	57.0000	56.5000	57.0000	+7.547%	12	384	+138.772%
2026-07-29	54.6300	56.9000	53.0000	53.0000	+6.362%	11	384	+156.792%
2026-07-28	49.8000	49.8300	49.8000	49.8300	-15.685%	2	387	+173.129%
2026-07-23	59.2400	59.2500	59.1000	59.1000	-8.740%	21	389	+130.288%
2026-07-22	64.7600	64.7600	64.7600	64.7600	+5.886%	1	380	+110.161%
2026-07-21	61.4000	61.4000	59.9300	61.1600	-1.830%	8	381	+122.531%
2026-07-20	58.7200	62.3000	58.2000	62.3000	+44.884%	17	375	+118.459%
2026-07-15	43.0000	43.0000	43.0000	43.0000	-12.779%	1	360	+216.512%
2026-07-14	49.3000	49.3000	49.3000	49.3000	+9.071%	1	361	+176.065%
2026-07-13	41.2700	45.2000	41.2700	45.2000	+22.063%	17	361	+201.106%
2026-07-10	39.0700	39.0700	37.0300	37.0300	-4.439%	9	362	+267.540%
2026-07-09	38.7500	38.7500	38.7500	38.7500	+10.714%	1	369	+251.226%
2026-07-08	35.0000	35.0000	35.0000	35.0000	+37.255%	1	369	+288.857%
2026-07-07	28.3600	28.3600	25.5000	25.5000	-13.559%	9	368	+433.725%
2026-07-02	29.9500	29.9500	29.5000	29.5000	+11.447%	16	352	+361.356%
2026-07-01	26.4700	26.4700	26.4700	26.4700	+3.398%	1	352	+414.167%
2026-06-30	25.8000	25.8000	25.6000	25.6000	-16.856%	2	353	+431.641%
2026-06-29	30.0000	31.0100	30.0000	30.7900	+119.929%	6	353	+342.027%
2026-06-18	14.0000	14.0000	14.0000	14.0000	-32.498%	1	404	+872.143%
2026-06-15	19.7300	20.7400	19.1000	20.7400	-28.948%	103	404	+556.220%
2026-06-12	29.2000	29.2000	29.1900	29.1900	+7.633%	50	404	+366.256%
2026-06-10	27.1200	27.1200	27.1200	27.1200	+19.471%	1	404	+401.844%
2026-06-09	25.0000	25.0000	22.7000	22.7000	-20.183%	2	404	+499.559%
2026-06-08	30.0000	30.0000	27.0000	28.4400	-2.935%	201	404	+378.551%
2026-06-04	29.3000	29.3000	29.3000	29.3000	-4.248%	52	428	+364.505%
2026-06-03	31.4200	31.4200	30.5900	30.6000	+15.428%	4	478	+344.771%
2026-06-01	25.6000	26.5100	25.6000	26.5100	+24.343%	11	477	+413.391%
2026-05-29	21.3200	21.3200	21.3200	21.3200	+1.524%	1	476	+538.368%
2026-05-28	21.0000	21.0000	21.0000	21.0000	+20.344%	50	476	+548.095%
2026-05-27	18.1300	18.1300	17.4500	17.4500	-18.610%	23	429	+679.943%
2026-05-21	21.4400	21.4400	21.4400	21.4400	-16.185%	50	433	+534.795%
2026-05-20	30.6000	30.6000	25.5800	25.5800	-15.578%	65	433	+432.056%
2026-05-19	27.6000	30.3000	27.6000	30.3000	+2.886%	5	302	+349.175%
2026-05-18	28.7800	29.4500	28.7800	29.4500	+39.046%	13	302	+362.139%
2026-05-13	20.6000	21.1800	20.6000	21.1800	-13.161%	60	302	+542.587%
2026-05-12	24.3900	24.3900	24.3000	24.3900	+6.090%	100	302	+458.016%
2026-05-11	22.9900	22.9900	22.9000	22.9900	+18.505%	100	302	+491.997%
2026-05-08	19.4000	19.4000	19.4000	19.4000	+33.793%	2	75	+601.546%
2026-05-07	14.5000	14.5000	14.5000	14.5000	-23.118%	20	75	+838.621%
2026-05-06	18.8700	18.8700	18.8600	18.8600	-25.602%	12	59	+621.633%
2026-05-05	25.0000	25.3500	25.0000	25.3500	+0.996%	9	64	+436.884%
2026-05-04	25.1000	25.1000	25.1000	25.1000	-3.462%	1	55	+442.231%
2026-04-30	25.5600	26.0000	25.5600	26.0000	-2.256%	12	54	+423.462%
2026-04-29	25.4000	26.7100	24.7000	26.6000	+31.034%	8	58	+411.654%
2026-04-28	20.6000	20.6000	20.3000	20.3000	0.000%	4	52	+570.443%
2026-04-27	20.3000	20.3000	20.3000	20.3000	+16.801%	2	52	+570.443%
2026-04-22	17.3800	17.3800	17.3800	17.3800	+17.990%	1	52	+683.084%
2026-04-20	14.4000	14.7300	14.4000	14.7300	+9.598%	3	52	+823.965%
2026-04-17	13.6100	13.6100	13.4400	13.4400	-35.072%	17	54	+912.649%
2026-04-16	20.8400	20.8400	20.7000	20.7000	+1.970%	8	67	+557.488%
2026-04-08	19.9000	22.0000	19.3000	20.3000	-27.861%	16	59	+570.443%
2026-04-07	25.0000	28.1400	24.0000	28.1400	+20.773%	5	54	+383.653%
2026-04-06	23.2000	23.3000	23.2000	23.3000	-2.917%	3	50	+484.120%
2026-04-02	27.6100	27.6100	24.0000	24.0000	-12.759%	13	45	+467.083%
2026-03-31	27.5100	27.5100	27.5100	27.5100	-5.658%	1	45	+394.729%
2026-03-30	33.0000	33.0000	29.1600	29.1600	-10.360%	7	44	+366.735%
2026-03-27	29.3400	32.6500	29.3400	32.5300	+18.593%	22	45	+318.383%
2026-03-26	27.4900	27.5200	27.4300	27.4300	+9.896%	8	27	+396.172%
2026-03-24	25.0500	25.0500	24.9600	24.9600	+18.857%	4	21	+445.272%
2026-03-13	21.0500	21.1000	20.9500	21.0000	-5.745%	7	18	+548.095%
2026-03-12	22.2800	22.2800	22.2800	22.2800	+38.128%	1	11	+510.862%
2026-03-09	16.1300	16.1300	16.1300	16.1300	+19.041%	1	10	+743.769%
2026-03-04	13.5500	13.5500	13.5500	13.5500	+25.115%	2	11	+904.428%
2026-03-02	10.5200	10.8300	10.5200	10.8300	+140.667%	2	9	+1,156.694%
2026-01-20	4.5000	4.5000	4.5000	4.5000	+28.571%	1	8	+2,924.444%
2026-01-05	3.3500	3.5000	3.3500	3.5000	0.000%	7	7	+3,788.571%