Dark

VLO20261218C300
VLO Dec 18 2026 300.00 Call (VLO261218C00300000)
option OPRA

EOD

Sep 21, 2026

113.50-5.456%(-6.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	112.9000	113.5000	112.9000	113.5000	-5.456%	5	277	0.000%
2026-09-17	116.8400	121.2000	116.8400	120.0500	+5.031%	30	281	-5.456%
2026-09-16	102.8000	114.3000	102.8000	114.3000	+8.239%	2	276	-0.700%
2026-09-15	105.6000	105.6000	105.6000	105.6000	+17.047%	1	276	+7.481%
2026-09-14	90.2200	90.2200	90.2200	90.2200	-13.425%	1	276	+25.804%
2026-09-11	105.0000	108.2000	102.2500	104.2100	+7.433%	10	276	+8.915%
2026-09-09	95.1300	97.0000	95.1300	97.0000	+5.435%	3	278	+17.010%
2026-09-08	89.9000	92.4200	89.9000	92.0000	+13.608%	15	278	+23.370%
2026-09-04	79.3700	80.9800	79.3700	80.9800	-1.997%	2	284	+40.158%
2026-09-03	82.6300	82.6300	82.6300	82.6300	+2.582%	1	284	+37.359%
2026-09-02	76.4700	80.5500	76.4700	80.5500	+11.565%	13	283	+40.906%
2026-09-01	72.2000	72.2000	72.2000	72.2000	+5.819%	2	293	+57.202%
2026-08-31	68.2300	68.2300	68.2300	68.2300	+2.049%	3	293	+66.349%
2026-08-28	66.1000	66.8600	65.2000	66.8600	+6.465%	12	293	+69.758%
2026-08-26	59.2000	62.8000	59.2000	62.8000	+5.760%	3	293	+80.732%
2026-08-25	58.0500	59.3800	58.0500	59.3800	-5.446%	4	294	+91.142%
2026-08-21	62.8000	62.8000	62.8000	62.8000	-4.848%	16	295	+80.732%
2026-08-20	66.0000	66.0000	66.0000	66.0000	+6.280%	2	295	+71.970%
2026-08-19	62.1000	62.1000	62.1000	62.1000	-3.120%	1	295	+82.770%
2026-08-18	63.7500	64.1000	63.7500	64.1000	-0.109%	4	296	+77.067%
2026-08-17	63.5800	64.1700	63.5800	64.1700	+6.418%	11	300	+76.874%
2026-08-14	60.5400	61.1000	59.0700	60.3000	+5.530%	8	302	+88.226%
2026-08-13	48.3000	57.1400	48.3000	57.1400	+26.978%	21	298	+98.635%
2026-08-12	45.0000	45.0000	45.0000	45.0000	-3.017%	1	315	+152.222%
2026-08-11	41.8000	46.4000	41.8000	46.4000	+12.840%	14	314	+144.612%
2026-08-10	37.5800	41.1200	36.9000	41.1200	+33.941%	35	317	+176.021%
2026-08-07	28.8500	32.1000	28.7000	30.7000	-10.234%	74	312	+269.707%
2026-08-06	32.6100	34.2000	32.6100	34.2000	-13.418%	5	262	+231.871%
2026-08-05	40.7000	40.7000	38.8000	39.5000	+1.282%	12	259	+187.342%
2026-08-04	39.7500	39.7500	37.4000	39.0000	-2.182%	16	257	+191.026%
2026-08-03	39.8700	39.8700	39.8700	39.8700	-3.462%	1	246	+184.675%
2026-07-30	39.0000	41.3000	38.3000	41.3000	+11.321%	7	246	+174.818%
2026-07-29	37.1000	37.1000	37.1000	37.1000	+3.343%	10	244	+205.930%
2026-07-28	36.3700	36.3700	33.5000	35.9000	-3.753%	13	244	+216.156%
2026-07-27	35.7000	37.3000	35.7000	37.3000	+0.566%	39	236	+204.290%
2026-07-24	37.4800	37.5100	37.0900	37.0900	-9.976%	3	233	+206.012%
2026-07-23	43.7300	45.1900	41.2000	41.2000	-1.905%	6	233	+175.485%
2026-07-22	46.8900	46.8900	41.3600	42.0000	-4.459%	11	232	+170.238%
2026-07-21	43.9800	43.9800	43.1800	43.9600	-0.879%	10	227	+158.189%
2026-07-20	41.7000	44.8500	41.7000	44.3500	+16.711%	31	228	+155.919%
2026-07-17	38.0000	38.0000	36.2800	38.0000	+7.985%	53	220	+198.684%
2026-07-16	36.0000	36.5000	34.7000	35.1900	+16.562%	29	219	+222.535%
2026-07-15	34.1500	34.1500	30.0000	30.1900	-11.362%	61	234	+275.952%
2026-07-14	34.0000	34.6000	32.0000	34.0600	+6.671%	20	229	+233.235%
2026-07-13	29.7200	31.9300	29.7200	31.9300	+45.335%	18	218	+255.465%
2026-07-10	24.3000	24.3000	21.9700	21.9700	-5.910%	2	211	+416.614%
2026-07-09	23.0000	23.3500	23.0000	23.3500	-2.708%	11	210	+386.081%
2026-07-08	19.5000	24.2500	19.5000	24.0000	+44.578%	11	200	+372.917%
2026-07-07	17.4500	17.4500	16.6000	16.6000	-9.978%	3	199	+583.735%
2026-07-06	19.9100	19.9100	18.4400	18.4400	-0.324%	5	196	+515.510%
2026-07-02	19.3500	19.3500	18.5000	18.5000	+5.714%	3	193	+513.514%
2026-07-01	17.5000	17.5000	17.5000	17.5000	-6.915%	1	193	+548.571%
2026-06-29	18.3000	18.8000	18.3000	18.8000	+20.128%	11	192	+503.723%
2026-06-26	15.4100	15.6500	15.4100	15.6500	+21.318%	2	191	+625.240%
2026-06-25	13.1000	13.1500	12.0000	12.9000	+35.789%	35	190	+779.845%
2026-06-24	9.6000	9.6000	9.5000	9.5000	-5.473%	2	172	+1,094.737%
2026-06-22	9.2500	10.1000	9.2500	10.0500	+16.860%	5	170	+1,029.353%
2026-06-18	8.8900	8.8900	8.6000	8.6000	-19.626%	5	171	+1,219.767%
2026-06-17	10.7000	10.7000	10.7000	10.7000	-41.658%	1	171	+960.748%
2026-06-11	18.4000	18.4000	18.3400	18.3400	-5.997%	51	171	+518.866%
2026-06-10	17.0000	19.5100	17.0000	19.5100	+6.033%	2	181	+481.753%
2026-06-08	18.4000	18.4000	18.3000	18.4000	-1.604%	9	180	+516.848%
2026-06-05	18.7000	18.7000	18.7000	18.7000	-1.579%	1	178	+506.952%
2026-06-04	18.9000	19.0000	18.8000	19.0000	-6.404%	13	178	+497.368%
2026-06-03	19.5000	20.3000	19.5000	20.3000	+14.045%	3	178	+459.113%
2026-06-02	17.8000	17.8000	17.8000	17.8000	+11.111%	76	176	+537.640%
2026-06-01	16.0200	16.0200	16.0200	16.0200	+18.667%	1	109	+608.489%
2026-05-29	13.6300	13.6300	13.5000	13.5000	+27.358%	7	109	+740.741%
2026-05-27	10.6000	10.6000	10.6000	10.6000	-24.823%	5	106	+970.755%
2026-05-26	13.8600	14.1000	13.8600	14.1000	+1.220%	15	101	+704.965%
2026-05-22	13.9300	13.9300	13.9300	13.9300	-15.576%	10	101	+714.788%
2026-05-21	16.5000	16.5000	16.5000	16.5000	-2.941%	1	101	+587.879%
2026-05-20	18.4000	18.4000	17.0000	17.0000	-8.108%	23	101	+567.647%
2026-05-19	18.0300	18.5000	18.0300	18.5000	-2.632%	6	100	+513.514%
2026-05-18	13.8000	19.2200	13.8000	19.0000	+28.378%	15	100	+497.368%
2026-05-15	14.1000	14.8000	14.1000	14.8000	+8.824%	30	100	+666.892%
2026-05-14	12.9000	13.6000	12.9000	13.6000	+14.286%	21	120	+734.559%
2026-05-13	12.7700	12.7700	11.9000	11.9000	-15.302%	4	101	+853.782%
2026-05-12	14.5500	14.5500	14.0400	14.0500	+4.074%	8	101	+707.829%
2026-05-11	13.0000	13.5000	13.0000	13.5000	+18.421%	33	101	+740.741%
2026-05-06	13.5200	13.5200	11.4000	11.4000	-24.000%	4	76	+895.614%
2026-05-01	14.9800	15.0000	14.8000	15.0000	-3.846%	28	44	+656.667%
2026-04-29	15.6000	15.6000	15.6000	15.6000	+35.652%	1	44	+627.564%
2026-04-24	11.5000	11.5000	11.5000	11.5000	+10.048%	1	43	+886.957%
2026-04-21	10.0000	10.4500	10.0000	10.4500	+17.416%	2	41	+986.124%
2026-04-20	8.7500	8.9000	8.7500	8.9000	-30.954%	6	41	+1,175.281%
2026-04-16	13.2000	13.2000	12.8900	12.8900	+17.182%	11	41	+780.528%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-42.105%	2	31	+931.818%
2026-04-07	19.0000	19.0000	19.0000	19.0000	-10.798%	2	33	+497.368%
2026-03-30	22.1800	22.8000	21.3000	21.3000	+17.420%	6	32	+432.864%
2026-03-24	18.1000	18.1400	18.1000	18.1400	+21.745%	5	29	+525.689%
2026-03-23	15.0800	15.0800	14.9000	14.9000	-17.680%	3	24	+661.745%
2026-03-19	17.9000	18.1000	17.9000	18.1000	+16.774%	3	23	+527.072%
2026-03-18	15.5000	15.5000	15.5000	15.5000	+10.714%	1	21	+632.258%
2026-03-16	14.0000	14.0000	14.0000	14.0000	-13.740%	5	22	+710.714%
2026-03-12	15.3700	16.2300	15.3700	16.2300	+36.847%	10	17	+599.322%
2026-03-11	11.6800	11.8600	11.6800	11.8600	+48.250%	5	9	+856.998%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+29.032%	3	4	+1,318.750%
2026-03-02	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+1,730.645%