Dark

VLO20261218C330
VLO Dec 18 2026 330.00 Call (VLO261218C00330000)
option OPRA

EOD

Sep 21, 2026

81.45-15.605%(-15.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	81.4500	81.4500	81.4500	81.4500	-15.605%	1	434	0.000%
2026-09-18	96.5100	96.5100	96.5100	96.5100	+6.853%	1	434	-15.605%
2026-09-17	87.8500	90.8000	87.8500	90.3200	+0.624%	5	434	-9.821%
2026-09-16	90.0000	90.0000	88.5000	89.7600	+17.472%	7	431	-9.258%
2026-09-15	76.4700	77.8500	76.4100	76.4100	+10.627%	11	432	+6.596%
2026-09-14	77.9400	84.0000	69.0000	69.0700	-10.751%	15	443	+17.924%
2026-09-11	84.4000	84.4000	77.3900	77.3900	+1.829%	5	442	+5.246%
2026-09-10	75.2500	76.0000	74.7500	76.0000	+8.789%	3	442	+7.171%
2026-09-08	68.0000	69.8600	68.0000	69.8600	+12.677%	4	443	+16.590%
2026-09-03	62.0000	62.0000	62.0000	62.0000	+9.541%	2	446	+31.371%
2026-09-02	56.6000	56.6000	56.6000	56.6000	+4.815%	10	446	+43.905%
2026-09-01	52.5500	54.0000	52.5200	54.0000	+9.312%	16	443	+50.833%
2026-08-31	51.9000	51.9000	49.4000	49.4000	+8.883%	3	444	+64.879%
2026-08-27	45.3700	45.3700	45.3700	45.3700	+0.310%	1	444	+79.524%
2026-08-26	40.0000	45.2300	40.0000	45.2300	+3.977%	12	444	+80.080%
2026-08-25	43.0000	43.5000	42.2500	43.5000	-6.752%	3	448	+87.241%
2026-08-21	45.7500	47.2000	45.7500	46.6500	+7.737%	9	446	+74.598%
2026-08-20	43.3000	43.3000	43.3000	43.3000	-2.697%	1	452	+88.106%
2026-08-19	45.7400	45.7400	43.5600	44.5000	-5.620%	98	451	+83.034%
2026-08-18	47.1500	47.1500	47.1500	47.1500	+0.640%	2	454	+72.747%
2026-08-17	41.7700	46.8500	41.7700	46.8500	+12.946%	6	456	+73.853%
2026-08-14	42.7900	44.0000	41.3500	41.4800	-3.039%	13	460	+96.360%
2026-08-13	34.8300	42.7800	33.0000	42.7800	+25.271%	30	462	+90.393%
2026-08-12	32.9000	34.2000	31.6800	34.1500	+10.161%	25	469	+138.507%
2026-08-11	26.7500	31.7000	26.7500	31.0000	+15.028%	131	459	+162.742%
2026-08-10	24.7300	26.9500	24.7300	26.9500	+31.144%	3	403	+202.226%
2026-08-07	18.3600	20.5500	18.2400	20.5500	-21.264%	10	400	+296.350%
2026-08-04	25.3000	26.1000	24.3000	26.1000	-1.509%	19	400	+212.069%
2026-08-03	27.5200	28.5500	26.5000	26.5000	-0.749%	9	400	+207.358%
2026-07-31	26.7000	26.7000	26.7000	26.7000	+1.136%	1	396	+205.056%
2026-07-30	22.5200	27.1000	22.5200	26.4000	+6.152%	142	395	+208.523%
2026-07-29	24.1000	25.1000	24.1000	24.8700	-2.048%	6	313	+227.503%
2026-07-28	25.3900	25.3900	25.3900	25.3900	+2.009%	1	311	+220.796%
2026-07-27	24.8900	24.8900	24.8900	24.8900	-3.152%	8	311	+227.240%
2026-07-24	27.6700	27.6700	25.2000	25.7000	-7.885%	3	312	+216.926%
2026-07-23	31.5200	31.5200	27.9000	27.9000	-9.121%	23	311	+191.935%
2026-07-22	29.0100	30.7000	29.0100	30.7000	+5.317%	2	308	+165.309%
2026-07-21	30.1000	30.1000	29.1500	29.1500	-5.968%	5	308	+179.417%
2026-07-20	28.2000	31.0000	28.2000	31.0000	+17.158%	8	308	+162.742%
2026-07-17	26.4600	26.4600	26.4600	26.4600	+13.465%	4	306	+207.823%
2026-07-16	23.0300	23.4700	22.8100	23.3200	+22.866%	7	302	+249.271%
2026-07-15	21.3000	21.3000	18.9800	18.9800	-11.350%	7	297	+329.136%
2026-07-14	21.4100	21.4100	21.4100	21.4100	+2.933%	1	290	+280.430%
2026-07-13	20.8000	20.8000	20.8000	20.8000	+27.843%	15	289	+291.587%
2026-07-09	16.2700	16.2700	16.2700	16.2700	+6.340%	1	289	+400.615%
2026-07-08	15.0500	15.3000	15.0500	15.3000	+48.544%	18	289	+432.353%
2026-07-06	10.3000	10.3000	10.3000	10.3000	-11.207%	1	286	+690.777%
2026-07-02	11.6000	11.6000	11.6000	11.6000	+5.743%	1	287	+602.155%
2026-07-01	10.7000	10.9700	10.7000	10.9700	+30.595%	20	287	+642.479%
2026-06-26	8.0000	8.4000	8.0000	8.4000	+7.692%	25	287	+869.643%
2026-06-25	7.3000	7.8000	7.3000	7.8000	+41.818%	2	277	+944.231%
2026-06-24	5.5000	5.5000	5.5000	5.5000	-5.172%	9	277	+1,380.909%
2026-06-22	5.9000	5.9000	5.8000	5.8000	+8.818%	2	277	+1,304.310%
2026-06-18	5.3300	5.3300	5.3300	5.3300	-32.532%	75	386	+1,428.143%
2026-06-15	7.6700	8.0000	7.6700	7.9000	-26.852%	80	386	+931.013%
2026-06-12	10.8000	10.8000	10.8000	10.8000	+2.857%	4	386	+654.167%
2026-06-11	11.0000	11.0000	10.4000	10.5000	-12.500%	17	386	+675.714%
2026-06-10	10.8000	12.0000	10.8000	12.0000	+20.000%	3	384	+578.750%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-13.043%	1	385	+714.500%
2026-06-08	13.2500	13.2500	11.2000	11.5000	-6.504%	41	385	+608.261%
2026-06-05	11.9000	12.4000	11.9000	12.3000	-12.143%	3	371	+562.195%
2026-06-03	12.9200	14.0000	12.9200	14.0000	+32.075%	63	371	+481.786%
2026-06-02	11.0000	11.0000	10.6000	10.6000	+24.706%	51	424	+668.396%
2026-05-29	8.6000	8.6000	8.5000	8.5000	+4.938%	3	446	+858.235%
2026-05-28	8.2000	8.6000	8.0000	8.1000	-2.410%	66	446	+905.556%
2026-05-21	9.1000	9.1000	8.3000	8.3000	-29.060%	50	408	+881.325%
2026-05-20	12.9000	12.9000	11.7000	11.7000	-3.306%	59	408	+596.154%
2026-05-19	11.6000	12.1000	11.6000	12.1000	+3.419%	20	402	+573.140%
2026-05-18	8.6000	11.7000	8.6000	11.7000	+27.174%	155	402	+596.154%
2026-05-15	9.2000	9.2000	9.2000	9.2000	+13.580%	1	402	+785.326%
2026-05-14	7.9000	8.2000	7.9000	8.1000	+1.250%	204	362	+905.556%
2026-05-13	8.1500	8.1500	8.0000	8.0000	-4.762%	51	472	+918.125%
2026-05-12	8.4000	8.5000	8.4000	8.4000	+13.514%	100	472	+869.643%
2026-05-11	7.4000	7.5000	7.4000	7.4000	+15.625%	100	472	+1,000.676%
2026-05-07	5.7000	6.4000	5.2600	6.4000	-4.478%	23	290	+1,172.656%
2026-05-06	6.7000	6.7000	6.7000	6.7000	-36.190%	26	312	+1,115.672%
2026-04-30	10.5000	10.5000	10.5000	10.5000	-4.545%	3	313	+675.714%
2026-04-29	9.1700	11.0000	9.1700	11.0000	+155.814%	3	313	+640.455%
2026-04-17	4.3000	4.3000	4.3000	4.3000	-49.412%	1	313	+1,794.186%
2026-04-13	8.5000	8.5000	8.5000	8.5000	-20.337%	1	314	+858.235%
2026-04-02	10.6700	10.6700	10.6700	10.6700	+17.253%	1	314	+663.355%
2026-04-01	9.1000	9.1000	9.1000	9.1000	-29.567%	1	314	+795.055%
2026-03-31	13.9000	13.9000	12.7000	12.9200	+15.874%	4	314	+530.418%
2026-03-25	11.1000	11.1500	11.1000	11.1500	-13.230%	2	311	+630.493%
2026-03-19	12.5500	13.2000	12.5500	12.8500	0.000%	314	311	+533.852%