Dark

VLO20270115C150
VLO Jan 15 2027 150.00 Call (VLO270115C00150000)
option OPRA

EOD

Sep 16, 2026

255.21+2.700%(+6.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	255.2100	255.2100	255.2100	255.2100	+2.700%	1	121	0.000%
2026-09-15	248.5000	248.5000	248.5000	248.5000	+14.253%	5	122	+2.700%
2026-09-02	213.5500	217.5000	213.5500	217.5000	+39.620%	6	124	+17.338%
2026-08-04	155.7800	155.7800	155.7800	155.7800	-2.638%	1	127	+63.827%
2026-07-30	160.0000	160.0000	160.0000	160.0000	+3.292%	1	128	+59.506%
2026-07-28	154.9000	154.9000	154.9000	154.9000	-1.682%	4	159	+64.758%
2026-07-23	157.5500	157.5500	157.5500	157.5500	-3.639%	1	155	+61.987%
2026-07-22	163.5000	163.5000	163.5000	163.5000	-1.149%	2	156	+56.092%
2026-07-20	165.4000	165.4000	165.4000	165.4000	+12.709%	1	156	+54.299%
2026-07-13	144.0000	146.7500	144.0000	146.7500	+33.409%	11	156	+73.908%
2026-06-02	110.0000	110.0000	110.0000	110.0000	+21.212%	1	151	+132.009%
2026-05-06	90.7500	90.7500	90.7500	90.7500	-13.530%	1	151	+181.223%
2026-04-29	99.0000	104.9500	99.0000	104.9500	+6.171%	20	151	+143.173%
2026-03-20	98.7500	98.8500	98.7500	98.8500	+9.956%	4	151	+158.179%
2026-03-16	89.9000	89.9000	89.9000	89.9000	+4.535%	1	151	+183.882%
2026-03-11	86.0000	86.0000	86.0000	86.0000	+11.688%	2	151	+196.756%
2026-03-09	77.0000	77.0000	77.0000	77.0000	-7.117%	2	151	+231.442%
2026-03-05	86.5800	86.5800	82.9000	82.9000	+17.906%	5	153	+207.853%
2026-03-02	68.0000	70.3100	68.0000	70.3100	+10.899%	6	154	+262.978%
2026-02-26	63.7000	63.7000	63.4000	63.4000	+10.261%	3	155	+302.539%
2026-02-17	57.5000	57.5000	57.5000	57.5000	-4.437%	5	158	+343.843%
2026-02-06	60.1700	60.1700	60.1700	60.1700	+16.835%	4	158	+324.148%
2026-02-05	51.5000	51.5000	51.5000	51.5000	-6.364%	5	154	+395.553%
2026-02-04	55.0000	55.0000	55.0000	55.0000	+25.199%	10	155	+364.018%
2026-01-28	43.9300	43.9300	43.9300	43.9300	-8.000%	1	145	+480.947%
2026-01-22	47.7500	47.7500	47.7500	47.7500	-3.281%	1	145	+434.471%
2026-01-14	49.3700	49.3700	49.3700	49.3700	+16.852%	1	146	+416.933%
2026-01-12	42.2500	42.2500	42.2500	42.2500	-17.561%	5	145	+504.047%
2026-01-08	44.5000	51.2500	44.5000	51.2500	+12.637%	4	145	+397.971%
2026-01-07	48.3500	48.3500	45.5000	45.5000	+11.794%	7	144	+460.901%
2026-01-06	40.7000	40.7000	40.7000	40.7000	-8.023%	1	143	+527.052%
2026-01-05	44.0000	44.2500	44.0000	44.2500	+42.329%	11	143	+476.746%
2025-12-22	31.0900	31.0900	31.0900	31.0900	+7.429%	1	151	+720.875%
2025-12-18	28.9400	28.9400	28.9400	28.9400	-29.842%	1	151	+781.859%
2025-12-05	41.2500	41.2500	41.2500	41.2500	-2.367%	1	151	+518.691%
2025-12-02	42.2500	42.2500	42.2500	42.2500	-6.111%	1	151	+504.047%
2025-12-01	45.0000	45.0000	45.0000	45.0000	-1.639%	1	151	+467.133%
2025-11-18	46.0000	46.0000	45.7000	45.7500	+6.395%	3	150	+457.836%
2025-11-17	44.5700	44.5700	43.0000	43.0000	+2.381%	10	149	+493.512%
2025-11-12	42.0000	42.0000	42.0000	42.0000	-5.830%	2	139	+507.643%
2025-11-11	44.6000	44.6000	44.6000	44.6000	+17.368%	1	138	+472.220%
2025-11-05	38.0000	38.0000	38.0000	38.0000	+10.209%	1	138	+571.605%
2025-11-03	35.4700	35.4700	34.4800	34.4800	-8.053%	3	135	+640.168%
2025-10-30	38.0000	38.0000	37.5000	37.5000	+0.321%	2	135	+580.560%
2025-10-24	38.3300	38.3300	37.3800	37.3800	+25.436%	2	133	+582.745%
2025-10-13	29.8000	29.8000	29.8000	29.8000	+5.786%	15	132	+756.409%
2025-10-10	28.1700	28.1700	28.1700	28.1700	-2.323%	7	117	+805.964%
2025-10-07	28.8700	28.8700	28.8400	28.8400	-16.284%	5	124	+784.917%
2025-10-01	34.4500	34.4500	34.4500	34.4500	-4.782%	1	124	+640.813%
2025-09-30	36.1800	36.1800	36.1800	36.1800	-9.550%	2	123	+605.390%
2025-09-26	40.0000	40.0000	40.0000	40.0000	+3.977%	4	122	+538.025%
2025-09-25	38.4700	38.4700	38.4700	38.4700	+0.444%	1	126	+563.400%
2025-09-24	38.3000	38.3000	38.3000	38.3000	+4.932%	1	126	+566.345%
2025-09-23	35.0000	37.0500	35.0000	36.5000	+19.672%	11	127	+599.205%
2025-09-18	30.5000	30.5000	30.5000	30.5000	+1.973%	1	127	+736.754%
2025-09-16	29.9100	29.9100	29.9100	29.9100	-1.352%	1	127	+753.260%
2025-09-09	30.5700	30.5700	30.3200	30.3200	+15.417%	11	126	+741.722%
2025-09-04	26.2700	26.2700	26.2700	26.2700	+11.503%	1	116	+871.488%
2025-09-02	23.5600	23.5600	23.5600	23.5600	-2.845%	1	116	+983.234%
2025-08-29	24.2500	24.2500	24.2500	24.2500	+24.359%	1	116	+952.412%
2025-08-25	19.4200	19.5000	19.3500	19.5000	+43.382%	4	116	+1,208.769%
2025-08-13	13.2300	13.6000	13.0700	13.6000	-0.512%	44	115	+1,776.544%
2025-08-12	13.6700	13.6700	13.6700	13.6700	+7.723%	1	147	+1,766.935%
2025-08-11	12.6300	12.6900	12.6300	12.6900	-8.771%	3	146	+1,911.111%
2025-08-08	13.9100	13.9100	13.9100	13.9100	+2.961%	1	146	+1,734.723%
2025-08-07	13.3900	13.5100	13.3900	13.5100	-7.719%	6	146	+1,789.045%
2025-08-04	14.6400	14.6400	14.6400	14.6400	-10.129%	10	140	+1,643.238%
2025-07-31	15.8500	16.2900	15.8500	16.2900	-5.620%	16	139	+1,466.667%
2025-07-30	17.2600	17.2600	17.2600	17.2600	-12.608%	2	143	+1,378.621%
2025-07-29	19.4300	19.7500	19.4300	19.7500	+2.758%	11	144	+1,192.203%
2025-07-28	18.8900	19.2200	18.4800	19.2200	+9.205%	10	139	+1,227.836%
2025-07-24	18.6200	18.6200	17.6000	17.6000	-8.997%	19	139	+1,350.057%
2025-07-16	19.3400	19.3400	19.3400	19.3400	-13.390%	1	141	+1,219.597%
2025-07-14	22.3300	22.3300	22.3300	22.3300	-12.087%	2	142	+1,042.902%
2025-07-10	25.5400	25.5400	25.4000	25.4000	+16.300%	2	142	+904.764%
2025-07-09	21.8400	21.8400	21.8400	21.8400	+9.474%	1	140	+1,068.544%
2025-07-07	19.9500	19.9500	19.9500	19.9500	+19.820%	2	140	+1,179.248%
2025-06-24	16.6500	16.6500	16.6500	16.6500	-15.739%	5	138	+1,432.793%
2025-06-23	19.7600	19.7600	19.7600	19.7600	+2.863%	1	143	+1,191.549%
2025-06-17	19.2100	19.2100	19.2100	19.2100	+9.459%	5	143	+1,228.527%
2025-06-16	17.5500	17.8500	17.5500	17.5500	+13.519%	5	146	+1,354.188%
2025-06-13	15.4600	15.4600	15.4600	15.4600	+21.255%	2	142	+1,550.776%
2025-06-04	12.7500	12.7500	12.7500	12.7500	-10.211%	2	141	+1,901.647%
2025-06-03	14.7000	14.8000	14.2000	14.2000	+2.899%	24	141	+1,697.254%
2025-05-21	14.4500	14.4500	13.8000	13.8000	-13.208%	2	131	+1,749.348%
2025-05-19	15.9000	15.9000	15.9000	15.9000	-3.636%	10	131	+1,505.094%
2025-05-16	16.5000	16.5000	16.5000	16.5000	+1.852%	6	131	+1,446.727%
2025-05-15	16.2000	16.2000	16.2000	16.2000	-0.613%	1	128	+1,475.370%
2025-05-14	16.3000	16.3000	16.3000	16.3000	-6.322%	40	127	+1,465.706%
2025-05-13	16.1500	17.4000	16.1500	17.4000	+24.286%	10	95	+1,366.724%
2025-05-12	14.5500	14.6000	14.0000	14.0000	+27.854%	4	85	+1,722.929%
2025-05-08	10.9500	10.9500	10.9500	10.9500	+14.063%	1	83	+2,230.685%
2025-05-07	9.6000	9.6000	9.6000	9.6000	-11.765%	2	84	+2,558.438%
2025-05-05	10.8800	10.8800	10.8800	10.8800	+20.221%	1	84	+2,245.680%
2025-04-30	8.9200	9.0900	8.9200	9.0500	+13.836%	4	83	+2,720.000%
2025-04-17	7.7500	7.9500	7.6000	7.9500	+16.058%	9	84	+3,110.189%
2025-04-16	6.7600	6.8500	6.7600	6.8500	-11.613%	2	84	+3,625.693%
2025-04-15	7.7500	7.7500	7.7500	7.7500	-8.175%	1	84	+3,193.032%
2025-04-11	7.6500	8.4400	7.6500	8.4400	+3.558%	12	84	+2,923.815%
2025-04-10	8.1500	8.1500	8.1500	8.1500	+5.161%	6	83	+3,031.411%
2025-04-09	7.7500	7.7500	7.7500	7.7500	0.000%	2	89	+3,193.032%
2025-04-08	7.5600	7.7500	7.5600	7.7500	+7.639%	2	87	+3,193.032%
2025-04-04	7.2000	7.2000	7.2000	7.2000	-28.358%	12	86	+3,444.583%
2025-04-03	11.1000	11.1000	10.0500	10.0500	-33.000%	4	82	+2,439.403%
2025-03-28	15.0000	15.0000	15.0000	15.0000	+0.334%	4	82	+1,601.400%
2025-03-25	14.9500	15.0000	14.9500	14.9500	-5.079%	11	82	+1,607.090%
2025-03-24	15.7500	15.7500	15.7500	15.7500	-1.624%	1	82	+1,520.381%
2025-03-19	16.0100	16.0100	16.0100	16.0100	+14.357%	1	82	+1,494.066%
2025-03-07	14.0000	14.0000	14.0000	14.0000	+18.644%	20	81	+1,722.929%
2025-03-05	11.8000	11.8000	11.8000	11.8000	-14.182%	1	71	+2,062.797%
2025-03-04	13.7500	13.7500	13.7500	13.7500	-27.632%	10	70	+1,756.073%
2025-02-06	20.6500	20.6500	19.0000	19.0000	-15.141%	5	60	+1,243.211%
2025-02-04	22.4800	22.4800	22.3900	22.3900	+24.389%	6	60	+1,039.839%
2025-02-03	18.2500	18.2500	18.0000	18.0000	-4.509%	21	54	+1,317.833%
2025-01-29	18.8500	18.8500	18.8500	18.8500	+1.617%	1	34	+1,253.899%
2025-01-13	18.5500	18.5500	18.5500	18.5500	+52.049%	5	33	+1,275.795%
2025-01-08	12.2000	12.2000	12.2000	12.2000	-4.688%	5	33	+1,991.885%
2025-01-06	12.8000	12.8000	12.8000	12.8000	+13.778%	1	32	+1,893.828%
2024-12-26	11.2500	11.2500	11.2500	11.2500	+0.267%	3	32	+2,168.533%
2024-12-20	11.5700	11.5700	11.2200	11.2200	-27.613%	5	32	+2,174.599%
2024-12-13	15.5000	15.5000	15.5000	15.5000	-16.442%	2	35	+1,546.516%
2024-12-09	18.5500	18.5500	18.5500	18.5500	-8.621%	8	34	+1,275.795%
2024-12-02	20.1200	20.3000	20.1200	20.3000	-13.617%	2	26	+1,157.192%
2024-11-21	23.7100	23.7100	23.5000	23.5000	+4.167%	6	25	+986.000%
2024-11-20	22.5600	22.5600	22.5600	22.5600	+10.860%	1	25	+1,031.250%
2024-11-07	20.4800	20.4800	20.3500	20.3500	-9.556%	3	25	+1,154.103%
2024-11-06	22.5000	22.5000	22.5000	22.5000	+47.541%	5	24	+1,034.267%
2024-10-31	15.2500	15.2500	15.2500	15.2500	-7.520%	1	21	+1,573.508%
2024-10-30	16.4900	16.4900	16.4900	16.4900	+3.972%	2	21	+1,447.665%
2024-10-29	15.8600	15.8600	15.8600	15.8600	-12.084%	1	19	+1,509.142%
2024-10-23	18.0400	18.0400	18.0400	18.0400	-11.742%	1	18	+1,314.690%
2024-10-15	20.4400	20.4400	20.4400	20.4400	-13.937%	1	18	+1,148.581%
2024-10-09	21.6000	23.7500	21.6000	23.7500	-5.903%	2	18	+974.568%
2024-10-03	24.3900	25.2500	24.3900	25.2400	+26.834%	12	16	+911.133%
2024-09-16	19.9100	19.9100	19.9000	19.9000	0.000%	4	4	+1,182.462%