Dark

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

EOD

Jul 28, 2026

154.90-1.682%(-2.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	154.9000	154.9000	154.9000	154.9000	-1.682%	4	159	0.000%
2026-07-23	157.5500	157.5500	157.5500	157.5500	-3.639%	1	155	-1.682%
2026-07-22	163.5000	163.5000	163.5000	163.5000	-1.149%	2	156	-5.260%
2026-07-20	165.4000	165.4000	165.4000	165.4000	+12.709%	1	156	-6.348%
2026-07-13	144.0000	146.7500	144.0000	146.7500	+33.409%	11	156	+5.554%
2026-06-02	110.0000	110.0000	110.0000	110.0000	+21.212%	1	151	+40.818%
2026-05-06	90.7500	90.7500	90.7500	90.7500	-13.530%	1	151	+70.689%
2026-04-29	99.0000	104.9500	99.0000	104.9500	+6.171%	20	151	+47.594%
2026-03-20	98.7500	98.8500	98.7500	98.8500	+9.956%	4	151	+56.702%
2026-03-16	89.9000	89.9000	89.9000	89.9000	+4.535%	1	151	+72.303%
2026-03-11	86.0000	86.0000	86.0000	86.0000	+11.688%	2	151	+80.116%
2026-03-09	77.0000	77.0000	77.0000	77.0000	-7.117%	2	151	+101.169%
2026-03-05	86.5800	86.5800	82.9000	82.9000	+17.906%	5	153	+86.852%
2026-03-02	68.0000	70.3100	68.0000	70.3100	+10.899%	6	154	+120.310%
2026-02-26	63.7000	63.7000	63.4000	63.4000	+10.261%	3	155	+144.322%
2026-02-17	57.5000	57.5000	57.5000	57.5000	-4.437%	5	158	+169.391%
2026-02-06	60.1700	60.1700	60.1700	60.1700	+16.835%	4	158	+157.437%
2026-02-05	51.5000	51.5000	51.5000	51.5000	-6.364%	5	154	+200.777%
2026-02-04	55.0000	55.0000	55.0000	55.0000	+25.199%	10	155	+181.636%
2026-01-28	43.9300	43.9300	43.9300	43.9300	-8.000%	1	145	+252.606%
2026-01-22	47.7500	47.7500	47.7500	47.7500	-3.281%	1	145	+224.398%
2026-01-14	49.3700	49.3700	49.3700	49.3700	+16.852%	1	146	+213.753%
2026-01-12	42.2500	42.2500	42.2500	42.2500	-17.561%	5	145	+266.627%
2026-01-08	44.5000	51.2500	44.5000	51.2500	+12.637%	4	145	+202.244%
2026-01-07	48.3500	48.3500	45.5000	45.5000	+11.794%	7	144	+240.440%
2026-01-06	40.7000	40.7000	40.7000	40.7000	-8.023%	1	143	+280.590%
2026-01-05	44.0000	44.2500	44.0000	44.2500	+42.329%	11	143	+250.056%
2025-12-22	31.0900	31.0900	31.0900	31.0900	+7.429%	1	151	+398.231%
2025-12-18	28.9400	28.9400	28.9400	28.9400	-29.842%	1	151	+435.245%
2025-12-05	41.2500	41.2500	41.2500	41.2500	-2.367%	1	151	+275.515%
2025-12-02	42.2500	42.2500	42.2500	42.2500	-6.111%	1	151	+266.627%
2025-12-01	45.0000	45.0000	45.0000	45.0000	-1.639%	1	151	+244.222%
2025-11-18	46.0000	46.0000	45.7000	45.7500	+6.395%	3	150	+238.579%
2025-11-17	44.5700	44.5700	43.0000	43.0000	+2.381%	10	149	+260.233%
2025-11-12	42.0000	42.0000	42.0000	42.0000	-5.830%	2	139	+268.810%
2025-11-11	44.6000	44.6000	44.6000	44.6000	+17.368%	1	138	+247.309%
2025-11-05	38.0000	38.0000	38.0000	38.0000	+10.209%	1	138	+307.632%
2025-11-03	35.4700	35.4700	34.4800	34.4800	-8.053%	3	135	+349.246%
2025-10-30	38.0000	38.0000	37.5000	37.5000	+0.321%	2	135	+313.067%
2025-10-24	38.3300	38.3300	37.3800	37.3800	+25.436%	2	133	+314.393%
2025-10-13	29.8000	29.8000	29.8000	29.8000	+5.786%	15	132	+419.799%
2025-10-10	28.1700	28.1700	28.1700	28.1700	-2.323%	7	117	+449.876%
2025-10-07	28.8700	28.8700	28.8400	28.8400	-16.284%	5	124	+437.101%
2025-10-01	34.4500	34.4500	34.4500	34.4500	-4.782%	1	124	+349.637%
2025-09-30	36.1800	36.1800	36.1800	36.1800	-9.550%	2	123	+328.137%
2025-09-26	40.0000	40.0000	40.0000	40.0000	+3.977%	4	122	+287.250%
2025-09-25	38.4700	38.4700	38.4700	38.4700	+0.444%	1	126	+302.651%
2025-09-24	38.3000	38.3000	38.3000	38.3000	+4.932%	1	126	+304.439%
2025-09-23	35.0000	37.0500	35.0000	36.5000	+19.672%	11	127	+324.384%
2025-09-18	30.5000	30.5000	30.5000	30.5000	+1.973%	1	127	+407.869%
2025-09-16	29.9100	29.9100	29.9100	29.9100	-1.352%	1	127	+417.887%
2025-09-09	30.5700	30.5700	30.3200	30.3200	+15.417%	11	126	+410.884%
2025-09-04	26.2700	26.2700	26.2700	26.2700	+11.503%	1	116	+489.646%
2025-09-02	23.5600	23.5600	23.5600	23.5600	-2.845%	1	116	+557.470%
2025-08-29	24.2500	24.2500	24.2500	24.2500	+24.359%	1	116	+538.763%
2025-08-25	19.4200	19.5000	19.3500	19.5000	+43.382%	4	116	+694.359%
2025-08-13	13.2300	13.6000	13.0700	13.6000	-0.512%	44	115	+1,038.971%
2025-08-12	13.6700	13.6700	13.6700	13.6700	+7.723%	1	147	+1,033.138%
2025-08-11	12.6300	12.6900	12.6300	12.6900	-8.771%	3	146	+1,120.646%
2025-08-08	13.9100	13.9100	13.9100	13.9100	+2.961%	1	146	+1,013.587%
2025-08-07	13.3900	13.5100	13.3900	13.5100	-7.719%	6	146	+1,046.558%
2025-08-04	14.6400	14.6400	14.6400	14.6400	-10.129%	10	140	+958.060%
2025-07-31	15.8500	16.2900	15.8500	16.2900	-5.620%	16	139	+850.890%
2025-07-30	17.2600	17.2600	17.2600	17.2600	-12.608%	2	143	+797.451%
2025-07-29	19.4300	19.7500	19.4300	19.7500	+2.758%	11	144	+684.304%
2025-07-28	18.8900	19.2200	18.4800	19.2200	+9.205%	10	139	+705.931%
2025-07-24	18.6200	18.6200	17.6000	17.6000	-8.997%	19	139	+780.114%
2025-07-16	19.3400	19.3400	19.3400	19.3400	-13.390%	1	141	+700.931%
2025-07-14	22.3300	22.3300	22.3300	22.3300	-12.087%	2	142	+593.686%
2025-07-10	25.5400	25.5400	25.4000	25.4000	+16.300%	2	142	+509.843%
2025-07-09	21.8400	21.8400	21.8400	21.8400	+9.474%	1	140	+609.249%
2025-07-07	19.9500	19.9500	19.9500	19.9500	+19.820%	2	140	+676.441%
2025-06-24	16.6500	16.6500	16.6500	16.6500	-15.739%	5	138	+830.330%
2025-06-23	19.7600	19.7600	19.7600	19.7600	+2.863%	1	143	+683.907%
2025-06-17	19.2100	19.2100	19.2100	19.2100	+9.459%	5	143	+706.351%
2025-06-16	17.5500	17.8500	17.5500	17.5500	+13.519%	5	146	+782.621%
2025-06-13	15.4600	15.4600	15.4600	15.4600	+21.255%	2	142	+901.940%
2025-06-04	12.7500	12.7500	12.7500	12.7500	-10.211%	2	141	+1,114.902%
2025-06-03	14.7000	14.8000	14.2000	14.2000	+2.899%	24	141	+990.845%
2025-05-21	14.4500	14.4500	13.8000	13.8000	-13.208%	2	131	+1,022.464%
2025-05-19	15.9000	15.9000	15.9000	15.9000	-3.636%	10	131	+874.214%
2025-05-16	16.5000	16.5000	16.5000	16.5000	+1.852%	6	131	+838.788%
2025-05-15	16.2000	16.2000	16.2000	16.2000	-0.613%	1	128	+856.173%
2025-05-14	16.3000	16.3000	16.3000	16.3000	-6.322%	40	127	+850.307%
2025-05-13	16.1500	17.4000	16.1500	17.4000	+24.286%	10	95	+790.230%
2025-05-12	14.5500	14.6000	14.0000	14.0000	+27.854%	4	85	+1,006.429%
2025-05-08	10.9500	10.9500	10.9500	10.9500	+14.063%	1	83	+1,314.612%
2025-05-07	9.6000	9.6000	9.6000	9.6000	-11.765%	2	84	+1,513.542%
2025-05-05	10.8800	10.8800	10.8800	10.8800	+20.221%	1	84	+1,323.713%
2025-04-30	8.9200	9.0900	8.9200	9.0500	+13.836%	4	83	+1,611.602%
2025-04-17	7.7500	7.9500	7.6000	7.9500	+16.058%	9	84	+1,848.428%
2025-04-16	6.7600	6.8500	6.7600	6.8500	-11.613%	2	84	+2,161.314%
2025-04-15	7.7500	7.7500	7.7500	7.7500	-8.175%	1	84	+1,898.710%
2025-04-11	7.6500	8.4400	7.6500	8.4400	+3.558%	12	84	+1,735.308%
2025-04-10	8.1500	8.1500	8.1500	8.1500	+5.161%	6	83	+1,800.613%
2025-04-09	7.7500	7.7500	7.7500	7.7500	0.000%	2	89	+1,898.710%
2025-04-08	7.5600	7.7500	7.5600	7.7500	+7.639%	2	87	+1,898.710%
2025-04-04	7.2000	7.2000	7.2000	7.2000	-28.358%	12	86	+2,051.389%
2025-04-03	11.1000	11.1000	10.0500	10.0500	-33.000%	4	82	+1,441.294%
2025-03-28	15.0000	15.0000	15.0000	15.0000	+0.334%	4	82	+932.667%
2025-03-25	14.9500	15.0000	14.9500	14.9500	-5.079%	11	82	+936.120%
2025-03-24	15.7500	15.7500	15.7500	15.7500	-1.624%	1	82	+883.492%
2025-03-19	16.0100	16.0100	16.0100	16.0100	+14.357%	1	82	+867.520%
2025-03-07	14.0000	14.0000	14.0000	14.0000	+18.644%	20	81	+1,006.429%
2025-03-05	11.8000	11.8000	11.8000	11.8000	-14.182%	1	71	+1,212.712%
2025-03-04	13.7500	13.7500	13.7500	13.7500	-27.632%	10	70	+1,026.545%
2025-02-06	20.6500	20.6500	19.0000	19.0000	-15.141%	5	60	+715.263%
2025-02-04	22.4800	22.4800	22.3900	22.3900	+24.389%	6	60	+591.827%
2025-02-03	18.2500	18.2500	18.0000	18.0000	-4.509%	21	54	+760.556%
2025-01-29	18.8500	18.8500	18.8500	18.8500	+1.617%	1	34	+721.751%
2025-01-13	18.5500	18.5500	18.5500	18.5500	+52.049%	5	33	+735.040%
2025-01-08	12.2000	12.2000	12.2000	12.2000	-4.688%	5	33	+1,169.672%
2025-01-06	12.8000	12.8000	12.8000	12.8000	+13.778%	1	32	+1,110.156%
2024-12-26	11.2500	11.2500	11.2500	11.2500	+0.267%	3	32	+1,276.889%
2024-12-20	11.5700	11.5700	11.2200	11.2200	-27.613%	5	32	+1,280.570%
2024-12-13	15.5000	15.5000	15.5000	15.5000	-16.442%	2	35	+899.355%
2024-12-09	18.5500	18.5500	18.5500	18.5500	-8.621%	8	34	+735.040%
2024-12-02	20.1200	20.3000	20.1200	20.3000	-13.617%	2	26	+663.054%
2024-11-21	23.7100	23.7100	23.5000	23.5000	+4.167%	6	25	+559.149%
2024-11-20	22.5600	22.5600	22.5600	22.5600	+10.860%	1	25	+586.613%
2024-11-07	20.4800	20.4800	20.3500	20.3500	-9.556%	3	25	+661.179%
2024-11-06	22.5000	22.5000	22.5000	22.5000	+47.541%	5	24	+588.444%
2024-10-31	15.2500	15.2500	15.2500	15.2500	-7.520%	1	21	+915.738%
2024-10-30	16.4900	16.4900	16.4900	16.4900	+3.972%	2	21	+839.357%
2024-10-29	15.8600	15.8600	15.8600	15.8600	-12.084%	1	19	+876.671%
2024-10-23	18.0400	18.0400	18.0400	18.0400	-11.742%	1	18	+758.647%
2024-10-15	20.4400	20.4400	20.4400	20.4400	-13.937%	1	18	+657.828%
2024-10-09	21.6000	23.7500	21.6000	23.7500	-5.903%	2	18	+552.211%
2024-10-03	24.3900	25.2500	24.3900	25.2400	+26.834%	12	16	+513.708%
2024-09-16	19.9100	19.9100	19.9000	19.9000	0.000%	4	4	+678.392%