Dark

VLO20270115C170
VLO Jan 15 2027 170.00 Call (VLO270115C00170000)
option OPRA

EOD

Jul 28, 2026

131.31-8.945%(-12.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	131.3100	131.3100	131.3100	131.3100	-8.945%	1	761	0.000%
2026-07-21	144.2100	144.2100	144.2100	144.2100	+1.271%	2	762	-8.945%
2026-07-20	142.4000	142.4000	142.4000	142.4000	+13.920%	1	764	-7.788%
2026-07-13	125.0000	125.0000	125.0000	125.0000	+10.678%	1	765	+5.048%
2026-07-08	112.9400	112.9400	112.9400	112.9400	+16.505%	1	765	+16.265%
2026-07-07	96.9400	96.9400	96.9400	96.9400	+32.795%	1	765	+35.455%
2026-06-18	73.0000	73.0000	73.0000	73.0000	-24.897%	3	767	+79.877%
2026-06-12	97.2500	97.2500	97.2000	97.2000	+8.000%	3	767	+35.093%
2026-06-01	90.0000	90.0000	90.0000	90.0000	+22.283%	1	767	+45.900%
2026-05-27	72.8400	73.6000	72.8400	73.6000	-7.769%	6	768	+78.410%
2026-05-13	79.8000	79.8000	79.8000	79.8000	-7.852%	6	774	+64.549%
2026-04-30	86.6000	86.6000	86.6000	86.6000	+12.118%	2	780	+51.628%
2026-04-27	77.2400	77.2400	77.2400	77.2400	-3.208%	5	782	+70.003%
2026-04-16	79.8000	79.8000	79.8000	79.8000	+6.400%	1	784	+64.549%
2026-04-14	75.0000	75.0000	75.0000	75.0000	-6.367%	1	784	+75.080%
2026-04-13	80.1000	80.1000	80.1000	80.1000	+6.093%	1	785	+63.933%
2026-04-09	75.8000	75.8000	75.5000	75.5000	-16.942%	3	786	+73.921%
2026-03-30	90.9000	90.9000	90.9000	90.9000	-2.677%	1	787	+44.455%
2026-03-27	93.4000	93.4000	93.4000	93.4000	+11.456%	1	787	+40.589%
2026-03-20	83.8000	83.8000	83.8000	83.8000	+1.391%	1	787	+56.695%
2026-03-19	82.6500	82.6500	82.6500	82.6500	+10.200%	1	788	+58.875%
2026-03-16	75.0000	75.0000	75.0000	75.0000	+20.000%	5	788	+75.080%
2026-03-09	62.5000	62.5000	62.5000	62.5000	-3.400%	1	788	+110.096%
2026-03-04	60.0500	64.7000	60.0500	64.7000	+32.827%	12	789	+102.952%
2026-02-26	48.7100	48.7100	48.7100	48.7100	+2.547%	2	801	+169.575%
2026-02-06	43.4500	47.5000	43.4500	47.5000	+13.095%	5	799	+176.442%
2026-02-04	42.0000	42.0000	42.0000	42.0000	+20.551%	3	799	+212.643%
2026-02-03	34.8400	34.8400	34.8400	34.8400	+7.365%	2	796	+276.894%
2026-01-26	32.4500	32.4500	32.4500	32.4500	-11.460%	1	796	+304.653%
2026-01-21	36.6500	36.6500	36.6500	36.6500	+13.820%	1	795	+258.281%
2026-01-13	32.2000	32.2000	32.2000	32.2000	-2.454%	1	794	+307.795%
2026-01-09	33.0100	33.0100	33.0100	33.0100	-10.566%	2	793	+297.789%
2026-01-08	36.9100	36.9100	36.9100	36.9100	+13.360%	10	793	+255.757%
2026-01-07	34.7500	34.7500	32.5500	32.5600	+2.875%	6	793	+303.286%
2026-01-05	29.7500	31.6500	29.7500	31.6500	+64.416%	6	798	+314.882%
2026-01-02	19.2500	19.2500	19.2500	19.2500	-7.229%	5	797	+582.130%
2025-12-23	20.7500	20.7500	20.7500	20.7500	+4.324%	4	792	+532.819%
2025-12-19	19.8900	19.8900	19.8900	19.8900	+2.897%	1	790	+560.181%
2025-12-18	19.9500	19.9500	19.3300	19.3300	-2.027%	6	791	+579.307%
2025-12-17	19.7300	19.7300	19.7300	19.7300	-1.350%	2	791	+565.535%
2025-12-16	20.0000	20.0000	20.0000	20.0000	-19.127%	10	791	+556.550%
2025-12-12	24.7300	24.7300	24.7300	24.7300	-5.104%	2	791	+430.975%
2025-12-11	26.0600	26.0600	26.0600	26.0600	-6.595%	1	793	+403.876%
2025-12-08	27.9000	27.9000	27.9000	27.9000	-4.615%	1	793	+370.645%
2025-12-05	29.2500	29.2500	29.2500	29.2500	+1.739%	1	793	+348.923%
2025-12-04	28.7500	28.7500	28.7500	28.7500	-3.523%	5	794	+356.730%
2025-11-28	30.3800	30.6600	29.8000	29.8000	+1.568%	8	789	+340.638%
2025-11-26	29.5200	29.5200	29.3400	29.3400	+0.825%	2	794	+347.546%
2025-11-25	28.5300	29.1000	28.3200	29.1000	-10.927%	4	794	+351.237%
2025-11-17	33.0100	33.0100	32.6700	32.6700	+25.413%	11	793	+301.928%
2025-11-05	26.0500	26.0500	26.0500	26.0500	-1.400%	1	793	+404.069%
2025-10-24	26.4000	26.5000	26.2200	26.4200	+36.186%	16	793	+397.010%
2025-10-20	20.1500	20.1500	19.4000	19.4000	+2.646%	6	790	+576.856%
2025-10-10	18.9000	18.9000	18.9000	18.9000	-7.805%	2	790	+594.762%
2025-10-09	20.5000	20.5000	20.5000	20.5000	-15.289%	1	790	+540.537%
2025-10-01	25.4500	25.4500	24.2000	24.2000	-3.968%	9	790	+442.603%
2025-09-30	25.0900	25.2000	25.0900	25.2000	+20.574%	12	782	+421.071%
2025-09-17	20.6800	20.9000	20.6800	20.9000	+17.813%	2	780	+528.278%
2025-09-11	17.7400	17.7400	17.7400	17.7400	-15.524%	2	780	+640.192%
2025-09-09	20.9500	21.0000	20.9500	21.0000	+17.318%	4	779	+525.286%
2025-09-05	17.9000	17.9000	17.9000	17.9000	+23.024%	4	779	+633.575%
2025-08-29	14.5500	14.5500	14.5500	14.5500	+10.311%	2	783	+802.474%
2025-08-25	13.1900	13.1900	13.1900	13.1900	+48.202%	1	783	+895.527%
2025-08-15	8.9000	8.9000	8.9000	8.9000	+6.205%	3	783	+1,375.393%
2025-08-13	8.3800	8.3800	8.3800	8.3800	-1.412%	300	780	+1,466.945%
2025-08-11	8.5000	8.5000	8.5000	8.5000	-12.371%	1	611	+1,444.824%
2025-07-31	9.7000	9.7000	9.7000	9.7000	-28.938%	5	611	+1,253.711%
2025-07-21	13.4000	13.6500	13.4000	13.6500	-1.087%	2	611	+861.978%
2025-07-18	14.1400	14.1400	13.8000	13.8000	+8.661%	2	611	+851.522%
2025-07-16	12.1300	12.7000	12.0700	12.7000	-12.232%	14	612	+933.937%
2025-07-15	14.4700	14.4700	14.4700	14.4700	-0.276%	1	611	+807.464%
2025-07-14	14.5100	14.5100	14.5100	14.5100	-14.697%	2	610	+804.962%
2025-07-11	16.5000	17.0100	16.5000	17.0100	+0.950%	4	608	+671.958%
2025-07-10	16.6800	16.9000	16.5500	16.8500	+14.626%	10	608	+679.288%
2025-07-09	15.2500	15.2500	14.6000	14.7000	+35.484%	5	609	+793.265%
2025-07-01	10.8500	10.8500	10.8500	10.8500	-18.909%	5	610	+1,110.230%
2025-06-23	13.3800	13.3800	13.3800	13.3800	+1.364%	1	610	+881.390%
2025-06-18	14.0200	14.0200	13.2000	13.2000	+5.600%	2	612	+894.773%
2025-06-17	12.5500	12.5500	12.5000	12.5000	+11.111%	4	612	+950.480%
2025-06-16	11.2500	11.2500	11.2500	11.2500	+32.353%	1	610	+1,067.200%
2025-06-06	8.5000	8.5000	8.5000	8.5000	+10.390%	2	611	+1,444.824%
2025-06-04	7.7000	7.7000	7.7000	7.7000	-7.784%	1	611	+1,605.325%
2025-05-22	8.3500	8.3500	8.3500	8.3500	-16.915%	1	611	+1,472.575%
2025-05-21	10.0500	10.0500	10.0500	10.0500	+10.440%	1	612	+1,206.567%
2025-05-12	9.1000	9.1000	9.1000	9.1000	+28.169%	1	613	+1,342.967%
2025-05-08	7.1000	7.1000	7.1000	7.1000	+19.529%	1	612	+1,749.437%
2025-05-02	5.9400	5.9400	5.9400	5.9400	+7.027%	2	611	+2,110.606%
2025-05-01	5.9300	5.9300	5.5500	5.5500	+5.513%	3	611	+2,265.946%
2025-04-24	4.8500	5.2600	4.8500	5.2600	-9.777%	2	609	+2,396.388%
2025-04-23	5.5000	6.1700	5.5000	5.8300	+11.048%	144	608	+2,152.316%
2025-04-22	5.0000	5.2500	5.0000	5.2500	+12.903%	7	469	+2,401.143%
2025-04-21	4.5400	4.6500	4.4000	4.6500	-1.064%	9	463	+2,723.871%
2025-04-17	4.5500	4.7000	4.4500	4.7000	+7.798%	68	392	+2,693.830%
2025-04-16	4.5900	4.5900	3.9300	4.3600	-19.259%	389	392	+2,911.697%
2025-04-11	4.7000	5.4000	4.7000	5.4000	+4.449%	12	70	+2,331.667%
2025-04-10	5.1700	5.1700	5.1700	5.1700	+6.379%	4	73	+2,439.845%
2025-04-07	4.7400	4.8600	4.7400	4.8600	-52.816%	2	69	+2,601.852%
2025-03-26	10.3000	10.3000	10.3000	10.3000	+6.405%	1	69	+1,174.854%
2025-03-21	9.6800	9.6800	9.6800	9.6800	-12.556%	2	69	+1,256.508%
2025-03-18	11.0700	11.0700	11.0700	11.0700	+27.241%	1	69	+1,086.179%
2025-03-14	8.7000	8.7000	8.7000	8.7000	+8.075%	2	70	+1,409.310%
2025-03-13	7.9600	8.0500	7.9600	8.0500	+6.623%	2	71	+1,531.180%
2025-03-12	7.5500	7.5500	7.5500	7.5500	-10.862%	2	71	+1,639.205%
2025-03-04	8.4700	8.4700	8.4700	8.4700	-12.410%	2	69	+1,450.295%
2025-02-27	9.0500	9.6700	9.0500	9.6700	-14.952%	3	67	+1,257.911%
2025-02-24	11.3700	11.3700	11.3700	11.3700	-7.561%	2	65	+1,054.881%
2025-02-19	12.3000	12.3000	12.3000	12.3000	+1.151%	2	63	+967.561%
2025-02-18	12.1600	12.1600	12.1600	12.1600	+9.058%	2	61	+979.852%
2025-02-14	11.1500	11.1500	11.1500	11.1500	-1.762%	2	58	+1,077.668%
2025-02-12	11.3500	11.3500	11.3500	11.3500	-3.814%	2	56	+1,056.916%
2025-02-10	11.8000	11.8000	11.8000	11.8000	-7.451%	2	56	+1,012.797%
2025-02-06	13.6000	13.6000	12.7500	12.7500	-5.556%	4	54	+929.882%
2025-02-04	13.5000	13.5000	13.5000	13.5000	+31.068%	2	52	+872.667%
2025-02-03	10.3000	10.3000	10.3000	10.3000	-8.036%	2	50	+1,174.854%
2025-01-31	11.2000	11.2000	11.2000	11.2000	-8.943%	4	48	+1,072.411%
2025-01-29	12.3000	12.3000	12.3000	12.3000	-6.818%	4	46	+967.561%
2025-01-28	13.2000	13.2000	13.2000	13.2000	+2.326%	2	42	+894.773%
2025-01-27	12.9000	12.9000	12.9000	12.9000	-6.522%	4	40	+917.907%
2025-01-24	13.8000	13.8000	13.8000	13.8000	+17.949%	8	36	+851.522%
2025-01-23	11.7000	11.7000	11.7000	11.7000	-5.645%	2	32	+1,022.308%
2025-01-22	12.4000	12.4000	12.4000	12.4000	+19.002%	2	32	+958.952%
2025-01-21	10.4200	10.4200	10.4200	10.4200	+15.649%	7	25	+1,160.173%
2024-12-16	9.0100	9.0100	9.0100	9.0100	-37.344%	7	25	+1,357.381%
2024-11-07	14.3800	14.3800	14.3800	14.3800	-8.987%	4	25	+813.143%
2024-11-06	15.6700	15.8000	15.6700	15.8000	+35.622%	7	29	+731.076%
2024-11-05	11.6500	11.6500	11.6500	11.6500	-2.673%	1	22	+1,027.124%
2024-11-04	11.9700	11.9700	11.9700	11.9700	-8.276%	4	21	+996.992%
2024-10-23	13.0500	13.0500	13.0500	13.0500	-15.806%	4	17	+906.207%
2024-10-09	15.3900	15.5000	15.3900	15.5000	-18.933%	4	13	+747.161%
2024-10-03	18.3000	19.1200	18.3000	19.1200	+43.436%	8	13	+586.768%
2024-10-02	13.3300	13.3300	13.3300	13.3300	-16.947%	10	18	+885.071%
2024-09-19	16.0000	16.0500	16.0000	16.0500	+8.961%	3	8	+718.131%
2024-09-18	14.7300	14.7300	14.7300	14.7300	0.000%	5	5	+791.446%