Dark

VLO20270115C180
VLO Jan 15 2027 180.00 Call (VLO270115C00180000)
option OPRA

EOD

Sep 15, 2026

219.81+5.729%(+11.91)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	220.0000	220.0000	219.8100	219.8100	+5.729%	50	318	0.000%
2026-09-10	207.9000	207.9000	207.9000	207.9000	+23.018%	1	343	+5.729%
2026-08-28	169.0000	169.0000	169.0000	169.0000	+33.071%	1	342	+30.065%
2026-08-06	127.0000	127.0000	127.0000	127.0000	-3.400%	1	342	+73.079%
2026-07-31	131.4700	131.4700	131.4700	131.4700	+2.287%	2	343	+67.194%
2026-07-28	128.5300	128.5300	128.5300	128.5300	+6.832%	5	341	+71.018%
2026-07-14	120.3100	120.3100	120.3100	120.3100	+16.376%	1	343	+82.703%
2026-07-09	103.3800	103.3800	103.3800	103.3800	-3.175%	1	343	+112.623%
2026-07-08	106.7700	106.7700	106.7700	106.7700	+26.057%	1	343	+105.872%
2026-06-11	84.7000	84.7000	84.7000	84.7000	+30.268%	2	342	+159.516%
2026-04-22	65.0200	65.0200	65.0200	65.0200	+23.848%	1	344	+238.065%
2026-04-17	52.5000	52.5000	52.5000	52.5000	-24.893%	10	344	+318.686%
2026-04-08	72.2100	72.2100	69.9000	69.9000	-8.448%	2	354	+214.464%
2026-03-31	76.3500	76.3500	76.3500	76.3500	-6.594%	2	356	+187.898%
2026-03-30	81.7400	81.7400	81.7400	81.7400	+29.131%	1	358	+168.914%
2026-03-11	63.3000	63.3000	63.3000	63.3000	+19.052%	2	358	+247.251%
2026-03-10	53.1700	53.1700	53.1700	53.1700	-16.413%	5	356	+313.410%
2026-03-05	63.6100	63.6100	63.6100	63.6100	+24.481%	1	356	+245.559%
2026-03-03	51.1000	51.1000	51.1000	51.1000	+42.023%	1	356	+330.157%
2026-02-24	35.9800	35.9800	35.9800	35.9800	-5.787%	4	357	+510.923%
2026-02-19	38.1900	38.1900	38.1900	38.1900	+6.083%	8	357	+475.570%
2026-02-17	36.0000	36.0000	36.0000	36.0000	-8.699%	1	365	+510.583%
2026-02-13	39.4300	39.4300	39.4300	39.4300	-3.263%	2	368	+457.469%
2026-02-11	40.7500	40.7600	40.7500	40.7600	+1.875%	7	368	+439.279%
2026-02-06	40.0500	40.0500	40.0100	40.0100	+14.642%	5	375	+449.388%
2026-02-05	34.9200	34.9200	34.9000	34.9000	+1.159%	2	380	+529.828%
2026-02-04	35.7200	35.7200	34.5000	34.5000	+3.573%	11	381	+537.130%
2026-02-03	29.8000	34.1000	29.8000	33.3100	+33.240%	42	380	+559.892%
2026-02-02	25.6000	25.7000	24.7800	25.0000	-4.398%	14	380	+779.240%
2026-01-30	25.9500	26.1500	25.9500	26.1500	-18.025%	2	375	+740.574%
2026-01-29	31.9000	31.9000	31.9000	31.9000	+13.929%	1	374	+589.060%
2026-01-27	28.0000	28.0000	28.0000	28.0000	-8.706%	10	375	+685.036%
2026-01-23	31.3400	33.7000	30.5000	30.6700	-5.776%	9	365	+616.694%
2026-01-21	31.6000	32.5500	31.6000	32.5500	+17.297%	2	361	+575.300%
2026-01-20	29.0000	29.0000	27.7500	27.7500	-6.879%	30	363	+692.108%
2026-01-14	29.5000	31.5400	29.5000	29.8000	+18.725%	11	335	+637.617%
2026-01-12	25.5200	25.5200	25.1000	25.1000	-16.361%	5	344	+775.737%
2026-01-09	31.1200	31.1200	30.0100	30.0100	-8.086%	3	343	+632.456%
2026-01-08	28.9000	32.6500	26.4600	32.6500	+10.866%	13	340	+573.231%
2026-01-07	29.0000	29.4500	28.1900	29.4500	+20.008%	40	333	+646.384%
2026-01-06	25.5500	26.4100	24.0000	24.5400	-5.869%	47	332	+795.721%
2026-01-05	24.5000	27.7500	24.5000	26.0700	+73.800%	17	294	+743.153%
2025-12-31	15.0500	15.0500	15.0000	15.0000	-9.091%	2	279	+1,365.400%
2025-12-26	16.5000	16.5000	16.5000	16.5000	-3.509%	10	279	+1,232.182%
2025-12-23	17.1000	17.1000	17.1000	17.1000	+4.908%	1	278	+1,185.439%
2025-12-16	16.3000	16.3000	16.3000	16.3000	-15.588%	1	278	+1,248.528%
2025-12-12	19.1900	19.3100	19.1900	19.3100	-29.423%	2	277	+1,038.322%
2025-12-03	27.4000	27.4000	27.3600	27.3600	+8.571%	2	277	+703.399%
2025-11-20	28.4600	28.4600	25.2000	25.2000	-5.970%	7	276	+772.262%
2025-11-19	26.8000	26.8000	26.8000	26.8000	-4.286%	1	271	+720.187%
2025-11-18	28.0000	28.0000	28.0000	28.0000	+3.245%	1	271	+685.036%
2025-11-12	27.1000	27.1200	27.1000	27.1200	+29.143%	2	271	+710.509%
2025-11-04	21.0000	21.0000	21.0000	21.0000	-6.667%	1	270	+946.714%
2025-10-24	22.5000	22.5000	22.5000	22.5000	+2.273%	1	271	+876.933%
2025-10-23	20.7800	22.0000	20.7800	22.0000	+28.957%	2	272	+899.136%
2025-10-14	17.0600	17.0600	17.0600	17.0600	-21.346%	1	272	+1,188.453%
2025-09-30	21.6900	21.6900	21.6900	21.6900	-16.545%	3	271	+913.416%
2025-09-26	25.9900	25.9900	25.9900	25.9900	+20.603%	1	271	+745.748%
2025-09-25	21.5500	21.5500	21.5500	21.5500	-1.598%	1	270	+920.000%
2025-09-23	20.9000	21.9000	20.9000	21.9000	+28.446%	6	270	+903.699%
2025-09-19	16.6000	17.1000	16.5000	17.0500	+4.281%	21	265	+1,189.208%
2025-09-09	16.3500	16.3500	16.3500	16.3500	+12.217%	5	254	+1,244.404%
2025-09-08	14.5700	14.5700	14.5700	14.5700	+7.926%	3	254	+1,408.648%
2025-09-04	13.5000	13.5000	13.5000	13.5000	+1.657%	1	257	+1,528.222%
2025-09-03	13.2800	13.2800	13.2800	13.2800	+14.780%	1	256	+1,555.196%
2025-08-28	11.6000	11.6000	11.5700	11.5700	-1.949%	6	255	+1,799.827%
2025-08-27	11.5000	11.8000	11.5000	11.8000	+22.917%	11	255	+1,762.797%
2025-08-22	9.6000	9.6000	9.6000	9.6000	+16.364%	10	256	+2,189.688%
2025-08-21	8.0700	8.4600	8.0500	8.2500	-0.242%	30	256	+2,564.364%
2025-08-20	8.1100	8.6500	7.6000	8.2700	+13.443%	212	254	+2,557.920%
2025-08-19	7.2900	7.2900	7.2900	7.2900	-17.627%	1	141	+2,915.226%
2025-07-29	8.6500	8.8500	8.6500	8.8500	-14.904%	4	141	+2,383.729%
2025-07-17	10.0700	10.4000	10.0500	10.4000	-9.565%	80	141	+2,013.558%
2025-07-14	11.5000	11.5000	11.5000	11.5000	-12.348%	3	65	+1,811.391%
2025-07-11	13.4000	13.4000	13.1200	13.1200	-7.606%	20	62	+1,575.381%
2025-07-10	13.7000	14.2000	13.7000	14.2000	+40.039%	15	42	+1,447.958%
2025-07-07	10.1400	10.1400	10.1400	10.1400	+26.750%	3	42	+2,067.751%
2025-05-21	8.0000	8.0000	8.0000	8.0000	-11.111%	1	39	+2,647.625%
2025-05-13	9.0000	9.0000	9.0000	9.0000	+68.539%	1	39	+2,342.333%
2025-05-05	5.1800	5.3400	5.1800	5.3400	+0.755%	2	38	+4,016.292%
2025-05-02	5.1800	5.3000	5.1600	5.3000	+18.040%	8	38	+4,047.358%
2025-05-01	4.6900	4.6900	4.4000	4.4900	+0.899%	5	38	+4,795.546%
2025-04-30	4.4500	4.4500	4.4500	4.4500	-3.050%	2	36	+4,839.551%
2025-04-23	4.5900	4.5900	4.5900	4.5900	+23.056%	1	34	+4,688.889%
2025-04-17	3.2500	3.7300	3.2400	3.7300	+9.706%	4	33	+5,793.029%
2025-04-04	3.4000	3.4000	3.4000	3.4000	-55.959%	6	33	+6,365.000%
2025-03-31	7.5600	7.7200	7.5600	7.7200	+0.260%	2	34	+2,747.280%
2025-03-25	7.5500	7.7000	7.5100	7.7000	+21.260%	23	33	+2,754.675%
2025-03-12	6.3500	6.3500	6.3500	6.3500	+2.585%	1	33	+3,361.575%
2025-03-11	6.2000	6.2000	6.1900	6.1900	-14.028%	3	33	+3,451.050%
2025-03-07	7.2000	7.2000	7.2000	7.2000	+29.730%	6	32	+2,952.917%
2025-03-05	5.9700	5.9700	5.5500	5.5500	-29.836%	18	33	+3,860.541%
2025-02-27	7.9100	7.9100	7.9100	7.9100	-27.431%	1	17	+2,678.887%
2025-02-20	10.9000	10.9000	10.9000	10.9000	+20.709%	1	16	+1,916.606%
2025-02-14	8.7200	9.0300	8.7200	9.0300	+0.445%	4	15	+2,334.219%
2025-02-12	8.9900	8.9900	8.9900	8.9900	+0.785%	1	15	+2,345.050%
2025-01-31	8.9200	8.9200	8.9200	8.9200	-18.909%	2	15	+2,364.238%
2025-01-23	11.0000	11.0000	11.0000	11.0000	+12.821%	1	15	+1,898.273%
2025-01-21	9.7500	9.7500	9.7500	9.7500	+2.094%	1	14	+2,154.462%
2025-01-14	9.5500	9.5500	9.5500	9.5500	+1.058%	1	14	+2,201.675%
2025-01-13	9.9000	9.9000	9.4500	9.4500	+42.749%	2	14	+2,226.032%
2025-01-08	6.6200	6.6200	6.6200	6.6200	-4.058%	1	12	+3,220.393%
2025-01-07	6.9000	6.9000	6.9000	6.9000	+22.776%	1	12	+3,085.652%
2024-12-23	5.6200	5.6200	5.6200	5.6200	-4.096%	3	12	+3,811.210%
2024-12-20	5.8600	5.8600	5.8600	5.8600	-5.484%	5	12	+3,651.024%
2024-12-19	6.2000	6.2000	6.2000	6.2000	-13.649%	1	12	+3,445.323%
2024-12-17	7.1800	7.1800	7.1800	7.1800	-5.774%	4	12	+2,961.421%
2024-12-16	8.0000	8.0000	7.6200	7.6200	-29.314%	2	17	+2,784.646%
2024-12-09	10.7800	10.7800	10.7800	10.7800	+8.889%	1	17	+1,939.054%
2024-12-06	9.9000	9.9000	9.9000	9.9000	-6.604%	2	17	+2,120.303%
2024-12-04	10.6000	10.6000	10.6000	10.6000	-22.797%	1	16	+1,973.679%
2024-11-19	13.7300	13.7300	13.7300	13.7300	-3.242%	1	15	+1,500.947%
2024-11-18	13.5400	14.1900	13.5400	14.1900	+14.899%	9	14	+1,449.049%
2024-11-14	12.3500	12.3500	12.3500	12.3500	+7.391%	1	6	+1,679.838%
2024-11-08	11.5000	11.5000	11.5000	11.5000	-8.000%	2	6	+1,811.391%
2024-11-07	12.5000	12.5000	12.5000	12.5000	+22.549%	1	6	+1,658.480%
2024-10-24	10.2000	10.2000	10.2000	10.2000	-2.765%	4	6	+2,055.000%
2024-10-23	10.4000	10.4900	10.4000	10.4900	-32.410%	4	10	+1,995.424%
2024-10-08	15.5200	15.5200	15.5200	15.5200	-4.902%	5	10	+1,316.302%
2024-10-07	15.0700	16.3200	15.0400	16.3200	+16.157%	5	12	+1,246.875%
2024-10-03	14.0400	14.0500	14.0300	14.0500	+23.789%	5	7	+1,464.484%
2024-09-16	11.3500	11.3500	11.3500	11.3500	0.000%	2	2	+1,836.652%