Dark

VLO20270115C185
VLO Jan 15 2027 185.00 Call (VLO270115C00185000)
option OPRA

EOD

Sep 15, 2026

208.50+18.466%(+32.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	209.0000	209.0000	208.5000	208.5000	+18.466%	10	441	0.000%
2026-09-01	176.0000	176.0000	176.0000	176.0000	+5.326%	1	441	+18.466%
2026-08-24	167.1000	167.1000	167.1000	167.1000	+39.250%	5	441	+24.776%
2026-08-07	120.0000	120.0000	120.0000	120.0000	+7.807%	10	441	+73.750%
2026-07-15	111.3100	111.3100	111.3100	111.3100	+1.886%	2	451	+87.315%
2026-07-13	109.2500	109.2500	109.2500	109.2500	+83.861%	1	452	+90.847%
2026-06-22	59.4200	59.4200	59.4200	59.4200	-6.572%	1	453	+250.892%
2026-06-17	63.6000	63.6000	63.6000	63.6000	-19.565%	1	453	+227.830%
2026-06-10	79.0700	79.0700	79.0700	79.0700	-0.666%	1	453	+163.690%
2026-06-04	79.6000	79.6000	79.6000	79.6000	+24.648%	1	454	+161.935%
2026-05-27	64.0000	64.0000	63.8600	63.8600	-12.795%	8	454	+226.495%
2026-04-30	73.2300	73.2300	73.2300	73.2300	-2.360%	2	457	+184.719%
2026-04-29	75.0000	75.0000	75.0000	75.0000	+61.987%	1	457	+178.000%
2026-04-17	46.3000	46.3000	46.3000	46.3000	-28.769%	1	456	+350.324%
2026-04-14	65.0000	65.0000	65.0000	65.0000	-4.622%	1	457	+220.769%
2026-04-13	68.1500	68.1500	68.1500	68.1500	-13.185%	3	458	+205.943%
2026-03-27	78.5000	78.5000	78.5000	78.5000	+10.408%	2	458	+165.605%
2026-03-24	71.1000	71.1000	71.1000	71.1000	+12.180%	1	458	+193.249%
2026-03-16	63.3800	63.3800	63.3800	63.3800	+23.116%	1	459	+228.968%
2026-03-10	51.4800	51.4800	51.4800	51.4800	-11.470%	2	458	+305.012%
2026-03-05	58.1500	58.1500	58.1500	58.1500	+5.727%	1	457	+258.555%
2026-03-04	52.3000	55.0000	52.1300	55.0000	+19.048%	10	457	+279.091%
2026-03-02	46.2000	46.2000	46.2000	46.2000	+18.431%	4	457	+351.299%
2026-02-26	39.0100	39.0100	39.0100	39.0100	+14.500%	2	457	+434.478%
2026-02-19	34.0700	34.0700	34.0700	34.0700	-12.100%	1	457	+511.975%
2026-02-12	40.1700	40.1700	38.7600	38.7600	+2.000%	4	457	+437.926%
2026-02-11	38.0000	38.0000	38.0000	38.0000	+2.925%	2	458	+448.684%
2026-02-06	36.9200	36.9200	36.9200	36.9200	+19.020%	1	460	+464.735%
2026-02-05	31.0200	31.0200	31.0200	31.0200	+40.936%	1	461	+572.147%
2026-02-02	20.9900	22.0100	20.9900	22.0100	-6.539%	2	462	+847.297%
2026-01-30	23.5500	23.5500	23.5500	23.5500	-11.199%	1	463	+785.350%
2026-01-29	28.0500	29.4000	26.5200	26.5200	+11.382%	4	463	+686.199%
2026-01-27	23.8100	23.8100	23.8100	23.8100	-17.038%	1	460	+775.682%
2026-01-23	28.7000	28.7000	28.7000	28.7000	+2.500%	1	461	+626.481%
2026-01-22	28.0000	28.0000	28.0000	28.0000	-4.762%	1	461	+644.643%
2026-01-21	29.4000	29.4000	29.4000	29.4000	+13.426%	1	461	+609.184%
2026-01-20	26.1000	26.1300	25.8400	25.9200	+5.152%	205	460	+704.398%
2026-01-16	24.8500	24.8500	24.6500	24.6500	-5.083%	21	358	+745.842%
2026-01-15	25.9700	25.9700	25.9700	25.9700	-5.323%	6	358	+702.849%
2026-01-14	27.3000	29.1000	27.3000	27.4300	+7.907%	17	364	+660.117%
2026-01-13	23.0000	25.4200	23.0000	25.4200	+7.484%	7	364	+720.220%
2026-01-12	25.0500	25.0500	23.6500	23.6500	-6.151%	6	358	+781.607%
2026-01-09	26.6000	26.6000	25.2000	25.2000	-17.105%	50	354	+727.381%
2026-01-08	28.0000	30.4000	25.0000	30.4000	+17.693%	6	312	+585.855%
2026-01-07	26.0000	27.3400	25.4900	25.8300	+18.486%	5	313	+707.201%
2026-01-06	22.5000	22.5000	21.8000	21.8000	-10.948%	3	311	+856.422%
2026-01-05	25.0000	25.0000	22.6000	24.4800	+72.881%	7	311	+751.716%
2025-12-18	14.1600	14.1600	14.1600	14.1600	-34.897%	5	309	+1,372.458%
2025-12-05	21.7500	21.7500	21.7500	21.7500	-8.344%	20	309	+858.621%
2025-12-03	25.0000	25.0000	23.7300	23.7300	-7.123%	23	289	+778.635%
2025-11-17	25.5500	25.5500	25.5500	25.5500	+10.846%	4	277	+716.047%
2025-11-12	23.0500	23.0500	23.0500	23.0500	-14.471%	5	273	+804.555%
2025-11-11	25.9100	26.9500	25.9100	26.9500	+34.414%	5	278	+673.655%
2025-10-28	20.0500	20.0500	20.0500	20.0500	+28.361%	3	274	+939.900%
2025-10-07	15.6200	15.6200	15.6200	15.6200	-5.904%	2	274	+1,234.827%
2025-10-06	16.6000	16.6000	16.6000	16.6000	-13.316%	1	274	+1,156.024%
2025-09-30	19.1500	19.1500	19.1500	19.1500	-6.676%	20	274	+988.773%
2025-09-25	20.1000	20.5200	20.1000	20.5200	+3.116%	5	254	+916.082%
2025-09-23	19.6500	19.9000	19.5300	19.9000	+18.806%	23	254	+947.739%
2025-09-22	16.7500	16.7500	16.7500	16.7500	+8.766%	2	237	+1,144.776%
2025-09-19	14.9000	15.4000	14.9000	15.4000	+3.356%	29	235	+1,253.896%
2025-09-09	14.2500	14.9000	14.2500	14.9000	+26.271%	65	209	+1,299.329%
2025-09-08	11.7500	11.8000	11.7500	11.8000	+87.599%	30	160	+1,666.949%
2025-08-19	6.7300	6.7300	6.2900	6.2900	-32.583%	46	140	+3,214.785%
2025-07-17	9.0700	9.3300	9.0700	9.3300	-26.824%	111	116	+2,134.727%
2025-07-10	12.3000	12.7500	12.3000	12.7500	+214.815%	2	30	+1,535.294%
2025-04-23	4.0700	4.0700	4.0000	4.0500	-49.689%	6	28	+5,048.148%
2025-03-26	8.0500	8.0500	8.0500	8.0500	+1.899%	14	29	+2,490.062%
2025-02-25	7.9000	7.9000	7.9000	7.9000	-19.388%	1	22	+2,539.241%
2025-02-20	9.8000	9.8000	9.8000	9.8000	+30.667%	1	22	+2,027.551%
2025-02-13	7.5000	7.5000	7.5000	7.5000	-15.636%	1	22	+2,680.000%
2025-02-06	9.6400	9.6400	8.8900	8.8900	-20.696%	11	22	+2,245.332%
2025-02-05	11.2100	11.2100	11.2100	11.2100	+20.538%	1	12	+1,759.946%
2025-02-03	9.3000	9.3000	9.3000	9.3000	-13.649%	1	12	+2,141.935%
2024-11-07	10.8700	10.9000	10.7600	10.7700	+22.109%	6	11	+1,835.933%
2024-11-04	8.8200	8.8200	8.8200	8.8200	-37.090%	5	5	+2,263.946%
2024-10-08	14.0200	14.0200	14.0200	14.0200	0.000%	5	5	+1,387.161%