Dark

VLO20270115C200
VLO Jan 15 2027 200.00 Call (VLO270115C00200000)
option OPRA

EOD

Sep 21, 2026

196.90-3.338%(-6.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	196.9000	196.9000	196.9000	196.9000	-3.338%	1	780	0.000%
2026-09-17	203.7000	203.7000	203.7000	203.7000	+7.042%	1	780	-3.338%
2026-09-09	190.3000	190.3000	190.3000	190.3000	+11.417%	2	780	+3.468%
2026-09-02	170.8000	170.8000	170.8000	170.8000	+4.248%	2	782	+15.281%
2026-09-01	163.8400	163.8400	163.8400	163.8400	+18.476%	1	780	+20.178%
2026-08-13	138.4000	138.4000	138.2900	138.2900	+3.627%	10	780	+42.382%
2026-08-12	131.1200	133.4500	131.1200	133.4500	+30.450%	6	784	+47.546%
2026-08-07	102.3000	102.3000	102.3000	102.3000	-5.102%	1	785	+92.473%
2026-08-05	110.8000	110.8000	107.8000	107.8000	-6.016%	6	786	+82.653%
2026-08-03	119.2000	119.2000	114.7000	114.7000	-3.370%	4	789	+71.665%
2026-07-21	118.7000	118.7000	118.7000	118.7000	-1.494%	1	789	+65.880%
2026-07-20	116.3500	120.5000	115.6000	120.5000	+8.853%	4	789	+63.402%
2026-07-17	110.7000	110.7000	110.7000	110.7000	+6.442%	2	786	+77.868%
2026-07-14	103.1000	104.0000	103.1000	104.0000	+0.971%	5	786	+89.327%
2026-07-13	100.0000	103.0000	100.0000	103.0000	+13.624%	5	783	+91.165%
2026-07-10	90.6500	90.6500	90.6500	90.6500	+3.070%	1	779	+117.209%
2026-07-08	79.4700	87.9500	79.4700	87.9500	+20.479%	9	779	+123.877%
2026-07-01	73.0000	73.0000	73.0000	73.0000	-5.195%	1	782	+169.726%
2026-06-29	77.0000	77.0000	77.0000	77.0000	+42.593%	2	783	+155.714%
2026-06-24	56.4500	56.4500	54.0000	54.0000	+12.033%	2	783	+264.630%
2026-06-18	48.2000	48.2000	48.2000	48.2000	-9.142%	1	783	+308.506%
2026-06-17	53.0500	53.0500	53.0500	53.0500	-1.321%	2	783	+271.159%
2026-06-16	53.7600	53.7600	53.7600	53.7600	-28.032%	3	783	+266.257%
2026-06-03	74.5000	74.7000	74.5000	74.7000	+13.543%	10	783	+163.588%
2026-05-21	65.7900	65.7900	65.7900	65.7900	-8.726%	4	793	+199.286%
2026-05-19	71.6600	72.0800	71.4000	72.0800	+1.521%	5	793	+173.169%
2026-05-18	71.0000	71.0000	71.0000	71.0000	+24.474%	1	792	+177.324%
2026-05-13	57.0400	57.0400	57.0400	57.0400	+1.135%	1	792	+245.196%
2026-05-08	56.4000	56.4000	56.4000	56.4000	-12.558%	1	793	+249.113%
2026-05-04	64.5000	64.5000	64.5000	64.5000	+4.369%	1	792	+205.271%
2026-04-30	61.8000	61.8000	61.8000	61.8000	+12.099%	3	793	+218.608%
2026-04-28	55.1300	55.1300	55.1300	55.1300	+6.614%	7	793	+257.156%
2026-04-22	51.7100	51.7100	51.7100	51.7100	+12.169%	2	800	+280.777%
2026-04-21	46.1000	46.1000	46.1000	46.1000	+3.596%	1	800	+327.115%
2026-04-17	44.0000	44.5000	41.0000	44.5000	-16.713%	14	800	+342.472%
2026-04-10	53.0000	53.4300	53.0000	53.4300	-1.602%	7	800	+268.520%
2026-04-08	54.3000	54.3000	54.3000	54.3000	-10.750%	10	804	+262.615%
2026-04-02	59.9000	60.8400	59.9000	60.8400	+7.643%	2	804	+223.636%
2026-04-01	57.8200	57.8200	56.5000	56.5200	-18.816%	14	804	+248.372%
2026-03-30	69.7700	69.7700	69.6200	69.6200	-3.959%	3	817	+182.821%
2026-03-27	72.1000	72.4900	72.1000	72.4900	+11.266%	3	819	+171.624%
2026-03-26	65.1500	65.1500	65.1500	65.1500	+15.719%	1	816	+202.226%
2026-03-23	56.4800	56.4800	56.3000	56.3000	+0.446%	15	816	+249.734%
2026-03-17	57.0000	57.0000	56.0400	56.0500	+4.766%	35	831	+251.293%
2026-03-13	53.5000	53.5000	53.5000	53.5000	-8.625%	11	832	+268.037%
2026-03-12	55.0000	58.7500	55.0000	58.5500	+13.579%	13	821	+236.294%
2026-03-11	47.0000	51.5500	47.0000	51.5500	+30.341%	3	819	+281.959%
2026-03-10	39.5500	39.5500	39.5500	39.5500	-1.372%	1	819	+397.851%
2026-03-09	40.1000	40.1000	40.1000	40.1000	-9.501%	2	820	+391.022%
2026-03-04	41.4900	44.3100	41.4900	44.3100	+9.869%	15	820	+344.369%
2026-03-03	40.3300	40.3300	40.3300	40.3300	+8.123%	2	832	+388.222%
2026-03-02	36.1900	39.3500	33.0000	37.3000	+24.707%	17	834	+427.882%
2026-02-27	29.6000	29.9100	29.6000	29.9100	-4.897%	2	836	+558.308%
2026-02-26	30.0000	31.5600	30.0000	31.4500	+19.810%	16	835	+526.073%
2026-02-25	26.2500	26.2500	26.2500	26.2500	0.000%	2	843	+650.095%
2026-02-23	26.5000	26.5000	26.2500	26.2500	-4.197%	550	843	+650.095%
2026-02-18	27.5000	27.5000	26.5000	27.4000	-5.190%	6	892	+618.613%
2026-02-13	28.0000	29.0000	28.0000	28.9000	+0.837%	3	892	+581.315%
2026-02-11	28.6600	28.6600	28.6600	28.6600	-4.467%	1	892	+587.020%
2026-02-06	29.0700	30.0000	29.0700	30.0000	+22.951%	16	892	+556.333%
2026-02-05	24.4000	24.4000	24.4000	24.4000	-8.511%	10	889	+706.967%
2026-02-04	25.4200	27.3000	24.4000	26.6700	+13.974%	50	889	+638.283%
2026-02-03	22.9500	23.5000	22.9500	23.4000	+38.462%	11	895	+741.453%
2026-02-02	15.7000	16.9000	15.7000	16.9000	-3.704%	6	900	+1,065.089%
2026-01-30	17.5000	17.5500	16.7500	17.5500	-13.632%	6	900	+1,021.937%
2026-01-29	20.3200	20.3200	20.3200	20.3200	+9.247%	1	899	+868.996%
2026-01-28	19.6500	20.0500	18.6000	18.6000	-1.326%	3	899	+958.602%
2026-01-27	19.1800	19.1800	18.8500	18.8500	+0.266%	4	897	+944.562%
2026-01-26	18.8000	18.8000	18.8000	18.8000	-13.124%	1	893	+947.340%
2026-01-23	22.1600	22.1600	21.6400	21.6400	+5.304%	2	893	+809.889%
2026-01-22	21.3100	21.3100	20.5000	20.5500	-10.691%	114	894	+858.151%
2026-01-21	22.0000	23.0100	22.0000	23.0100	+18.000%	6	861	+755.715%
2026-01-20	19.5000	20.0000	19.2000	19.5000	+4.278%	17	863	+909.744%
2026-01-16	19.2000	19.2000	18.7000	18.7000	-2.604%	8	861	+952.941%
2026-01-15	19.5000	20.0000	19.2000	19.2000	-10.196%	7	861	+925.521%
2026-01-14	21.0500	22.4700	20.8000	21.3800	+12.823%	32	855	+820.954%
2026-01-13	19.5600	19.5600	18.9500	18.9500	+5.866%	15	832	+939.050%
2026-01-12	18.0000	18.2600	17.9000	17.9000	-6.819%	7	817	+1,000.000%
2026-01-09	21.3100	21.3100	19.2100	19.2100	-18.255%	2	818	+924.987%
2026-01-08	18.6000	23.5000	18.6000	23.5000	+12.172%	34	817	+737.872%
2026-01-07	18.4500	21.1100	18.4500	20.9500	+28.528%	34	798	+839.857%
2026-01-06	18.5500	18.6500	15.2500	16.3000	-9.444%	36	805	+1,107.975%
2026-01-05	16.9100	20.5500	15.1000	18.0000	+78.218%	89	816	+993.889%
2026-01-02	10.1000	10.1000	10.1000	10.1000	-8.432%	20	793	+1,849.505%
2025-12-29	10.4800	11.3000	10.4800	11.0300	-0.631%	20	773	+1,685.131%
2025-12-23	10.7200	11.1000	10.6500	11.1000	+2.778%	31	787	+1,673.874%
2025-12-22	10.6500	10.8000	10.6500	10.8000	+3.846%	5	788	+1,723.148%
2025-12-17	10.4000	10.4000	10.4000	10.4000	-3.256%	1	783	+1,793.269%
2025-12-16	10.7500	10.7500	10.7500	10.7500	-31.529%	3	782	+1,731.628%
2025-12-08	15.7000	15.7000	15.7000	15.7000	-19.693%	1	782	+1,154.140%
2025-12-01	19.5500	19.5500	19.5500	19.5500	+10.891%	3	781	+907.161%
2025-11-28	17.6300	17.6300	17.6300	17.6300	+3.281%	100	778	+1,016.846%
2025-11-26	17.0700	17.0700	17.0700	17.0700	-13.174%	5	673	+1,053.486%
2025-11-19	19.6600	19.6600	19.6600	19.6600	-5.933%	1	673	+901.526%
2025-11-14	20.9000	20.9000	20.9000	20.9000	+14.772%	1	673	+842.105%
2025-11-12	18.2100	18.2100	18.2100	18.2100	+23.625%	1	672	+981.274%
2025-10-31	14.7300	14.7300	14.7300	14.7300	-1.141%	4	671	+1,236.728%
2025-10-28	14.9000	15.5500	14.9000	14.9000	+59.018%	12	667	+1,221.477%
2025-10-22	9.3000	9.4300	9.3000	9.3700	-14.818%	18	666	+2,001.387%
2025-10-20	11.0000	11.0000	11.0000	11.0000	-7.251%	5	651	+1,690.000%
2025-10-06	12.1500	12.1500	11.8600	11.8600	-1.167%	9	656	+1,560.202%
2025-10-02	12.1800	12.1800	12.0000	12.0000	-9.228%	5	658	+1,540.833%
2025-10-01	13.0000	13.2200	13.0000	13.2200	-6.901%	9	663	+1,389.410%
2025-09-30	14.3300	14.3300	14.2000	14.2000	-19.638%	11	656	+1,286.620%
2025-09-26	18.0000	18.0000	17.6700	17.6700	+11.835%	11	655	+1,014.318%
2025-09-24	15.8000	15.8000	15.8000	15.8000	+6.757%	5	645	+1,146.203%
2025-09-23	15.0600	15.0600	14.8000	14.8000	+23.333%	8	640	+1,230.405%
2025-09-22	12.0000	12.0000	12.0000	12.0000	+9.091%	1	640	+1,540.833%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+1.476%	5	640	+1,690.000%
2025-09-16	10.8400	10.8400	10.8400	10.8400	+14.105%	2	635	+1,716.421%
2025-09-11	9.4000	9.5000	9.2500	9.5000	-9.265%	33	634	+1,972.632%
2025-09-10	10.4700	10.4700	10.4700	10.4700	+23.176%	2	610	+1,780.611%
2025-09-03	8.5000	8.5000	8.5000	8.5000	+13.333%	2	612	+2,216.471%
2025-08-29	7.5000	7.5000	7.5000	7.5000	+2.740%	2	612	+2,525.333%
2025-08-28	7.3000	7.3000	7.2000	7.3000	+21.667%	570	612	+2,597.260%
2025-08-25	6.0000	6.0000	6.0000	6.0000	+16.505%	15	70	+3,181.667%
2025-08-20	5.0500	5.1500	5.0500	5.1500	+14.955%	42	56	+3,723.301%
2025-06-30	4.6500	4.6500	4.4800	4.4800	-19.279%	2	30	+4,295.089%
2025-06-16	5.5500	5.5500	5.5500	5.5500	+42.308%	1	30	+3,447.748%
2025-05-12	3.9000	3.9000	3.9000	3.9000	+69.565%	2	29	+4,948.718%
2025-04-11	2.3000	2.3000	2.3000	2.3000	-30.303%	2	31	+8,460.870%
2025-04-09	3.3000	3.3000	3.3000	3.3000	+39.831%	2	30	+5,866.667%
2025-04-08	2.3600	2.3600	2.3600	2.3600	0.000%	10	30	+8,243.220%
2025-04-07	2.3600	2.3600	2.3600	2.3600	+12.381%	1	30	+8,243.220%
2025-04-04	2.1000	2.1000	2.1000	2.1000	-22.222%	4	30	+9,276.190%
2025-04-03	2.7000	2.7000	2.7000	2.7000	-43.867%	2	30	+7,192.593%
2025-03-31	4.6600	4.8100	4.6600	4.8100	+17.892%	2	30	+3,993.555%
2025-03-13	4.4200	4.4200	4.0100	4.0800	-0.730%	3	30	+4,725.980%
2025-03-12	4.1100	4.1100	4.1100	4.1100	-36.279%	1	30	+4,690.754%
2025-02-10	6.4500	6.4500	6.4500	6.4500	-23.214%	1	29	+2,952.713%
2025-02-05	8.4000	8.4000	8.4000	8.4000	+36.585%	1	29	+2,244.048%
2025-01-31	6.1500	6.1500	6.1500	6.1500	-23.507%	40	28	+3,101.626%
2025-01-30	8.0400	8.0400	8.0400	8.0400	+5.236%	1	7	+2,349.005%
2025-01-27	7.6400	7.6400	7.6400	7.6400	+13.185%	1	7	+2,477.225%
2025-01-23	6.7500	6.7500	6.7500	6.7500	+17.188%	1	6	+2,817.037%
2025-01-13	5.5500	5.7600	5.5500	5.7600	-9.291%	4	6	+3,318.403%
2024-12-06	6.3500	6.3500	6.3500	6.3500	-21.605%	2	2	+3,000.787%
2024-12-02	8.1000	8.1000	8.1000	8.1000	-19.000%	1	3	+2,330.864%
2024-11-21	10.0000	10.0000	10.0000	10.0000	-6.542%	1	1	+1,869.000%
2024-10-03	10.7000	10.7000	10.7000	10.7000	0.000%	1	1	+1,740.187%