Dark

VLO20270115C210
VLO Jan 15 2027 210.00 Call (VLO270115C00210000)
option OPRA

EOD

Jul 28, 2026

101.42-0.177%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	101.4200	101.4200	101.4200	101.4200	-0.177%	1	1,527	0.000%
2026-07-27	101.6000	101.6000	101.6000	101.6000	-8.468%	2	1,528	-0.177%
2026-07-23	111.0000	111.0000	111.0000	111.0000	+3.468%	3	1,528	-8.631%
2026-07-20	107.2000	107.2800	107.2000	107.2800	+6.799%	2	1,528	-5.462%
2026-07-17	100.4500	100.4500	100.4500	100.4500	+6.150%	1	1,528	+0.966%
2026-07-14	94.9000	94.9000	94.6300	94.6300	+6.386%	2	1,528	+7.175%
2026-07-13	84.5500	88.9500	84.5500	88.9500	+5.893%	6	1,528	+14.019%
2026-07-10	84.0000	84.0000	84.0000	84.0000	+51.844%	1	1,529	+20.738%
2026-06-25	54.6300	55.3200	54.5300	55.3200	+18.840%	3	1,529	+83.333%
2026-06-22	46.5500	46.5500	46.5500	46.5500	-6.900%	1	1,527	+117.873%
2026-06-15	50.0000	50.0000	50.0000	50.0000	-21.260%	1	1,527	+102.840%
2026-06-12	63.5000	63.5000	63.5000	63.5000	-5.011%	1	1,527	+59.717%
2026-06-10	66.8500	66.8500	66.8500	66.8500	+0.360%	3	1,527	+51.713%
2026-06-05	66.6100	66.6100	66.6100	66.6100	-2.617%	1	1,527	+52.259%
2026-06-03	68.4000	68.4000	68.4000	68.4000	+34.911%	18	1,527	+48.275%
2026-05-28	51.4600	51.4600	50.4000	50.7000	-2.687%	13	1,527	+100.039%
2026-05-26	52.1000	52.1000	52.1000	52.1000	+0.385%	1	1,521	+94.664%
2026-05-21	52.2000	52.2000	51.9000	51.9000	-12.479%	4	1,521	+95.414%
2026-05-20	60.4100	60.4100	57.5000	59.3000	-7.546%	6	1,521	+71.029%
2026-05-18	62.4000	64.1400	62.4000	64.1400	+18.035%	4	1,519	+58.123%
2026-05-15	54.3400	54.3400	54.3400	54.3400	+6.403%	3	1,519	+86.640%
2026-05-14	51.4800	51.4800	51.0000	51.0700	-5.931%	7	1,522	+98.590%
2026-05-11	52.1000	54.2900	52.1000	54.2900	+22.000%	5	1,517	+86.812%
2026-05-07	44.5000	44.5000	44.5000	44.5000	-5.460%	2	1,517	+127.910%
2026-05-06	51.0000	51.0000	47.0700	47.0700	-20.758%	7	1,517	+115.466%
2026-05-05	59.4000	59.4000	59.4000	59.4000	+10.532%	1	1,524	+70.741%
2026-05-01	53.7400	53.7400	53.7400	53.7400	-7.345%	1	1,525	+88.723%
2026-04-30	55.6900	58.6000	55.6900	58.0000	+1.045%	297	1,525	+74.862%
2026-04-29	57.4000	57.4000	57.4000	57.4000	+25.822%	1	1,692	+76.690%
2026-04-24	45.6200	45.6200	45.6200	45.6200	+2.794%	1	1,693	+122.315%
2026-04-23	44.2000	44.5000	43.4900	44.3800	+11.788%	290	1,692	+128.526%
2026-04-20	40.1000	40.1000	39.7000	39.7000	-18.980%	5	1,550	+155.466%
2026-04-08	49.3000	49.3000	49.0000	49.0000	-20.583%	2	1,551	+106.980%
2026-04-07	61.7000	61.7000	61.7000	61.7000	+10.971%	1	1,551	+64.376%
2026-04-02	55.6000	55.6000	55.6000	55.6000	+9.903%	1	1,551	+82.410%
2026-04-01	50.3500	50.5900	50.3500	50.5900	-9.190%	3	1,551	+100.474%
2026-03-31	62.1500	64.5000	55.7100	55.7100	-8.372%	382	1,552	+82.050%
2026-03-30	65.4000	65.4000	60.8000	60.8000	-2.720%	9	1,679	+66.809%
2026-03-27	61.7500	62.5000	61.7500	62.5000	+12.309%	3	1,679	+62.272%
2026-03-26	55.6400	55.6500	55.6400	55.6500	+5.198%	2	1,677	+82.246%
2026-03-25	52.9000	52.9000	52.9000	52.9000	-5.536%	2	1,679	+91.720%
2026-03-24	56.0000	56.0000	56.0000	56.0000	+1.818%	1	1,681	+81.107%
2026-03-19	55.9600	55.9600	54.0000	55.0000	+9.257%	12	1,682	+84.400%
2026-03-17	50.0400	51.2000	50.0400	50.3400	+4.008%	4	1,687	+101.470%
2026-03-16	48.0000	48.4000	48.0000	48.4000	+1.895%	9	1,684	+109.545%
2026-03-13	47.8000	47.8000	47.5000	47.5000	-6.643%	12	1,692	+113.516%
2026-03-12	52.0000	53.1500	50.5000	50.8800	+12.194%	7	1,701	+99.332%
2026-03-11	40.2300	45.3500	40.2300	45.3500	+30.316%	21	1,702	+123.638%
2026-03-10	37.4300	37.5000	34.8000	34.8000	-12.453%	6	1,698	+191.437%
2026-03-09	38.1300	39.7500	38.1300	39.7500	-5.582%	2	1,698	+155.145%
2026-03-06	42.1000	42.1000	42.1000	42.1000	-2.093%	1	1,697	+140.903%
2026-03-05	43.0000	43.0000	43.0000	43.0000	+26.285%	1	1,696	+135.860%
2026-03-03	34.3000	34.9800	32.0000	34.0500	+2.252%	8	1,697	+197.856%
2026-03-02	31.4000	33.3000	30.0000	33.3000	+22.202%	37	1,692	+204.565%
2026-02-27	24.1000	27.2500	23.6900	27.2500	+5.212%	9	1,698	+272.183%
2026-02-26	26.5500	26.5500	25.9000	25.9000	+21.028%	4	1,702	+291.583%
2026-02-24	21.4000	21.4000	21.4000	21.4000	-1.109%	2	1,700	+373.925%
2026-02-23	25.3000	25.3000	21.6400	21.6400	-3.822%	2	1,698	+368.669%
2026-02-20	23.8000	23.8000	22.5000	22.5000	-1.099%	12	1,699	+350.756%
2026-02-19	23.7000	23.7000	22.7500	22.7500	+0.442%	3	1,691	+345.802%
2026-02-17	22.5000	22.7500	22.5000	22.6500	-5.467%	55	1,692	+347.770%
2026-02-13	23.9600	23.9600	23.9600	23.9600	-5.706%	4	1,713	+323.289%
2026-02-12	26.5500	27.0000	25.4100	25.4100	+8.128%	19	1,713	+299.134%
2026-02-10	23.5000	23.5000	23.5000	23.5000	-10.408%	1	1,719	+331.574%
2026-02-09	26.2300	26.2300	26.2300	26.2300	+2.102%	1	1,719	+286.657%
2026-02-06	25.6900	25.6900	25.6900	25.6900	+21.179%	1	1,720	+294.784%
2026-02-05	21.7000	21.7000	21.2000	21.2000	-5.357%	24	1,720	+378.396%
2026-02-04	20.5300	22.9300	20.5300	22.4000	+10.891%	18	1,702	+352.768%
2026-02-03	20.2000	20.2000	20.2000	20.2000	+40.963%	1	1,684	+402.079%
2026-01-30	14.3300	14.3300	14.3300	14.3300	-22.749%	1	1,683	+607.746%
2026-01-29	18.4000	18.5500	18.4000	18.5500	+22.039%	5	1,682	+446.739%
2026-01-26	17.7500	17.7500	15.2000	15.2000	-16.712%	2	1,682	+567.237%
2026-01-23	18.2500	18.2500	18.2500	18.2500	+8.180%	1	1,683	+455.726%
2026-01-22	17.7500	17.7500	16.8700	16.8700	-7.052%	11	1,682	+501.186%
2026-01-21	18.7000	19.4500	17.9500	18.1500	+15.605%	14	1,673	+458.788%
2026-01-20	15.7000	15.7000	15.7000	15.7000	+2.614%	1	1,672	+545.987%
2026-01-16	16.0700	16.0700	15.3000	15.3000	0.000%	8	1,669	+562.876%
2026-01-15	17.0000	17.0000	15.3000	15.3000	-18.313%	3	1,669	+562.876%
2026-01-14	17.0000	18.7300	17.0000	18.7300	+18.320%	4	1,669	+441.484%
2026-01-13	15.8300	15.8300	15.8300	15.8300	+6.959%	1	1,667	+540.682%
2026-01-12	15.7500	15.7500	14.8000	14.8000	-7.615%	11	1,666	+585.270%
2026-01-09	16.0200	16.0200	16.0200	16.0200	-18.680%	1	1,665	+533.084%
2026-01-08	15.6900	19.7000	15.6900	19.7000	+23.125%	79	1,665	+414.822%
2026-01-07	17.4000	17.4000	16.0000	16.0000	+18.519%	12	1,646	+533.875%
2026-01-06	13.4500	13.5000	13.4500	13.5000	-9.759%	29	1,647	+651.259%
2026-01-05	15.0000	15.0800	14.0000	14.9600	+99.467%	10	1,647	+577.941%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-41.634%	14	1,643	+1,252.267%
2025-12-10	12.8500	12.8500	12.8500	12.8500	-20.186%	2	1,643	+689.261%
2025-12-01	15.9200	16.1000	15.8500	16.1000	+15.827%	34	1,645	+529.938%
2025-11-26	14.5000	14.5000	13.9000	13.9000	+3.346%	32	1,628	+629.640%
2025-11-24	13.4500	13.4500	13.4500	13.4500	-16.095%	2	1,628	+654.052%
2025-11-19	16.0300	16.0300	16.0300	16.0300	-1.049%	2	1,628	+532.689%
2025-11-14	16.2000	16.2000	16.2000	16.2000	+4.516%	1	1,626	+526.049%
2025-11-12	15.5000	15.5000	15.5000	15.5000	-4.674%	9	1,625	+554.323%
2025-11-11	16.2600	16.2600	16.2600	16.2600	+11.599%	2	1,616	+523.739%
2025-11-06	14.5700	14.5700	14.5700	14.5700	+58.026%	11	1,616	+596.088%
2025-10-07	9.2200	9.2200	9.2200	9.2200	-26.240%	2	1,605	+1,000.000%
2025-09-25	12.5000	12.5000	12.5000	12.5000	+4.167%	1	1,605	+711.360%
2025-09-24	12.0000	12.0000	12.0000	12.0000	+1.266%	1	1,605	+745.167%
2025-09-23	11.8500	11.8500	11.8500	11.8500	+17.910%	1	1,604	+755.865%
2025-09-22	10.0500	10.0500	10.0500	10.0500	+14.857%	1	1,604	+909.154%
2025-09-19	8.6500	8.7500	8.6500	8.7500	+62.942%	5	1,604	+1,059.086%
2025-07-23	5.3500	5.3700	5.3500	5.3700	+27.857%	12	1,603	+1,788.641%
2025-07-01	3.8500	4.2000	3.8500	4.2000	+4.218%	336	1,591	+2,314.762%
2025-06-26	4.0300	4.0300	4.0300	4.0300	+27.937%	1	1,256	+2,416.625%
2025-05-28	3.1500	3.1500	3.1500	3.1500	-6.528%	4	1,257	+3,119.683%
2025-05-23	3.3700	3.3700	3.3700	3.3700	-13.590%	2	1,257	+2,909.496%
2025-05-12	3.9000	3.9000	3.9000	3.9000	+83.099%	4	1,257	+2,500.513%
2025-04-24	2.1100	2.1300	2.1100	2.1300	-20.818%	4	1,261	+4,661.502%
2025-04-23	2.3600	2.6900	2.3200	2.6900	+33.168%	280	1,261	+3,670.260%
2025-04-22	2.1700	2.1800	2.0200	2.0200	+9.189%	13	984	+4,920.792%
2025-04-17	1.8200	1.9000	1.8200	1.8500	+6.936%	128	843	+5,382.162%
2025-04-16	1.7900	1.8700	1.4400	1.7300	+1.765%	774	843	+5,762.428%
2025-04-14	1.7200	1.7200	1.7000	1.7000	-5.556%	2	277	+5,865.882%
2025-04-11	1.8000	1.8000	1.8000	1.8000	-14.286%	4	277	+5,534.444%
2025-04-03	2.7000	2.7000	2.1000	2.1000	-47.103%	4	279	+4,729.524%
2025-04-01	3.9700	3.9700	3.9700	3.9700	+11.831%	3	279	+2,454.660%
2025-03-10	3.5500	3.5500	3.5500	3.5500	+16.013%	1	279	+2,756.901%
2025-03-06	2.9900	3.0600	2.9900	3.0600	-35.849%	2	270	+3,214.379%
2025-02-14	4.7700	4.7700	4.7700	4.7700	-4.790%	14	270	+2,026.205%
2025-02-03	5.0100	5.0100	5.0100	5.0100	+5.474%	1	270	+1,924.351%
2025-01-31	4.7500	4.7500	4.7500	4.7500	-27.702%	2	271	+2,035.158%
2025-01-30	6.5700	6.5700	6.5700	6.5700	+4.120%	1	270	+1,443.683%
2025-01-27	6.2700	6.3100	6.2700	6.3100	+5.167%	2	270	+1,507.290%
2025-01-23	5.3300	6.0300	5.3300	6.0000	+4.712%	6	268	+1,590.333%
2025-01-15	5.7300	5.7300	5.7300	5.7300	+5.331%	1	262	+1,669.983%
2025-01-13	5.4700	5.4700	5.4400	5.4400	+47.826%	5	261	+1,764.338%
2024-12-17	3.8600	3.8600	3.6800	3.6800	-6.835%	2	256	+2,655.978%
2024-12-16	3.9500	3.9500	3.9500	3.9500	-50.314%	2	269	+2,467.595%
2024-11-21	7.9500	7.9500	7.9500	7.9500	+18.657%	260	269	+1,175.723%
2024-11-12	6.7500	6.7500	6.5600	6.7000	-2.758%	260	269	+1,413.731%
2024-11-07	7.7000	7.7000	6.8900	6.8900	+26.422%	6	10	+1,371.988%
2024-10-31	5.2000	5.4500	5.2000	5.4500	-22.914%	2	5	+1,760.917%
2024-10-17	7.0400	7.0700	7.0300	7.0700	0.000%	6	3	+1,334.512%