Dark

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

EOD

Sep 21, 2026

195.10-4.829%(-9.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	195.1000	195.1000	195.1000	195.1000	-4.829%	5	1,531	0.000%
2026-09-18	205.5000	205.5000	205.0000	205.0000	+18.634%	2	1,536	-4.829%
2026-09-08	172.8000	172.8000	172.8000	172.8000	+5.591%	2	1,534	+12.905%
2026-09-03	163.6500	163.6500	163.6500	163.6500	+18.415%	5	1,534	+19.218%
2026-08-27	137.9000	138.4000	137.8000	138.2000	-1.074%	30	1,534	+41.172%
2026-08-14	140.2400	140.2400	139.7000	139.7000	+37.744%	3	1,527	+39.656%
2026-07-28	101.4200	101.4200	101.4200	101.4200	-0.177%	1	1,527	+92.368%
2026-07-27	101.6000	101.6000	101.6000	101.6000	-8.468%	2	1,528	+92.028%
2026-07-23	111.0000	111.0000	111.0000	111.0000	+3.468%	3	1,528	+75.766%
2026-07-20	107.2000	107.2800	107.2000	107.2800	+6.799%	2	1,528	+81.861%
2026-07-17	100.4500	100.4500	100.4500	100.4500	+6.150%	1	1,528	+94.226%
2026-07-14	94.9000	94.9000	94.6300	94.6300	+6.386%	2	1,528	+106.171%
2026-07-13	84.5500	88.9500	84.5500	88.9500	+5.893%	6	1,528	+119.337%
2026-07-10	84.0000	84.0000	84.0000	84.0000	+51.844%	1	1,529	+132.262%
2026-06-25	54.6300	55.3200	54.5300	55.3200	+18.840%	3	1,529	+252.675%
2026-06-22	46.5500	46.5500	46.5500	46.5500	-6.900%	1	1,527	+319.119%
2026-06-15	50.0000	50.0000	50.0000	50.0000	-21.260%	1	1,527	+290.200%
2026-06-12	63.5000	63.5000	63.5000	63.5000	-5.011%	1	1,527	+207.244%
2026-06-10	66.8500	66.8500	66.8500	66.8500	+0.360%	3	1,527	+191.847%
2026-06-05	66.6100	66.6100	66.6100	66.6100	-2.617%	1	1,527	+192.899%
2026-06-03	68.4000	68.4000	68.4000	68.4000	+34.911%	18	1,527	+185.234%
2026-05-28	51.4600	51.4600	50.4000	50.7000	-2.687%	13	1,527	+284.813%
2026-05-26	52.1000	52.1000	52.1000	52.1000	+0.385%	1	1,521	+274.472%
2026-05-21	52.2000	52.2000	51.9000	51.9000	-12.479%	4	1,521	+275.915%
2026-05-20	60.4100	60.4100	57.5000	59.3000	-7.546%	6	1,521	+229.005%
2026-05-18	62.4000	64.1400	62.4000	64.1400	+18.035%	4	1,519	+204.178%
2026-05-15	54.3400	54.3400	54.3400	54.3400	+6.403%	3	1,519	+259.036%
2026-05-14	51.4800	51.4800	51.0000	51.0700	-5.931%	7	1,522	+282.025%
2026-05-11	52.1000	54.2900	52.1000	54.2900	+22.000%	5	1,517	+259.366%
2026-05-07	44.5000	44.5000	44.5000	44.5000	-5.460%	2	1,517	+338.427%
2026-05-06	51.0000	51.0000	47.0700	47.0700	-20.758%	7	1,517	+314.489%
2026-05-05	59.4000	59.4000	59.4000	59.4000	+10.532%	1	1,524	+228.451%
2026-05-01	53.7400	53.7400	53.7400	53.7400	-7.345%	1	1,525	+263.044%
2026-04-30	55.6900	58.6000	55.6900	58.0000	+1.045%	297	1,525	+236.379%
2026-04-29	57.4000	57.4000	57.4000	57.4000	+25.822%	1	1,692	+239.895%
2026-04-24	45.6200	45.6200	45.6200	45.6200	+2.794%	1	1,693	+327.663%
2026-04-23	44.2000	44.5000	43.4900	44.3800	+11.788%	290	1,692	+339.612%
2026-04-20	40.1000	40.1000	39.7000	39.7000	-18.980%	5	1,550	+391.436%
2026-04-08	49.3000	49.3000	49.0000	49.0000	-20.583%	2	1,551	+298.163%
2026-04-07	61.7000	61.7000	61.7000	61.7000	+10.971%	1	1,551	+216.207%
2026-04-02	55.6000	55.6000	55.6000	55.6000	+9.903%	1	1,551	+250.899%
2026-04-01	50.3500	50.5900	50.3500	50.5900	-9.190%	3	1,551	+285.649%
2026-03-31	62.1500	64.5000	55.7100	55.7100	-8.372%	382	1,552	+250.206%
2026-03-30	65.4000	65.4000	60.8000	60.8000	-2.720%	9	1,679	+220.888%
2026-03-27	61.7500	62.5000	61.7500	62.5000	+12.309%	3	1,679	+212.160%
2026-03-26	55.6400	55.6500	55.6400	55.6500	+5.198%	2	1,677	+250.584%
2026-03-25	52.9000	52.9000	52.9000	52.9000	-5.536%	2	1,679	+268.809%
2026-03-24	56.0000	56.0000	56.0000	56.0000	+1.818%	1	1,681	+248.393%
2026-03-19	55.9600	55.9600	54.0000	55.0000	+9.257%	12	1,682	+254.727%
2026-03-17	50.0400	51.2000	50.0400	50.3400	+4.008%	4	1,687	+287.565%
2026-03-16	48.0000	48.4000	48.0000	48.4000	+1.895%	9	1,684	+303.099%
2026-03-13	47.8000	47.8000	47.5000	47.5000	-6.643%	12	1,692	+310.737%
2026-03-12	52.0000	53.1500	50.5000	50.8800	+12.194%	7	1,701	+283.451%
2026-03-11	40.2300	45.3500	40.2300	45.3500	+30.316%	21	1,702	+330.209%
2026-03-10	37.4300	37.5000	34.8000	34.8000	-12.453%	6	1,698	+460.632%
2026-03-09	38.1300	39.7500	38.1300	39.7500	-5.582%	2	1,698	+390.818%
2026-03-06	42.1000	42.1000	42.1000	42.1000	-2.093%	1	1,697	+363.420%
2026-03-05	43.0000	43.0000	43.0000	43.0000	+26.285%	1	1,696	+353.721%
2026-03-03	34.3000	34.9800	32.0000	34.0500	+2.252%	8	1,697	+472.981%
2026-03-02	31.4000	33.3000	30.0000	33.3000	+22.202%	37	1,692	+485.886%
2026-02-27	24.1000	27.2500	23.6900	27.2500	+5.212%	9	1,698	+615.963%
2026-02-26	26.5500	26.5500	25.9000	25.9000	+21.028%	4	1,702	+653.282%
2026-02-24	21.4000	21.4000	21.4000	21.4000	-1.109%	2	1,700	+811.682%
2026-02-23	25.3000	25.3000	21.6400	21.6400	-3.822%	2	1,698	+801.571%
2026-02-20	23.8000	23.8000	22.5000	22.5000	-1.099%	12	1,699	+767.111%
2026-02-19	23.7000	23.7000	22.7500	22.7500	+0.442%	3	1,691	+757.582%
2026-02-17	22.5000	22.7500	22.5000	22.6500	-5.467%	55	1,692	+761.369%
2026-02-13	23.9600	23.9600	23.9600	23.9600	-5.706%	4	1,713	+714.274%
2026-02-12	26.5500	27.0000	25.4100	25.4100	+8.128%	19	1,713	+667.808%
2026-02-10	23.5000	23.5000	23.5000	23.5000	-10.408%	1	1,719	+730.213%
2026-02-09	26.2300	26.2300	26.2300	26.2300	+2.102%	1	1,719	+643.805%
2026-02-06	25.6900	25.6900	25.6900	25.6900	+21.179%	1	1,720	+659.439%
2026-02-05	21.7000	21.7000	21.2000	21.2000	-5.357%	24	1,720	+820.283%
2026-02-04	20.5300	22.9300	20.5300	22.4000	+10.891%	18	1,702	+770.982%
2026-02-03	20.2000	20.2000	20.2000	20.2000	+40.963%	1	1,684	+865.842%
2026-01-30	14.3300	14.3300	14.3300	14.3300	-22.749%	1	1,683	+1,261.479%
2026-01-29	18.4000	18.5500	18.4000	18.5500	+22.039%	5	1,682	+951.752%
2026-01-26	17.7500	17.7500	15.2000	15.2000	-16.712%	2	1,682	+1,183.553%
2026-01-23	18.2500	18.2500	18.2500	18.2500	+8.180%	1	1,683	+969.041%
2026-01-22	17.7500	17.7500	16.8700	16.8700	-7.052%	11	1,682	+1,056.491%
2026-01-21	18.7000	19.4500	17.9500	18.1500	+15.605%	14	1,673	+974.931%
2026-01-20	15.7000	15.7000	15.7000	15.7000	+2.614%	1	1,672	+1,142.675%
2026-01-16	16.0700	16.0700	15.3000	15.3000	0.000%	8	1,669	+1,175.163%
2026-01-15	17.0000	17.0000	15.3000	15.3000	-18.313%	3	1,669	+1,175.163%
2026-01-14	17.0000	18.7300	17.0000	18.7300	+18.320%	4	1,669	+941.644%
2026-01-13	15.8300	15.8300	15.8300	15.8300	+6.959%	1	1,667	+1,132.470%
2026-01-12	15.7500	15.7500	14.8000	14.8000	-7.615%	11	1,666	+1,218.243%
2026-01-09	16.0200	16.0200	16.0200	16.0200	-18.680%	1	1,665	+1,117.853%
2026-01-08	15.6900	19.7000	15.6900	19.7000	+23.125%	79	1,665	+890.355%
2026-01-07	17.4000	17.4000	16.0000	16.0000	+18.519%	12	1,646	+1,119.375%
2026-01-06	13.4500	13.5000	13.4500	13.5000	-9.759%	29	1,647	+1,345.185%
2026-01-05	15.0000	15.0800	14.0000	14.9600	+99.467%	10	1,647	+1,204.144%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-41.634%	14	1,643	+2,501.333%
2025-12-10	12.8500	12.8500	12.8500	12.8500	-20.186%	2	1,643	+1,418.288%
2025-12-01	15.9200	16.1000	15.8500	16.1000	+15.827%	34	1,645	+1,111.801%
2025-11-26	14.5000	14.5000	13.9000	13.9000	+3.346%	32	1,628	+1,303.597%
2025-11-24	13.4500	13.4500	13.4500	13.4500	-16.095%	2	1,628	+1,350.558%
2025-11-19	16.0300	16.0300	16.0300	16.0300	-1.049%	2	1,628	+1,117.093%
2025-11-14	16.2000	16.2000	16.2000	16.2000	+4.516%	1	1,626	+1,104.321%
2025-11-12	15.5000	15.5000	15.5000	15.5000	-4.674%	9	1,625	+1,158.710%
2025-11-11	16.2600	16.2600	16.2600	16.2600	+11.599%	2	1,616	+1,099.877%
2025-11-06	14.5700	14.5700	14.5700	14.5700	+58.026%	11	1,616	+1,239.053%
2025-10-07	9.2200	9.2200	9.2200	9.2200	-26.240%	2	1,605	+2,016.052%
2025-09-25	12.5000	12.5000	12.5000	12.5000	+4.167%	1	1,605	+1,460.800%
2025-09-24	12.0000	12.0000	12.0000	12.0000	+1.266%	1	1,605	+1,525.833%
2025-09-23	11.8500	11.8500	11.8500	11.8500	+17.910%	1	1,604	+1,546.414%
2025-09-22	10.0500	10.0500	10.0500	10.0500	+14.857%	1	1,604	+1,841.294%
2025-09-19	8.6500	8.7500	8.6500	8.7500	+62.942%	5	1,604	+2,129.714%
2025-07-23	5.3500	5.3700	5.3500	5.3700	+27.857%	12	1,603	+3,533.147%
2025-07-01	3.8500	4.2000	3.8500	4.2000	+4.218%	336	1,591	+4,545.238%
2025-06-26	4.0300	4.0300	4.0300	4.0300	+27.937%	1	1,256	+4,741.191%
2025-05-28	3.1500	3.1500	3.1500	3.1500	-6.528%	4	1,257	+6,093.651%
2025-05-23	3.3700	3.3700	3.3700	3.3700	-13.590%	2	1,257	+5,689.318%
2025-05-12	3.9000	3.9000	3.9000	3.9000	+83.099%	4	1,257	+4,902.564%
2025-04-24	2.1100	2.1300	2.1100	2.1300	-20.818%	4	1,261	+9,059.624%
2025-04-23	2.3600	2.6900	2.3200	2.6900	+33.168%	280	1,261	+7,152.788%
2025-04-22	2.1700	2.1800	2.0200	2.0200	+9.189%	13	984	+9,558.416%
2025-04-17	1.8200	1.9000	1.8200	1.8500	+6.936%	128	843	+10,445.946%
2025-04-16	1.7900	1.8700	1.4400	1.7300	+1.765%	774	843	+11,177.457%
2025-04-14	1.7200	1.7200	1.7000	1.7000	-5.556%	2	277	+11,376.471%
2025-04-11	1.8000	1.8000	1.8000	1.8000	-14.286%	4	277	+10,738.889%
2025-04-03	2.7000	2.7000	2.1000	2.1000	-47.103%	4	279	+9,190.476%
2025-04-01	3.9700	3.9700	3.9700	3.9700	+11.831%	3	279	+4,814.358%
2025-03-10	3.5500	3.5500	3.5500	3.5500	+16.013%	1	279	+5,395.775%
2025-03-06	2.9900	3.0600	2.9900	3.0600	-35.849%	2	270	+6,275.817%
2025-02-14	4.7700	4.7700	4.7700	4.7700	-4.790%	14	270	+3,990.147%
2025-02-03	5.0100	5.0100	5.0100	5.0100	+5.474%	1	270	+3,794.212%
2025-01-31	4.7500	4.7500	4.7500	4.7500	-27.702%	2	271	+4,007.368%
2025-01-30	6.5700	6.5700	6.5700	6.5700	+4.120%	1	270	+2,869.559%
2025-01-27	6.2700	6.3100	6.2700	6.3100	+5.167%	2	270	+2,991.918%
2025-01-23	5.3300	6.0300	5.3300	6.0000	+4.712%	6	268	+3,151.667%
2025-01-15	5.7300	5.7300	5.7300	5.7300	+5.331%	1	262	+3,304.887%
2025-01-13	5.4700	5.4700	5.4400	5.4400	+47.826%	5	261	+3,486.397%
2024-12-17	3.8600	3.8600	3.6800	3.6800	-6.835%	2	256	+5,201.630%
2024-12-16	3.9500	3.9500	3.9500	3.9500	-50.314%	2	269	+4,839.241%
2024-11-21	7.9500	7.9500	7.9500	7.9500	+18.657%	260	269	+2,354.088%
2024-11-12	6.7500	6.7500	6.5600	6.7000	-2.758%	260	269	+2,811.940%
2024-11-07	7.7000	7.7000	6.8900	6.8900	+26.422%	6	10	+2,731.640%
2024-10-31	5.2000	5.4500	5.2000	5.4500	-22.914%	2	5	+3,479.817%
2024-10-17	7.0400	7.0700	7.0300	7.0700	0.000%	6	3	+2,659.547%