Dark

VLO20270115C220
VLO Jan 15 2027 220.00 Call (VLO270115C00220000)
option OPRA

EOD

Sep 21, 2026

183.00+0.927%(+1.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	183.0000	183.0000	183.0000	183.0000	+0.927%	2	217	0.000%
2026-09-11	181.3200	181.3200	181.3200	181.3200	+39.231%	10	217	+0.927%
2026-08-14	130.0000	130.2300	130.0000	130.2300	+8.417%	5	222	+40.521%
2026-08-13	120.1200	120.1200	120.1200	120.1200	+4.090%	1	227	+52.348%
2026-08-12	115.4000	115.4000	115.4000	115.4000	+7.149%	2	228	+58.579%
2026-08-11	107.7000	107.7000	107.7000	107.7000	+23.086%	1	228	+69.916%
2026-07-28	87.5000	87.5000	87.5000	87.5000	-1.983%	1	228	+109.143%
2026-07-27	89.3000	89.3000	89.2700	89.2700	-10.371%	2	229	+104.996%
2026-07-22	99.6000	99.6000	99.6000	99.6000	+8.167%	1	231	+83.735%
2026-07-17	92.0800	92.0800	92.0800	92.0800	+2.311%	1	232	+98.740%
2026-07-16	90.0000	90.0000	90.0000	90.0000	+3.211%	1	231	+103.333%
2026-07-14	86.1000	87.2000	86.1000	87.2000	+3.514%	17	230	+109.862%
2026-07-13	84.2400	84.2400	84.2400	84.2400	+20.722%	10	230	+117.236%
2026-07-10	68.0000	69.7800	68.0000	69.7800	-1.133%	3	240	+162.253%
2026-07-08	70.5800	70.5800	70.5800	70.5800	+13.291%	3	239	+159.280%
2026-07-02	62.3000	62.3000	62.3000	62.3000	-2.044%	3	245	+193.740%
2026-06-29	63.6000	63.6000	63.6000	63.6000	+60.768%	1	245	+187.736%
2026-06-24	39.5600	39.5600	39.5600	39.5600	+2.222%	4	245	+362.588%
2026-06-22	38.7000	38.7000	38.7000	38.7000	-6.747%	3	241	+372.868%
2026-06-16	43.7700	43.7700	40.9600	41.5000	-8.911%	9	238	+340.964%
2026-06-15	45.5000	45.5600	45.5000	45.5600	-17.524%	6	234	+301.668%
2026-06-05	58.8200	58.8200	55.2400	55.2400	+11.483%	4	234	+231.282%
2026-05-21	51.7400	52.0100	49.5500	49.5500	+0.916%	82	231	+269.324%
2026-05-15	49.1000	49.1000	49.1000	49.1000	+12.589%	1	180	+272.709%
2026-05-13	43.6100	43.6100	43.6100	43.6100	+9.960%	1	180	+319.629%
2026-05-07	39.6600	39.6600	39.6600	39.6600	-17.547%	2	180	+361.422%
2026-05-01	48.1000	48.1000	48.1000	48.1000	-8.101%	1	177	+280.457%
2026-04-30	52.3400	52.3400	52.3400	52.3400	-0.928%	25	177	+249.637%
2026-04-29	53.8000	53.8000	52.8300	52.8300	+37.007%	11	152	+246.394%
2026-04-21	38.5600	38.5600	38.5600	38.5600	+12.093%	1	162	+374.585%
2026-04-20	34.8000	34.8000	34.4000	34.4000	+8.689%	2	162	+431.977%
2026-04-17	29.4700	31.6500	29.4700	31.6500	-27.358%	5	163	+478.199%
2026-04-16	43.5700	43.5700	43.5700	43.5700	+4.988%	1	167	+320.014%
2026-04-08	41.7500	41.7500	40.9800	41.5000	-19.166%	6	167	+340.964%
2026-03-31	51.0900	51.3400	51.0900	51.3400	-11.023%	8	165	+256.447%
2026-03-27	57.3300	57.8000	57.3300	57.7000	+7.850%	30	164	+217.158%
2026-03-26	50.1500	53.5000	50.1500	53.5000	+9.184%	11	160	+242.056%
2026-03-24	49.0000	49.0000	49.0000	49.0000	-3.486%	1	151	+273.469%
2026-03-20	49.6400	50.7700	49.6400	50.7700	+0.894%	8	151	+260.449%
2026-03-19	50.3200	50.3200	50.3200	50.3200	+4.702%	1	151	+263.672%
2026-03-18	48.0600	48.0600	48.0600	48.0600	+14.021%	1	150	+280.774%
2026-03-16	42.1500	42.3600	42.1500	42.1500	-9.061%	66	151	+334.164%
2026-03-12	43.5700	46.4000	43.5700	46.3500	+28.393%	11	211	+294.822%
2026-03-11	36.1000	36.1000	36.1000	36.1000	+14.241%	1	217	+406.925%
2026-03-10	30.7700	32.5300	30.7700	31.6000	-17.601%	12	218	+479.114%
2026-03-06	38.3500	38.3500	38.3500	38.3500	-3.716%	1	239	+377.184%
2026-03-05	39.8300	39.8300	39.8300	39.8300	+13.800%	1	240	+359.453%
2026-03-04	33.1000	35.0000	33.1000	35.0000	+23.196%	10	239	+422.857%
2026-03-03	29.9000	30.0000	28.4100	28.4100	+6.404%	38	237	+544.139%
2026-03-02	27.7000	27.7000	25.7500	26.7000	+23.783%	5	203	+585.393%
2026-02-27	21.3000	21.5700	21.3000	21.5700	+16.595%	11	199	+748.401%
2026-02-25	18.5000	18.5000	18.5000	18.5000	+0.489%	1	189	+889.189%
2026-02-24	18.4100	18.4100	18.4100	18.4100	-10.804%	5	189	+894.025%
2026-02-20	20.5200	21.9300	18.7000	20.6400	+8.632%	12	187	+786.628%
2026-02-19	19.0000	19.0000	19.0000	19.0000	-3.553%	1	175	+863.158%
2026-02-18	19.7000	19.7000	19.7000	19.7000	-2.956%	1	174	+828.934%
2026-02-13	20.1000	20.3500	20.1000	20.3000	-3.333%	8	170	+801.478%
2026-02-12	21.0000	21.0000	21.0000	21.0000	-4.719%	1	170	+771.429%
2026-02-11	21.0000	22.0400	21.0000	22.0400	+13.026%	20	169	+730.309%
2026-02-10	19.8500	19.8500	19.5000	19.5000	-7.801%	9	163	+838.462%
2026-02-09	21.3000	21.3500	21.1500	21.1500	-1.628%	3	156	+765.248%
2026-02-06	21.4200	21.8000	21.4200	21.5000	+16.848%	22	153	+751.163%
2026-02-05	17.1000	18.4500	16.9000	18.4000	+3.371%	47	133	+894.565%
2026-02-04	18.1000	18.1000	17.8000	17.8000	+54.783%	4	122	+928.090%
2026-02-02	11.5000	11.5000	11.5000	11.5000	+7.477%	4	121	+1,491.304%
2026-01-30	10.7000	10.7000	10.7000	10.7000	-14.400%	15	117	+1,610.280%
2026-01-28	12.5000	12.5000	12.5000	12.5000	-2.496%	10	102	+1,364.000%
2026-01-27	12.0000	12.9300	12.0000	12.8200	-12.192%	19	92	+1,327.457%
2026-01-26	14.6000	14.6000	14.6000	14.6000	-1.351%	2	76	+1,153.425%
2026-01-23	14.8000	14.8000	14.8000	14.8000	-1.333%	3	76	+1,136.486%
2026-01-22	14.7200	15.0000	14.7200	15.0000	-5.363%	6	79	+1,120.000%
2026-01-21	15.0000	15.8500	15.0000	15.8500	+22.488%	7	79	+1,054.574%
2026-01-16	13.0000	13.0000	12.9400	12.9400	-5.616%	5	68	+1,314.219%
2026-01-15	13.6000	13.7100	13.6000	13.7100	-10.684%	2	68	+1,234.792%
2026-01-14	14.1000	16.0000	14.1000	15.3500	+16.112%	8	67	+1,092.182%
2026-01-13	13.2200	13.2200	13.2200	13.2200	+8.361%	3	62	+1,284.266%
2026-01-12	12.5000	12.5500	12.1000	12.2000	-17.288%	10	59	+1,400.000%
2026-01-08	13.0000	14.7500	13.0000	14.7500	+18.000%	7	53	+1,140.678%
2026-01-06	12.5000	12.5000	12.5000	12.5000	0.000%	10	51	+1,364.000%
2026-01-05	12.8000	12.8000	11.0000	12.5000	+21.714%	29	18	+1,364.000%
2025-12-08	10.2700	10.2700	10.2700	10.2700	-22.197%	3	18	+1,681.889%
2025-12-01	13.2000	13.2000	13.2000	13.2000	+8.197%	1	16	+1,286.364%
2025-11-28	12.2000	12.2000	12.2000	12.2000	-3.175%	2	15	+1,400.000%
2025-11-06	12.6000	12.6000	12.6000	12.6000	+20.000%	5	13	+1,352.381%
2025-10-23	10.5000	10.5000	10.5000	10.5000	+0.962%	2	8	+1,642.857%
2025-09-29	10.4000	10.4000	10.4000	10.4000	-4.587%	1	6	+1,659.615%
2025-09-25	10.9300	10.9300	10.9000	10.9000	+34.568%	2	5	+1,578.899%
2025-09-22	8.1000	8.1000	8.1000	8.1000	+26.563%	1	3	+2,159.259%
2025-09-09	6.4000	6.4000	6.4000	6.4000	0.000%	2	2	+2,759.375%