Dark

VLO20270115C240
VLO Jan 15 2027 240.00 Call (VLO270115C00240000)
option OPRA

EOD

Sep 21, 2026

157.70-11.105%(-19.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	176.2300	176.2300	157.7000	157.7000	-11.105%	25	403	0.000%
2026-09-18	176.9000	179.5000	174.7000	177.4000	+0.567%	16	403	-11.105%
2026-09-17	165.2000	176.4000	165.2000	176.4000	+3.582%	4	403	-10.601%
2026-09-16	160.2000	170.3000	160.2000	170.3000	+5.253%	6	402	-7.399%
2026-09-15	162.3000	162.5000	160.0500	161.8000	+6.714%	19	404	-2.534%
2026-09-11	151.6200	151.6200	151.6200	151.6200	+16.095%	1	405	+4.010%
2026-09-02	130.6000	130.6000	130.6000	130.6000	+4.039%	2	405	+20.750%
2026-08-31	123.0500	125.5300	123.0500	125.5300	+12.633%	17	407	+25.627%
2026-08-27	111.4500	111.4500	111.4500	111.4500	-3.297%	2	413	+41.498%
2026-08-17	115.2500	115.2500	115.2500	115.2500	+12.824%	1	413	+36.833%
2026-08-13	102.6700	103.5000	102.1500	102.1500	+5.745%	11	414	+54.381%
2026-08-12	96.6000	96.6000	96.6000	96.6000	+32.148%	1	425	+63.251%
2026-08-07	73.1000	73.1000	73.1000	73.1000	-11.179%	4	425	+115.732%
2026-07-31	82.3000	82.3000	82.3000	82.3000	+6.661%	1	429	+91.616%
2026-07-27	77.1700	77.1700	77.1600	77.1600	-9.754%	16	429	+104.381%
2026-07-21	85.5000	85.5000	85.5000	85.5000	-1.611%	1	413	+84.444%
2026-07-20	82.5500	86.9000	82.5200	86.9000	+11.985%	11	412	+81.473%
2026-07-17	77.6000	77.6000	77.6000	77.6000	+4.175%	20	412	+103.222%
2026-07-16	74.8000	74.8000	74.3600	74.4900	+17.123%	22	432	+111.706%
2026-07-15	72.6900	72.6900	63.6000	63.6000	-10.055%	3	447	+147.956%
2026-07-14	70.6300	70.7100	70.6300	70.7100	+5.537%	2	447	+123.024%
2026-07-13	66.0000	67.6500	65.1800	67.0000	+13.984%	16	447	+135.373%
2026-07-08	51.0000	58.7800	51.0000	58.7800	+19.617%	6	446	+168.289%
2026-07-06	50.8000	50.8000	49.1400	49.1400	-2.209%	6	449	+220.920%
2026-06-29	50.2500	50.2500	50.2500	50.2500	+24.074%	3	449	+213.831%
2026-06-26	40.4200	40.5000	40.4200	40.5000	+9.164%	40	452	+289.383%
2026-06-25	32.7000	37.1000	32.7000	37.1000	+24.080%	5	412	+325.067%
2026-06-24	31.0000	31.0000	29.4000	29.9000	-8.000%	39	408	+427.425%
2026-06-23	32.5000	32.5000	32.5000	32.5000	+18.182%	6	377	+385.231%
2026-06-18	26.0000	27.5000	26.0000	27.5000	-9.480%	10	377	+473.455%
2026-06-16	30.8600	30.8600	30.3800	30.3800	-16.008%	3	377	+419.092%
2026-06-15	36.1700	36.1700	36.1700	36.1700	-19.028%	1	375	+335.997%
2026-06-04	44.6700	44.6700	44.6700	44.6700	+11.675%	1	375	+253.033%
2026-06-01	40.0000	40.0000	40.0000	40.0000	+11.266%	30	375	+294.250%
2026-05-29	35.9000	36.1000	33.8000	35.9500	+5.148%	61	345	+338.665%
2026-05-28	34.1900	34.1900	34.1900	34.1900	-4.203%	10	335	+361.246%
2026-05-27	30.0000	35.6900	30.0000	35.6900	-2.858%	20	330	+341.860%
2026-05-22	35.6500	36.7400	35.6100	36.7400	-9.863%	8	320	+329.232%
2026-05-21	40.7600	40.7600	40.7600	40.7600	-12.419%	1	320	+286.899%
2026-05-19	45.0000	47.0000	44.9000	46.5400	+23.481%	9	320	+238.848%
2026-05-12	37.6600	37.6900	37.6600	37.6900	+0.453%	2	314	+318.413%
2026-05-11	37.8000	37.8000	37.5200	37.5200	+14.390%	3	314	+320.309%
2026-05-08	31.6900	32.8000	31.6900	32.8000	+23.031%	14	312	+380.793%
2026-05-07	26.6600	26.6600	26.6600	26.6600	-13.160%	2	308	+491.523%
2026-05-06	31.4500	31.4500	30.6700	30.7000	-26.502%	21	308	+413.681%
2026-05-05	41.1500	41.7700	41.1500	41.7700	+7.461%	3	304	+277.544%
2026-05-04	38.8700	38.8700	38.8700	38.8700	-4.261%	2	307	+305.711%
2026-04-30	40.6000	40.6000	40.6000	40.6000	-2.169%	6	307	+288.424%
2026-04-29	37.7000	41.5000	37.7000	41.5000	+23.881%	8	313	+280.000%
2026-04-28	33.6000	33.7000	33.5000	33.5000	-1.384%	7	314	+370.746%
2026-04-27	33.9700	33.9700	33.9700	33.9700	+10.796%	4	316	+364.233%
2026-04-22	28.3000	30.6600	28.3000	30.6600	+3.581%	19	316	+414.351%
2026-04-21	25.4000	29.6000	25.4000	29.6000	+15.625%	27	276	+432.770%
2026-04-20	25.7000	25.8000	25.6000	25.6000	+5.785%	8	276	+516.016%
2026-04-17	24.1000	24.2800	19.8000	24.2000	-30.659%	31	271	+551.653%
2026-04-08	32.7000	34.9000	32.7000	34.9000	-2.378%	3	261	+351.862%
2026-04-01	36.0600	36.0600	35.7500	35.7500	-14.433%	3	258	+341.119%
2026-03-31	41.7800	41.7800	41.7800	41.7800	-12.976%	1	256	+277.453%
2026-03-30	48.0100	48.0100	48.0100	48.0100	+4.370%	1	256	+228.473%
2026-03-27	46.0000	46.0000	46.0000	46.0000	+34.111%	1	256	+242.826%
2026-03-25	34.3000	34.3000	34.3000	34.3000	-11.598%	10	257	+359.767%
2026-03-24	38.8000	38.8000	38.8000	38.8000	+10.541%	1	256	+306.443%
2026-03-23	36.9500	36.9500	35.1000	35.1000	-13.226%	3	256	+349.288%
2026-03-20	40.4500	40.4500	40.4500	40.4500	-1.366%	1	257	+289.864%
2026-03-19	41.6500	41.8000	41.0100	41.0100	+7.104%	6	256	+284.540%
2026-03-18	36.5000	38.2900	36.5000	38.2900	+8.317%	8	254	+311.857%
2026-03-17	35.3500	35.3500	35.3500	35.3500	+6.798%	2	254	+346.110%
2026-03-16	32.2000	33.2500	32.2000	33.1000	+0.091%	19	254	+376.435%
2026-03-13	33.8500	33.8500	32.9000	33.0700	-10.063%	31	251	+376.867%
2026-03-12	33.5000	38.5000	33.5000	36.7700	+23.763%	16	250	+328.882%
2026-03-11	28.1000	29.8000	28.1000	29.7100	+29.174%	6	242	+430.798%
2026-03-10	22.4000	23.0000	22.4000	23.0000	-4.167%	2	237	+585.652%
2026-03-09	26.5500	26.5500	23.6500	24.0000	-15.789%	13	235	+557.083%
2026-03-06	29.7500	29.8000	27.0000	28.5000	+1.786%	9	233	+453.333%
2026-03-05	29.1100	29.2400	28.0000	28.0000	+9.204%	5	233	+463.214%
2026-03-04	24.0000	26.1300	24.0000	25.6400	+15.756%	12	233	+515.055%
2026-03-03	22.1600	22.6000	21.2000	22.1500	+22.039%	180	236	+611.964%
2026-03-02	20.1500	20.1500	18.1500	18.1500	+8.229%	5	90	+768.871%
2026-02-27	16.7700	16.7700	16.7700	16.7700	+17.027%	2	85	+840.370%
2026-02-20	14.2900	14.3300	14.2900	14.3300	+7.744%	4	83	+1,000.488%
2026-02-17	13.3000	13.3000	13.3000	13.3000	-6.863%	26	82	+1,085.714%
2026-02-13	14.2800	14.2800	14.2800	14.2800	+0.919%	4	93	+1,004.342%
2026-02-12	15.8000	15.8000	14.1500	14.1500	-6.291%	3	93	+1,014.488%
2026-02-11	15.1000	15.1000	15.1000	15.1000	+11.769%	8	91	+944.371%
2026-02-10	14.0000	14.0000	13.5100	13.5100	-11.699%	12	91	+1,067.283%
2026-02-09	15.3000	15.3000	15.3000	15.3000	+29.114%	2	90	+930.719%
2026-02-04	11.8500	11.8500	11.8500	11.8500	+50.000%	1	89	+1,230.802%
2026-02-02	7.9000	8.0000	7.8500	7.9000	-26.512%	50	89	+1,896.203%
2026-01-14	10.7500	10.7500	10.7500	10.7500	-3.587%	1	39	+1,366.977%
2026-01-08	11.1500	11.1500	11.1500	11.1500	+14.242%	2	38	+1,314.350%
2026-01-07	9.6000	9.8700	9.0000	9.7600	+26.918%	32	38	+1,515.779%
2026-01-05	7.6900	7.6900	7.6900	7.6900	+60.879%	1	20	+1,950.715%
2025-12-16	5.0500	5.1000	4.7800	4.7800	-40.250%	25	19	+3,199.163%
2025-12-02	7.9500	8.0000	7.9500	8.0000	-15.789%	10	11	+1,871.250%
2025-11-18	9.7800	9.7800	9.5000	9.5000	+39.501%	4	3	+1,560.000%
2025-09-30	6.8100	6.8100	6.8100	6.8100	0.000%	1	1	+2,215.712%