Dark

VLO20270115C250
VLO Jan 15 2027 250.00 Call (VLO270115C00250000)
option OPRA

EOD

Sep 21, 2026

161.49+4.864%(+7.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	161.4900	161.4900	161.4900	161.4900	+4.864%	1	411	0.000%
2026-09-15	142.9000	154.0000	142.9000	154.0000	+10.315%	7	412	+4.864%
2026-09-14	152.5000	152.5000	139.6000	139.6000	-4.775%	63	414	+15.681%
2026-09-11	152.0000	153.2000	146.6000	146.6000	-0.408%	13	355	+10.157%
2026-09-10	147.7900	147.7900	139.7000	147.2000	+2.722%	8	352	+9.708%
2026-09-09	136.9000	143.3000	136.9000	143.3000	+2.577%	4	353	+12.694%
2026-09-08	139.7000	139.7000	139.7000	139.7000	+10.522%	2	354	+15.598%
2026-09-04	126.4000	126.4000	126.4000	126.4000	0.000%	1	353	+27.761%
2026-09-03	126.5000	126.5000	126.4000	126.4000	+7.620%	3	353	+27.761%
2026-09-01	117.4500	117.4500	117.4500	117.4500	+1.015%	1	351	+37.497%
2026-08-31	116.2700	116.2700	116.2700	116.2700	+9.689%	1	350	+38.892%
2026-08-27	106.0000	106.0000	106.0000	106.0000	+0.094%	2	351	+52.349%
2026-08-26	105.9000	105.9000	105.9000	105.9000	-0.713%	3	351	+52.493%
2026-08-21	104.3000	106.6600	104.3000	106.6600	+4.059%	2	351	+51.406%
2026-08-20	102.5000	102.5000	102.5000	102.5000	-1.461%	1	349	+57.551%
2026-08-19	104.0200	104.0200	104.0200	104.0200	-1.393%	5	350	+55.249%
2026-08-18	105.4900	105.4900	105.4900	105.4900	+5.479%	1	350	+53.086%
2026-08-14	100.0000	100.0100	100.0000	100.0100	+1.020%	4	351	+61.474%
2026-08-13	99.0000	99.0000	99.0000	99.0000	+20.292%	5	351	+63.121%
2026-08-11	82.3000	82.3000	82.3000	82.3000	+14.131%	1	346	+96.221%
2026-08-10	72.1100	72.1100	72.1100	72.1100	+10.938%	1	346	+123.950%
2026-08-07	65.0000	65.0000	65.0000	65.0000	-11.864%	2	347	+148.446%
2026-07-24	73.7500	73.7500	73.7500	73.7500	-4.221%	1	347	+118.969%
2026-07-22	77.0000	77.0000	77.0000	77.0000	-1.117%	1	347	+109.727%
2026-07-21	77.8700	77.8700	77.8700	77.8700	+10.768%	2	347	+107.384%
2026-07-17	70.3000	70.3000	70.3000	70.3000	+7.002%	2	348	+129.716%
2026-07-16	65.5000	65.7000	65.5000	65.7000	+15.466%	5	350	+145.799%
2026-07-15	63.5000	63.5000	56.9000	56.9000	-3.231%	19	354	+183.814%
2026-07-13	59.5500	59.5500	58.5000	58.8000	+6.909%	8	351	+174.643%
2026-07-10	55.0000	55.0000	55.0000	55.0000	+5.769%	10	354	+193.618%
2026-07-08	49.3000	52.0000	49.3000	52.0000	+29.353%	16	347	+210.558%
2026-07-07	40.2000	40.2000	40.2000	40.2000	-7.009%	1	347	+301.716%
2026-07-06	43.2300	43.2300	43.2300	43.2300	+2.368%	10	347	+273.560%
2026-07-01	42.2300	42.2300	42.2300	42.2300	-5.947%	1	337	+282.406%
2026-06-29	42.8000	44.9000	42.8000	44.9000	+24.688%	2	338	+259.666%
2026-06-26	35.7500	36.0100	35.7400	36.0100	+5.912%	3	338	+348.459%
2026-06-25	34.0000	34.0000	34.0000	34.0000	+28.544%	2	339	+374.971%
2026-06-24	26.4500	26.4500	26.4500	26.4500	+5.800%	1	339	+510.548%
2026-06-22	25.0000	25.0000	25.0000	25.0000	+7.066%	2	339	+545.960%
2026-06-18	22.9000	23.4000	22.1000	23.3500	-6.225%	14	339	+591.606%
2026-06-17	26.0000	26.0000	24.9000	24.9000	-12.937%	3	339	+548.554%
2026-06-16	27.8000	28.6000	27.8000	28.6000	-9.178%	20	339	+464.650%
2026-06-15	31.4900	31.4900	31.4900	31.4900	-19.730%	1	328	+412.829%
2026-06-12	39.2300	39.2300	39.2300	39.2300	-1.432%	1	328	+311.649%
2026-06-11	40.1500	40.1500	39.8000	39.8000	-1.970%	6	328	+305.754%
2026-06-10	41.2400	41.2400	40.6000	40.6000	-4.963%	2	333	+297.759%
2026-06-03	42.7200	42.7200	42.7200	42.7200	+22.057%	10	332	+278.020%
2026-06-01	35.0000	35.0000	35.0000	35.0000	+11.111%	5	332	+361.400%
2026-05-29	31.4000	31.5000	31.4000	31.5000	+11.229%	5	332	+412.667%
2026-05-27	28.1000	28.3200	28.1000	28.3200	-14.673%	2	332	+470.233%
2026-05-26	33.1900	33.1900	33.1900	33.1900	-0.925%	10	333	+386.562%
2026-05-21	33.5000	33.5000	33.5000	33.5000	-7.459%	1	323	+382.060%
2026-05-20	37.2000	37.2000	36.1400	36.2000	-10.174%	4	323	+346.105%
2026-05-18	40.5800	40.5800	39.7000	40.3000	+20.803%	5	319	+300.720%
2026-05-15	33.0200	33.6000	33.0200	33.3600	+6.242%	5	319	+384.083%
2026-05-14	31.4000	31.4000	31.4000	31.4000	+3.222%	2	319	+414.299%
2026-05-13	30.4200	30.4200	30.4200	30.4200	-4.937%	1	317	+430.868%
2026-05-12	32.0400	32.0400	32.0000	32.0000	-2.647%	16	317	+404.656%
2026-05-11	32.7900	32.8700	32.7900	32.8700	+14.132%	4	317	+391.299%
2026-05-08	28.5900	28.8000	28.5900	28.8000	+15.200%	13	314	+460.729%
2026-05-07	22.1700	25.0000	22.1700	25.0000	-2.724%	5	301	+545.960%
2026-05-06	25.7000	25.7000	25.7000	25.7000	-28.730%	1	300	+528.366%
2026-05-05	36.6000	36.6000	36.0000	36.0600	-3.065%	6	299	+347.837%
2026-05-04	37.2000	37.2000	37.2000	37.2000	+16.981%	1	302	+334.113%
2026-05-01	32.0000	32.0000	31.8000	31.8000	-11.667%	3	300	+407.830%
2026-04-30	36.3000	36.3000	36.0000	36.0000	+2.564%	4	300	+348.583%
2026-04-29	33.0000	35.4000	33.0000	35.1000	+18.581%	58	299	+360.085%
2026-04-28	29.5000	29.6000	28.8000	29.6000	-0.337%	27	303	+445.574%
2026-04-27	29.2500	29.7000	29.2500	29.7000	+13.359%	6	322	+443.737%
2026-04-22	25.7000	26.4000	25.5000	26.2000	+1.550%	35	321	+516.374%
2026-04-21	24.3600	25.8000	24.3600	25.8000	+18.894%	11	280	+525.930%
2026-04-20	21.5800	22.2000	21.5800	21.7000	+5.854%	17	280	+644.194%
2026-04-17	20.6600	20.6800	20.0000	20.5000	-29.310%	9	276	+687.756%
2026-04-16	29.0000	29.0000	29.0000	29.0000	-5.445%	1	275	+456.862%
2026-04-13	30.6700	30.6700	30.6700	30.6700	-1.065%	1	275	+426.541%
2026-04-09	31.0000	31.0000	31.0000	31.0000	+5.802%	5	274	+420.935%
2026-04-08	29.0000	30.4000	28.8500	29.3000	-24.289%	13	274	+451.160%
2026-04-07	38.7800	38.7800	38.6500	38.7000	+24.517%	11	275	+317.287%
2026-04-01	33.2300	33.2300	30.2000	31.0800	-13.739%	103	283	+419.595%
2026-03-31	40.5000	40.5000	36.0300	36.0300	-7.139%	53	301	+348.210%
2026-03-30	44.0000	44.0000	38.8000	38.8000	-10.185%	52	251	+316.211%
2026-03-27	42.0000	43.2000	42.0000	43.2000	+14.286%	2	235	+273.819%
2026-03-26	37.8000	37.8000	37.8000	37.8000	+9.724%	40	235	+327.222%
2026-03-25	32.1700	34.4500	32.1700	34.4500	+14.073%	2	235	+368.766%
2026-03-23	30.9700	30.9700	30.2000	30.2000	-13.714%	11	236	+434.735%
2026-03-20	34.6500	35.0000	34.6500	35.0000	-1.658%	6	247	+361.400%
2026-03-19	35.8000	37.4500	34.8600	35.5900	+11.567%	14	247	+353.751%
2026-03-18	31.9000	31.9000	31.9000	31.9000	+4.590%	10	244	+406.238%
2026-03-17	30.5000	30.5000	30.5000	30.5000	+5.172%	3	234	+429.475%
2026-03-16	30.0000	30.0000	28.8500	29.0000	-1.795%	37	234	+456.862%
2026-03-13	29.2500	29.5300	29.2000	29.5300	-6.728%	6	204	+446.868%
2026-03-12	32.0400	32.0400	31.6200	31.6600	+19.472%	9	203	+410.076%
2026-03-11	26.5000	26.5000	26.5000	26.5000	+30.864%	1	196	+509.396%
2026-03-10	20.1500	20.2500	19.9000	20.2500	-1.460%	50	196	+697.481%
2026-03-09	22.9500	22.9500	20.5200	20.5500	-11.803%	7	155	+685.839%
2026-03-06	26.1000	26.1000	23.0000	23.3000	-6.800%	20	149	+593.090%
2026-03-05	25.0000	26.7500	24.4700	25.0000	+9.505%	72	136	+545.960%
2026-03-04	21.9200	22.8300	21.3700	22.8300	+20.158%	6	80	+607.359%
2026-03-03	19.0000	19.0000	19.0000	19.0000	+5.556%	2	76	+749.947%
2026-03-02	18.0000	18.0000	18.0000	18.0000	+49.502%	5	76	+797.167%
2026-02-27	12.0400	12.0400	12.0400	12.0400	-11.209%	1	71	+1,241.279%
2026-02-26	13.3000	13.5600	13.3000	13.5600	+18.428%	3	70	+1,090.929%
2026-02-24	11.3500	11.4500	11.3500	11.4500	+7.109%	2	67	+1,310.393%
2026-02-23	10.6900	10.6900	10.6900	10.6900	-4.978%	2	67	+1,410.664%
2026-02-19	11.2500	11.2500	11.2500	11.2500	-1.316%	5	65	+1,335.467%
2026-02-18	11.4000	11.4000	11.4000	11.4000	+3.167%	3	60	+1,316.579%
2026-02-17	11.0500	11.0500	11.0500	11.0500	+4.739%	1	57	+1,361.448%
2026-02-05	10.5000	10.5500	10.5000	10.5500	+62.308%	6	56	+1,430.711%
2026-01-30	6.5000	6.5000	6.5000	6.5000	-26.966%	2	51	+2,384.462%
2026-01-29	8.9000	8.9000	8.9000	8.9000	+1.136%	1	51	+1,714.494%
2026-01-27	8.8000	8.8000	8.8000	8.8000	+28.467%	1	50	+1,735.114%
2026-01-26	8.0000	8.0000	6.7500	6.8500	-4.861%	45	50	+2,257.518%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-7.692%	10	40	+2,142.917%
2026-01-15	7.2000	7.8200	7.2000	7.8000	-5.455%	10	30	+1,970.385%
2026-01-14	8.2500	8.2500	8.2500	8.2500	+16.197%	10	30	+1,857.455%
2026-01-12	7.1000	7.1000	7.1000	7.1000	-22.826%	5	20	+2,174.507%
2026-01-08	9.2000	9.2000	9.2000	9.2000	+20.894%	5	25	+1,655.326%
2026-01-07	7.6100	7.6100	7.6100	7.6100	+26.202%	5	20	+2,022.076%
2026-01-06	6.0300	6.0300	6.0300	6.0300	-4.739%	11	15	+2,578.109%
2026-01-05	6.3300	6.3300	6.3300	6.3300	-12.083%	2	2	+2,451.185%
2025-12-03	7.2000	7.2000	7.2000	7.2000	+94.595%	1	2	+2,142.917%
2025-10-07	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	+4,264.595%