Dark

VLO20270115C270
VLO Jan 15 2027 270.00 Call (VLO270115C00270000)
option OPRA

EOD

Jul 29, 2026

58.92+5.781%(+3.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	58.9200	58.9200	58.9200	58.9200	+5.781%	1	326	0.000%
2026-07-27	55.7000	55.7000	55.7000	55.7000	-6.856%	2	327	+5.781%
2026-07-24	57.2000	59.8000	57.2000	59.8000	+20.857%	12	327	-1.472%
2026-07-15	49.4800	49.4800	49.4800	49.4800	-0.020%	1	317	+19.078%
2026-07-13	47.5000	50.0000	46.7000	49.4900	+18.681%	19	318	+19.054%
2026-07-10	41.3000	41.7000	41.3000	41.7000	+3.218%	5	312	+41.295%
2026-07-09	42.0000	42.0000	40.4000	40.4000	+20.417%	5	312	+45.842%
2026-07-08	33.5500	33.5500	33.5500	33.5500	+8.226%	2	307	+75.618%
2026-07-07	31.0000	31.0000	31.0000	31.0000	-4.586%	1	307	+90.065%
2026-07-06	32.8700	32.8700	32.1100	32.4900	-7.171%	43	308	+81.348%
2026-07-02	35.0000	35.0000	35.0000	35.0000	+18.644%	1	309	+68.343%
2026-07-01	29.5000	29.5000	29.5000	29.5000	+4.240%	4	309	+99.729%
2026-06-30	28.3000	28.3000	28.3000	28.3000	-7.967%	2	313	+108.198%
2026-06-29	32.5500	33.7500	30.7500	30.7500	+11.818%	16	313	+91.610%
2026-06-26	26.2000	27.5000	26.0600	27.5000	+16.034%	22	315	+114.255%
2026-06-25	24.0000	24.0000	23.7000	23.7000	+28.804%	20	313	+148.608%
2026-06-24	18.4000	18.4000	18.4000	18.4000	-5.641%	5	313	+220.217%
2026-06-22	18.6000	19.5000	18.6000	19.5000	+17.470%	2	313	+202.154%
2026-06-18	15.9000	16.7000	15.9000	16.6000	-14.433%	6	317	+254.940%
2026-06-16	19.4000	19.4000	19.4000	19.4000	-38.334%	1	317	+203.711%
2026-06-12	30.0000	31.4600	30.0000	31.4600	+2.945%	6	312	+87.285%
2026-06-11	30.5600	30.5600	30.5600	30.5600	+1.867%	1	312	+92.801%
2026-06-10	30.0000	30.0000	30.0000	30.0000	+11.111%	1	311	+96.400%
2026-06-09	27.0000	27.0000	27.0000	27.0000	-11.533%	3	311	+118.222%
2026-06-08	32.0000	32.0000	30.5000	30.5200	-4.625%	12	314	+93.054%
2026-06-05	32.0000	32.0000	32.0000	32.0000	-1.599%	2	319	+84.125%
2026-06-04	32.5200	32.5200	32.5200	32.5200	-5.190%	1	317	+81.181%
2026-06-03	34.3000	34.3000	34.3000	34.3000	+9.097%	1	316	+71.778%
2026-06-02	31.5000	31.5000	31.4400	31.4400	+9.623%	10	315	+87.405%
2026-06-01	26.6600	28.6800	26.6000	28.6800	+21.525%	3	311	+105.439%
2026-05-29	21.7000	23.8000	21.7000	23.6000	+6.306%	3	308	+149.661%
2026-05-28	22.4000	22.4000	22.2000	22.2000	-5.612%	7	308	+165.405%
2026-05-21	23.8000	23.8000	23.5200	23.5200	-13.050%	3	307	+150.510%
2026-05-20	31.9000	32.0000	27.0500	27.0500	-13.799%	12	307	+117.819%
2026-05-19	30.8500	31.3800	30.8500	31.3800	-0.444%	16	310	+87.763%
2026-05-18	31.3000	31.5200	31.3000	31.5200	+26.586%	5	310	+86.929%
2026-05-15	24.9000	24.9000	24.3000	24.9000	+1.343%	5	310	+136.627%
2026-05-12	24.5700	24.5700	24.5700	24.5700	+40.400%	4	295	+139.805%
2026-05-07	16.4000	17.5000	16.4000	17.5000	-12.281%	6	293	+236.686%
2026-05-06	19.9500	19.9500	19.9500	19.9500	-27.137%	100	291	+195.338%
2026-05-05	27.5000	27.5000	27.1500	27.3800	+0.662%	4	191	+115.194%
2026-05-04	27.8000	27.8000	27.2000	27.2000	-2.158%	12	189	+116.618%
2026-04-30	27.8000	27.8000	27.8000	27.8000	+1.460%	6	180	+111.942%
2026-04-29	26.3000	28.1800	26.3000	27.4000	+22.870%	78	183	+115.036%
2026-04-28	22.7000	22.7000	22.0000	22.3000	+13.198%	11	166	+164.215%
2026-04-24	19.5900	19.7000	19.5900	19.7000	-0.505%	7	166	+199.086%
2026-04-22	18.9000	19.8000	18.9000	19.8000	+16.471%	7	168	+197.576%
2026-04-21	17.0000	17.0000	17.0000	17.0000	+6.117%	1	172	+246.588%
2026-04-20	16.0000	16.2000	16.0000	16.0200	+6.163%	27	172	+267.790%
2026-04-17	14.7000	15.0900	13.0200	15.0900	-33.758%	21	158	+290.457%
2026-04-13	22.7800	22.7800	22.7800	22.7800	-6.639%	4	151	+158.648%
2026-04-09	24.4000	24.4000	24.4000	24.4000	+16.190%	1	155	+141.475%
2026-04-08	21.6900	23.1000	21.0000	21.0000	-20.455%	8	155	+180.571%
2026-04-06	25.6000	26.5000	25.6000	26.4000	+9.091%	10	152	+123.182%
2026-04-01	24.9200	24.9200	24.2000	24.2000	-14.032%	2	157	+143.471%
2026-03-31	32.7000	32.7000	28.0000	28.1500	-8.157%	6	156	+109.307%
2026-03-30	32.7000	32.7000	30.6500	30.6500	-8.507%	3	156	+92.235%
2026-03-27	33.5000	33.5000	33.5000	33.5000	+13.367%	1	156	+75.881%
2026-03-26	25.7000	29.8000	25.7000	29.5500	+16.798%	42	157	+99.391%
2026-03-25	26.2000	26.2000	25.3000	25.3000	-9.964%	5	132	+132.885%
2026-03-24	25.5000	28.1000	25.5000	28.1000	+12.400%	5	128	+109.680%
2026-03-23	23.5000	25.0000	23.5000	25.0000	-10.233%	4	125	+135.680%
2026-03-19	27.8500	27.8500	27.8500	27.8500	+9.216%	1	127	+111.562%
2026-03-18	25.5500	25.5500	25.5000	25.5000	+7.368%	8	126	+131.059%
2026-03-17	23.5500	24.0000	23.5500	23.7500	+6.502%	11	127	+148.084%
2026-03-16	22.3500	22.5500	22.3000	22.3000	0.000%	16	121	+164.215%
2026-03-13	22.7000	22.7000	22.3000	22.3000	-11.858%	7	104	+164.215%
2026-03-12	25.3000	25.3000	25.3000	25.3000	+27.778%	1	99	+132.885%
2026-03-11	19.9500	19.9500	19.6000	19.8000	+41.935%	22	98	+197.576%
2026-03-10	15.3000	15.3000	13.9500	13.9500	-10.000%	3	77	+322.366%
2026-03-09	15.5000	15.5000	15.5000	15.5000	-16.667%	6	74	+280.129%
2026-03-06	18.6000	18.6000	18.6000	18.6000	+0.813%	6	68	+216.774%
2026-03-05	18.4500	18.4500	18.4500	18.4500	+37.687%	8	62	+219.350%
2026-03-03	13.4000	13.4000	13.4000	13.4000	+19.111%	1	59	+339.701%
2026-03-02	11.2500	11.2500	11.2500	11.2500	+46.484%	1	59	+423.733%
2026-02-24	7.6800	7.6800	7.6800	7.6800	-7.692%	2	58	+667.188%
2026-02-23	8.3200	8.3200	8.3200	8.3200	+2.086%	1	60	+608.173%
2026-02-20	8.1500	8.1500	8.1500	8.1500	+8.667%	1	59	+622.945%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-10.714%	1	58	+685.600%
2026-02-13	8.4000	8.4000	8.4000	8.4000	-9.091%	4	54	+601.429%
2026-02-11	9.2400	9.2400	9.2400	9.2400	+7.442%	2	54	+537.662%
2026-02-09	8.6000	8.6000	8.6000	8.6000	-6.522%	3	53	+585.116%
2026-02-06	9.1000	9.2000	9.1000	9.2000	+12.195%	27	52	+540.435%
2026-02-04	8.2500	8.2500	8.2000	8.2000	+43.860%	5	37	+618.537%
2026-01-29	5.4000	5.7000	5.4000	5.7000	-7.317%	4	32	+933.684%
2026-01-21	5.6000	6.1500	5.6000	6.1500	+25.255%	4	34	+858.049%
2026-01-15	4.9100	4.9100	4.9100	4.9100	+3.368%	1	31	+1,100.000%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-10.714%	3	30	+1,140.421%
2026-01-09	4.6500	5.3200	4.6500	5.3200	-8.276%	25	33	+1,007.519%
2026-01-08	5.8000	5.8000	5.8000	5.8000	+15.768%	1	10	+915.862%
2026-01-07	5.0500	5.0500	5.0100	5.0100	-16.500%	2	9	+1,076.048%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+42.518%	1	9	+882.000%
2026-01-05	5.0000	5.0000	4.2000	4.2100	0.000%	8	8	+1,299.525%