Dark

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

EOD

Sep 21, 2026

143.50-3.691%(-5.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	148.3900	148.3900	143.5000	143.5000	-3.691%	2	332	0.000%
2026-09-18	149.0000	149.0000	149.0000	149.0000	+13.016%	1	332	-3.691%
2026-09-16	131.8400	131.8400	131.8400	131.8400	+2.871%	1	332	+8.844%
2026-09-15	127.9300	128.1600	127.9300	128.1600	-3.254%	18	332	+11.969%
2026-09-11	135.2500	135.2500	132.4700	132.4700	+5.815%	2	323	+8.326%
2026-09-09	122.5300	125.1900	122.5300	125.1900	+6.726%	12	323	+14.626%
2026-09-08	117.3000	117.3000	117.3000	117.3000	+36.237%	1	334	+22.336%
2026-08-25	86.1000	86.1000	86.1000	86.1000	-1.600%	1	334	+66.667%
2026-08-21	87.5000	87.5000	87.5000	87.5000	-1.464%	1	333	+64.000%
2026-08-19	86.4000	88.8000	86.4000	88.8000	-1.333%	15	333	+61.599%
2026-08-18	90.0000	90.0000	90.0000	90.0000	+0.056%	3	332	+59.444%
2026-08-17	89.7000	89.9500	89.7000	89.9500	+7.983%	6	329	+59.533%
2026-08-14	87.8000	87.8000	83.3000	83.3000	+14.078%	22	332	+72.269%
2026-08-12	73.0200	73.0200	73.0200	73.0200	+34.475%	3	327	+96.522%
2026-08-06	54.3000	54.3000	54.3000	54.3000	-7.179%	2	327	+164.273%
2026-07-30	59.7500	59.7500	58.0600	58.5000	-0.713%	6	329	+145.299%
2026-07-29	58.9200	58.9200	58.9200	58.9200	+5.781%	1	326	+143.551%
2026-07-27	55.7000	55.7000	55.7000	55.7000	-6.856%	2	327	+157.630%
2026-07-24	57.2000	59.8000	57.2000	59.8000	+20.857%	12	327	+139.967%
2026-07-15	49.4800	49.4800	49.4800	49.4800	-0.020%	1	317	+190.016%
2026-07-13	47.5000	50.0000	46.7000	49.4900	+18.681%	19	318	+189.958%
2026-07-10	41.3000	41.7000	41.3000	41.7000	+3.218%	5	312	+244.125%
2026-07-09	42.0000	42.0000	40.4000	40.4000	+20.417%	5	312	+255.198%
2026-07-08	33.5500	33.5500	33.5500	33.5500	+8.226%	2	307	+327.720%
2026-07-07	31.0000	31.0000	31.0000	31.0000	-4.586%	1	307	+362.903%
2026-07-06	32.8700	32.8700	32.1100	32.4900	-7.171%	43	308	+341.674%
2026-07-02	35.0000	35.0000	35.0000	35.0000	+18.644%	1	309	+310.000%
2026-07-01	29.5000	29.5000	29.5000	29.5000	+4.240%	4	309	+386.441%
2026-06-30	28.3000	28.3000	28.3000	28.3000	-7.967%	2	313	+407.067%
2026-06-29	32.5500	33.7500	30.7500	30.7500	+11.818%	16	313	+366.667%
2026-06-26	26.2000	27.5000	26.0600	27.5000	+16.034%	22	315	+421.818%
2026-06-25	24.0000	24.0000	23.7000	23.7000	+28.804%	20	313	+505.485%
2026-06-24	18.4000	18.4000	18.4000	18.4000	-5.641%	5	313	+679.891%
2026-06-22	18.6000	19.5000	18.6000	19.5000	+17.470%	2	313	+635.897%
2026-06-18	15.9000	16.7000	15.9000	16.6000	-14.433%	6	317	+764.458%
2026-06-16	19.4000	19.4000	19.4000	19.4000	-38.334%	1	317	+639.691%
2026-06-12	30.0000	31.4600	30.0000	31.4600	+2.945%	6	312	+356.135%
2026-06-11	30.5600	30.5600	30.5600	30.5600	+1.867%	1	312	+369.568%
2026-06-10	30.0000	30.0000	30.0000	30.0000	+11.111%	1	311	+378.333%
2026-06-09	27.0000	27.0000	27.0000	27.0000	-11.533%	3	311	+431.481%
2026-06-08	32.0000	32.0000	30.5000	30.5200	-4.625%	12	314	+370.183%
2026-06-05	32.0000	32.0000	32.0000	32.0000	-1.599%	2	319	+348.438%
2026-06-04	32.5200	32.5200	32.5200	32.5200	-5.190%	1	317	+341.267%
2026-06-03	34.3000	34.3000	34.3000	34.3000	+9.097%	1	316	+318.367%
2026-06-02	31.5000	31.5000	31.4400	31.4400	+9.623%	10	315	+356.425%
2026-06-01	26.6600	28.6800	26.6000	28.6800	+21.525%	3	311	+400.349%
2026-05-29	21.7000	23.8000	21.7000	23.6000	+6.306%	3	308	+508.051%
2026-05-28	22.4000	22.4000	22.2000	22.2000	-5.612%	7	308	+546.396%
2026-05-21	23.8000	23.8000	23.5200	23.5200	-13.050%	3	307	+510.119%
2026-05-20	31.9000	32.0000	27.0500	27.0500	-13.799%	12	307	+430.499%
2026-05-19	30.8500	31.3800	30.8500	31.3800	-0.444%	16	310	+357.298%
2026-05-18	31.3000	31.5200	31.3000	31.5200	+26.586%	5	310	+355.266%
2026-05-15	24.9000	24.9000	24.3000	24.9000	+1.343%	5	310	+476.305%
2026-05-12	24.5700	24.5700	24.5700	24.5700	+40.400%	4	295	+484.046%
2026-05-07	16.4000	17.5000	16.4000	17.5000	-12.281%	6	293	+720.000%
2026-05-06	19.9500	19.9500	19.9500	19.9500	-27.137%	100	291	+619.298%
2026-05-05	27.5000	27.5000	27.1500	27.3800	+0.662%	4	191	+424.105%
2026-05-04	27.8000	27.8000	27.2000	27.2000	-2.158%	12	189	+427.574%
2026-04-30	27.8000	27.8000	27.8000	27.8000	+1.460%	6	180	+416.187%
2026-04-29	26.3000	28.1800	26.3000	27.4000	+22.870%	78	183	+423.723%
2026-04-28	22.7000	22.7000	22.0000	22.3000	+13.198%	11	166	+543.498%
2026-04-24	19.5900	19.7000	19.5900	19.7000	-0.505%	7	166	+628.426%
2026-04-22	18.9000	19.8000	18.9000	19.8000	+16.471%	7	168	+624.747%
2026-04-21	17.0000	17.0000	17.0000	17.0000	+6.117%	1	172	+744.118%
2026-04-20	16.0000	16.2000	16.0000	16.0200	+6.163%	27	172	+795.755%
2026-04-17	14.7000	15.0900	13.0200	15.0900	-33.758%	21	158	+850.961%
2026-04-13	22.7800	22.7800	22.7800	22.7800	-6.639%	4	151	+529.939%
2026-04-09	24.4000	24.4000	24.4000	24.4000	+16.190%	1	155	+488.115%
2026-04-08	21.6900	23.1000	21.0000	21.0000	-20.455%	8	155	+583.333%
2026-04-06	25.6000	26.5000	25.6000	26.4000	+9.091%	10	152	+443.561%
2026-04-01	24.9200	24.9200	24.2000	24.2000	-14.032%	2	157	+492.975%
2026-03-31	32.7000	32.7000	28.0000	28.1500	-8.157%	6	156	+409.769%
2026-03-30	32.7000	32.7000	30.6500	30.6500	-8.507%	3	156	+368.189%
2026-03-27	33.5000	33.5000	33.5000	33.5000	+13.367%	1	156	+328.358%
2026-03-26	25.7000	29.8000	25.7000	29.5500	+16.798%	42	157	+385.618%
2026-03-25	26.2000	26.2000	25.3000	25.3000	-9.964%	5	132	+467.194%
2026-03-24	25.5000	28.1000	25.5000	28.1000	+12.400%	5	128	+410.676%
2026-03-23	23.5000	25.0000	23.5000	25.0000	-10.233%	4	125	+474.000%
2026-03-19	27.8500	27.8500	27.8500	27.8500	+9.216%	1	127	+415.260%
2026-03-18	25.5500	25.5500	25.5000	25.5000	+7.368%	8	126	+462.745%
2026-03-17	23.5500	24.0000	23.5500	23.7500	+6.502%	11	127	+504.211%
2026-03-16	22.3500	22.5500	22.3000	22.3000	0.000%	16	121	+543.498%
2026-03-13	22.7000	22.7000	22.3000	22.3000	-11.858%	7	104	+543.498%
2026-03-12	25.3000	25.3000	25.3000	25.3000	+27.778%	1	99	+467.194%
2026-03-11	19.9500	19.9500	19.6000	19.8000	+41.935%	22	98	+624.747%
2026-03-10	15.3000	15.3000	13.9500	13.9500	-10.000%	3	77	+928.674%
2026-03-09	15.5000	15.5000	15.5000	15.5000	-16.667%	6	74	+825.806%
2026-03-06	18.6000	18.6000	18.6000	18.6000	+0.813%	6	68	+671.505%
2026-03-05	18.4500	18.4500	18.4500	18.4500	+37.687%	8	62	+677.778%
2026-03-03	13.4000	13.4000	13.4000	13.4000	+19.111%	1	59	+970.896%
2026-03-02	11.2500	11.2500	11.2500	11.2500	+46.484%	1	59	+1,175.556%
2026-02-24	7.6800	7.6800	7.6800	7.6800	-7.692%	2	58	+1,768.490%
2026-02-23	8.3200	8.3200	8.3200	8.3200	+2.086%	1	60	+1,624.760%
2026-02-20	8.1500	8.1500	8.1500	8.1500	+8.667%	1	59	+1,660.736%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-10.714%	1	58	+1,813.333%
2026-02-13	8.4000	8.4000	8.4000	8.4000	-9.091%	4	54	+1,608.333%
2026-02-11	9.2400	9.2400	9.2400	9.2400	+7.442%	2	54	+1,453.030%
2026-02-09	8.6000	8.6000	8.6000	8.6000	-6.522%	3	53	+1,568.605%
2026-02-06	9.1000	9.2000	9.1000	9.2000	+12.195%	27	52	+1,459.783%
2026-02-04	8.2500	8.2500	8.2000	8.2000	+43.860%	5	37	+1,650.000%
2026-01-29	5.4000	5.7000	5.4000	5.7000	-7.317%	4	32	+2,417.544%
2026-01-21	5.6000	6.1500	5.6000	6.1500	+25.255%	4	34	+2,233.333%
2026-01-15	4.9100	4.9100	4.9100	4.9100	+3.368%	1	31	+2,822.607%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-10.714%	3	30	+2,921.053%
2026-01-09	4.6500	5.3200	4.6500	5.3200	-8.276%	25	33	+2,597.368%
2026-01-08	5.8000	5.8000	5.8000	5.8000	+15.768%	1	10	+2,374.138%
2026-01-07	5.0500	5.0500	5.0100	5.0100	-16.500%	2	9	+2,764.271%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+42.518%	1	9	+2,291.667%
2026-01-05	5.0000	5.0000	4.2000	4.2100	0.000%	8	8	+3,308.551%