Dark

VLO20270115C280
VLO Jan 15 2027 280.00 Call (VLO270115C00280000)
option OPRA

EOD

Sep 21, 2026

138.85+4.085%(+5.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	138.8500	138.8500	138.8500	138.8500	+4.085%	5	434	0.000%
2026-09-16	132.2300	133.4000	132.2300	133.4000	+4.940%	11	439	+4.085%
2026-09-14	127.1200	127.1200	127.1200	127.1200	+15.564%	3	439	+9.228%
2026-09-08	108.4800	110.0000	108.1500	110.0000	+9.890%	7	439	+26.227%
2026-09-04	100.1000	100.1000	100.1000	100.1000	-0.199%	1	437	+38.711%
2026-09-03	104.0000	104.0000	100.3000	100.3000	+5.180%	18	437	+38.435%
2026-09-02	95.3600	95.3600	95.3600	95.3600	+10.691%	1	421	+45.606%
2026-08-31	88.8500	88.8500	86.1500	86.1500	+8.025%	22	421	+61.172%
2026-08-28	79.7500	79.7500	79.7500	79.7500	-3.098%	5	404	+74.107%
2026-08-27	82.3000	82.3000	82.3000	82.3000	+1.305%	1	404	+68.712%
2026-08-26	81.4000	81.8400	81.2400	81.2400	+0.545%	9	405	+70.913%
2026-08-24	79.9900	80.8000	79.9900	80.8000	-1.463%	4	409	+71.844%
2026-08-21	79.5500	82.0000	79.5500	82.0000	+5.263%	5	406	+69.329%
2026-08-20	77.9000	77.9000	77.9000	77.9000	-2.771%	1	404	+78.241%
2026-08-19	80.1200	80.1200	80.1200	80.1200	-5.183%	5	405	+73.303%
2026-08-18	84.5000	84.5000	84.5000	84.5000	+2.300%	1	405	+64.320%
2026-08-17	77.8000	82.6000	77.8000	82.6000	+8.214%	5	404	+68.099%
2026-08-14	78.4000	78.4000	75.8800	76.3300	-1.510%	10	406	+81.908%
2026-08-13	70.0000	77.5000	70.0000	77.5000	+16.366%	11	410	+79.161%
2026-08-12	65.7000	66.6000	65.7000	66.6000	+27.586%	4	411	+108.483%
2026-08-10	52.2000	52.2000	52.2000	52.2000	+13.974%	5	411	+165.996%
2026-08-06	45.8000	45.8000	45.8000	45.8000	-10.178%	1	411	+203.166%
2026-08-04	50.9900	50.9900	50.9900	50.9900	-3.428%	1	411	+172.308%
2026-07-31	52.8000	52.8000	52.8000	52.8000	+3.876%	1	410	+162.973%
2026-07-24	50.8300	50.8300	50.8300	50.8300	-10.903%	1	411	+173.165%
2026-07-21	57.0500	57.0500	57.0500	57.0500	+5.648%	1	412	+143.383%
2026-07-20	54.0000	54.0000	54.0000	54.0000	+2.079%	1	413	+157.130%
2026-07-17	50.7400	52.9000	50.7400	52.9000	+8.848%	2	413	+162.476%
2026-07-16	48.6000	48.6000	48.6000	48.6000	+14.085%	1	413	+185.700%
2026-07-15	45.7000	45.7000	40.5500	42.6000	-6.804%	9	413	+225.939%
2026-07-14	45.7100	45.7100	45.7100	45.7100	-0.022%	1	409	+203.763%
2026-07-13	38.4600	45.7200	38.4600	45.7200	+24.578%	6	409	+203.696%
2026-07-10	36.7000	36.7000	36.7000	36.7000	+3.380%	1	404	+278.338%
2026-07-08	34.5400	35.7300	34.4000	35.5000	+41.041%	17	405	+291.127%
2026-07-07	25.1700	25.1700	25.1700	25.1700	-5.730%	1	400	+451.649%
2026-07-06	26.7000	26.7000	26.7000	26.7000	-3.610%	1	401	+420.037%
2026-07-02	28.7300	28.7300	27.7000	27.7000	-1.423%	5	399	+401.264%
2026-07-01	26.8000	28.1000	26.8000	28.1000	+17.919%	19	399	+394.128%
2026-06-30	23.8300	23.8300	23.8300	23.8300	+3.160%	200	385	+482.669%
2026-06-26	23.0000	23.1000	23.0000	23.1000	+14.074%	3	188	+501.082%
2026-06-25	20.0000	20.2500	20.0000	20.2500	+29.808%	5	188	+585.679%
2026-06-24	15.6000	15.6000	15.6000	15.6000	-4.587%	1	183	+790.064%
2026-06-23	16.3500	16.3500	16.3500	16.3500	+9.000%	1	184	+749.235%
2026-06-22	15.0000	15.0000	15.0000	15.0000	+7.143%	1	185	+825.667%
2026-06-18	13.8900	14.0000	13.3000	14.0000	-11.392%	23	191	+891.786%
2026-06-17	15.8000	15.8000	15.8000	15.8000	-3.834%	1	191	+778.797%
2026-06-16	16.7400	16.7400	16.4300	16.4300	-38.349%	3	191	+745.100%
2026-06-11	26.6500	26.6500	26.6500	26.6500	+11.413%	1	194	+421.013%
2026-06-09	23.2000	23.9200	22.0000	23.9200	-10.412%	7	193	+480.477%
2026-06-08	27.1000	27.1000	26.7000	26.7000	+0.376%	5	191	+420.037%
2026-06-05	26.4000	26.9000	26.4000	26.6000	-0.262%	10	190	+421.992%
2026-06-04	26.6700	26.6700	26.6700	26.6700	+6.255%	1	180	+420.622%
2026-06-02	24.7000	25.1000	24.7000	25.1000	+2.449%	3	181	+453.187%
2026-06-01	24.5000	24.5000	24.5000	24.5000	+20.098%	1	181	+466.735%
2026-05-29	20.4000	20.4000	20.4000	20.4000	+5.155%	1	182	+580.637%
2026-05-28	19.4000	19.4000	19.4000	19.4000	-3.960%	9	181	+615.722%
2026-05-21	20.2000	20.2000	20.2000	20.2000	-18.219%	2	172	+587.376%
2026-05-20	24.0000	24.7000	24.0000	24.7000	-13.028%	123	172	+462.146%
2026-05-19	26.5000	28.4000	26.5000	28.4000	+4.029%	10	97	+388.908%
2026-05-18	27.3000	27.3000	27.3000	27.3000	+25.229%	5	97	+408.608%
2026-05-15	21.8000	21.8000	21.8000	21.8000	+4.057%	2	97	+536.927%
2026-05-11	20.3000	20.9500	20.3000	20.9500	+23.672%	8	91	+562.768%
2026-05-08	16.9400	16.9400	16.9400	16.9400	-26.348%	1	89	+719.658%
2026-05-05	24.4300	24.4300	23.0000	23.0000	+1.322%	7	89	+503.696%
2026-04-29	23.1000	24.1000	22.7000	22.7000	+17.010%	4	94	+511.674%
2026-04-28	19.1000	19.4000	19.1000	19.4000	+21.250%	4	93	+615.722%
2026-04-21	13.2000	16.0000	13.2000	16.0000	+17.216%	20	74	+767.813%
2026-04-20	13.4400	13.6500	13.4400	13.6500	+19.737%	3	74	+917.216%
2026-04-17	11.5000	11.5000	10.7000	11.4000	-38.043%	3	74	+1,117.982%
2026-04-08	18.4000	18.4000	18.4000	18.4000	-28.405%	1	73	+654.620%
2026-04-07	27.0000	27.0000	25.7000	25.7000	+13.416%	2	72	+440.272%
2026-04-02	22.4000	22.6600	22.2000	22.6600	+7.905%	10	66	+512.754%
2026-04-01	21.0000	21.0000	21.0000	21.0000	-25.664%	1	66	+561.190%
2026-03-31	28.2500	28.2500	28.2500	28.2500	-2.046%	1	66	+391.504%
2026-03-30	29.0000	29.0000	28.8200	28.8400	-3.059%	3	65	+381.449%
2026-03-27	29.7500	29.7500	29.7500	29.7500	+36.156%	2	63	+366.723%
2026-03-25	23.1500	23.1500	21.8500	21.8500	-0.682%	2	63	+535.469%
2026-03-23	22.0000	22.0000	22.0000	22.0000	-8.219%	25	63	+531.136%
2026-03-20	23.9700	23.9700	23.9700	23.9700	-2.123%	2	63	+479.266%
2026-03-19	26.0000	26.0000	24.4000	24.4900	+17.458%	47	61	+466.966%
2026-03-17	20.8500	20.8500	20.8500	20.8500	+4.774%	3	14	+565.947%
2026-03-13	19.8000	19.9000	19.8000	19.9000	+49.064%	6	11	+597.739%
2026-03-09	13.3500	13.3500	13.3500	13.3500	-21.471%	1	7	+940.075%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+32.399%	1	6	+716.765%
2026-03-04	12.8400	12.8400	12.8400	12.8400	+7.899%	1	7	+981.386%
2026-03-03	11.9000	11.9000	11.9000	11.9000	+19.839%	1	6	+1,066.807%
2026-03-02	9.6500	9.9300	9.6500	9.9300	+25.537%	2	5	+1,298.288%
2026-02-09	7.9100	7.9100	7.9100	7.9100	+5.467%	1	4	+1,655.373%
2026-02-06	7.5000	7.5000	7.5000	7.5000	+20.000%	1	3	+1,751.333%
2026-02-05	6.2500	6.2500	6.2500	6.2500	+25.000%	1	3	+2,121.600%
2026-02-03	5.0000	5.0000	5.0000	5.0000	+11.111%	1	3	+2,677.000%
2026-01-22	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+2,985.556%