Dark

VLO20270115C300
VLO Jan 15 2027 300.00 Call (VLO270115C00300000)
option OPRA

EOD

Jul 29, 2026

40.00+3.896%(+1.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	39.9000	40.0000	39.9000	40.0000	+3.896%	14	493	0.000%
2026-07-28	41.0900	41.0900	37.0000	38.5000	-6.098%	7	480	+3.896%
2026-07-27	38.3000	41.1000	38.2700	41.0000	+2.526%	120	474	-2.439%
2026-07-24	42.2000	42.2000	39.9900	39.9900	-10.737%	55	438	+0.025%
2026-07-23	47.9500	48.6000	44.8000	44.8000	-3.030%	16	459	-10.714%
2026-07-22	46.2000	46.2000	46.2000	46.2000	-1.911%	1	460	-13.420%
2026-07-21	46.9500	47.1000	45.8600	47.1000	-1.875%	3	460	-15.074%
2026-07-20	44.9600	48.0000	44.9600	48.0000	+10.345%	12	462	-16.667%
2026-07-17	42.0000	44.1000	42.0000	43.5000	+8.750%	5	474	-8.046%
2026-07-16	38.7800	40.0000	38.7800	40.0000	+22.812%	2	472	0.000%
2026-07-15	32.4500	32.5700	30.7300	32.5700	-13.147%	115	472	+22.812%
2026-07-14	36.0000	37.5000	36.0000	37.5000	+3.022%	5	438	+6.667%
2026-07-13	32.2000	36.4000	32.1500	36.4000	+41.085%	19	439	+9.890%
2026-07-10	25.5000	25.8000	25.5000	25.8000	-3.008%	11	424	+55.039%
2026-07-09	27.2000	27.4000	26.6000	26.6000	+2.308%	18	423	+50.376%
2026-07-08	27.0000	27.2000	26.0000	26.0000	+49.425%	29	414	+53.846%
2026-07-07	19.2000	19.2000	17.4000	17.4000	-17.143%	6	398	+129.885%
2026-07-06	20.0000	21.1000	20.0000	21.0000	+0.478%	32	393	+90.476%
2026-07-02	22.2000	22.2000	20.8000	20.9000	+1.456%	42	329	+91.388%
2026-07-01	18.1000	20.6000	18.0000	20.6000	+15.730%	50	329	+94.175%
2026-06-30	19.0000	19.6000	17.8000	17.8000	-17.209%	35	289	+124.719%
2026-06-29	21.0000	22.0000	21.0000	21.5000	+25.731%	22	272	+86.047%
2026-06-26	17.1000	17.1000	17.1000	17.1000	+13.170%	56	261	+133.918%
2026-06-25	14.9000	15.1100	13.7000	15.1100	+37.364%	3	205	+164.725%
2026-06-24	11.0000	11.0000	11.0000	11.0000	-2.655%	1	202	+263.636%
2026-06-22	11.3000	11.3000	11.3000	11.3000	+9.709%	6	202	+253.982%
2026-06-18	9.5000	10.3700	9.4000	10.3000	-8.118%	30	216	+288.350%
2026-06-17	11.4000	11.4000	11.2100	11.2100	-4.188%	10	216	+256.824%
2026-06-16	11.7000	11.7000	11.7000	11.7000	-40.909%	1	216	+241.880%
2026-06-11	20.8000	20.8000	19.3000	19.8000	-7.042%	58	215	+102.020%
2026-06-10	21.3000	21.3000	21.3000	21.3000	+21.714%	1	210	+87.793%
2026-06-09	18.9300	18.9300	17.5000	17.5000	-14.634%	7	210	+128.571%
2026-06-08	20.2000	20.5000	19.7000	20.5000	-0.485%	21	207	+95.122%
2026-06-05	20.6000	20.6000	20.6000	20.6000	-6.787%	5	201	+94.175%
2026-06-04	22.0000	22.1000	22.0000	22.1000	+7.543%	5	196	+80.995%
2026-06-02	20.5000	20.5500	20.5000	20.5500	+10.484%	14	196	+94.647%
2026-06-01	18.0000	18.6000	18.0000	18.6000	+18.321%	2	182	+115.054%
2026-05-29	15.3000	15.7200	15.3000	15.7200	+8.339%	2	180	+154.453%
2026-05-28	14.4000	14.5100	14.4000	14.5100	-6.387%	2	178	+175.672%
2026-05-26	15.5000	15.5000	15.5000	15.5000	+1.974%	1	176	+158.065%
2026-05-21	17.2500	17.2500	15.2000	15.2000	-17.615%	24	176	+163.158%
2026-05-20	18.3800	18.4500	18.3800	18.4500	-12.143%	2	176	+116.802%
2026-05-19	19.3000	21.6000	19.3000	21.0000	+3.042%	6	162	+90.476%
2026-05-18	16.3000	20.3800	16.3000	20.3800	+23.515%	5	162	+96.271%
2026-05-15	16.5000	16.5000	16.5000	16.5000	+10.000%	5	162	+142.424%
2026-05-11	15.5000	15.5000	15.0000	15.0000	+27.119%	9	159	+166.667%
2026-05-08	11.4000	11.8000	11.4000	11.8000	-36.216%	7	155	+238.983%
2026-05-05	18.4500	18.5000	18.4500	18.5000	+8.187%	2	161	+116.216%
2026-05-04	17.4000	17.4000	17.1000	17.1000	-8.360%	12	161	+133.918%
2026-04-30	18.5500	18.6600	18.5500	18.6600	+0.647%	3	160	+114.362%
2026-04-29	15.5000	18.5400	15.5000	18.5400	+29.650%	3	161	+115.750%
2026-04-28	14.6000	14.6000	14.2000	14.3000	0.000%	21	162	+179.720%
2026-04-27	14.3000	14.3000	14.3000	14.3000	+16.260%	8	150	+179.720%
2026-04-22	12.3000	12.3000	12.3000	12.3000	+16.038%	1	143	+225.203%
2026-04-21	10.0000	10.6000	10.0000	10.6000	+7.071%	7	142	+277.358%
2026-04-20	9.9000	10.0000	9.8700	9.9000	+19.277%	6	142	+304.040%
2026-04-17	8.3000	8.3000	8.3000	8.3000	-42.680%	2	141	+381.928%
2026-04-16	14.5100	14.5100	14.4800	14.4800	+17.152%	2	139	+176.243%
2026-04-15	12.3600	12.3600	12.3600	12.3600	-7.899%	1	140	+223.625%
2026-04-14	14.4000	14.4000	13.4200	13.4200	-3.453%	4	139	+198.063%
2026-04-13	15.4000	15.4000	13.9000	13.9000	-2.182%	2	135	+187.770%
2026-04-08	14.2100	14.2100	14.2100	14.2100	-38.750%	1	136	+181.492%
2026-03-31	23.2000	23.2000	23.2000	23.2000	+4.599%	10	135	+72.414%
2026-03-30	24.2000	24.2000	22.1800	22.1800	+7.150%	115	145	+80.343%
2026-03-27	20.5000	20.7000	20.5000	20.7000	+3.500%	3	50	+93.237%
2026-03-26	20.0500	20.0500	19.5000	20.0000	+5.263%	6	47	+100.000%
2026-03-24	18.1100	19.0000	17.8300	19.0000	0.000%	18	47	+110.526%
2026-03-20	19.0000	19.0000	19.0000	19.0000	+12.094%	2	45	+110.526%
2026-03-17	16.9500	16.9500	16.9500	16.9500	+13.000%	3	45	+135.988%
2026-03-16	15.0000	15.0000	15.0000	15.0000	-3.226%	2	42	+166.667%
2026-03-13	16.6000	16.6000	15.5000	15.5000	+23.802%	5	42	+158.065%
2026-03-11	12.5200	12.5200	12.5200	12.5200	+33.904%	1	37	+219.489%
2026-03-10	9.7000	9.8000	9.3500	9.3500	-10.269%	4	36	+327.807%
2026-03-09	10.4200	10.4200	10.4200	10.4200	-16.640%	1	33	+283.877%
2026-03-06	12.5000	12.5000	12.5000	12.5000	+4.167%	1	33	+220.000%
2026-03-05	11.5500	12.0000	11.5500	12.0000	+20.000%	11	32	+233.333%
2026-03-04	9.4000	10.0000	9.4000	10.0000	+11.111%	13	23	+300.000%
2026-03-03	9.1500	9.1500	7.5000	9.0000	+47.541%	8	10	+344.444%
2026-03-02	6.1000	6.1000	6.1000	6.1000	+4.274%	1	2	+555.738%
2026-02-12	5.8500	5.8500	5.8500	5.8500	0.000%	1	1	+583.761%