Dark

VLO20270115P200
VLO Jan 15 2027 200.00 Put (VLO270115P00200000)
option OPRA

EOD

Sep 21, 2026

0.6700+34.000%(+0.1700)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5500	0.6700	0.5400	0.6700	+34.000%	19	172	0.000%
2026-09-18	0.9000	0.9000	0.5000	0.5000	-23.077%	21	185	+34.000%
2026-09-17	0.8000	0.8000	0.6500	0.6500	-9.722%	10	175	+3.077%
2026-09-09	0.7200	0.7200	0.7200	0.7200	+1.408%	1	170	-6.944%
2026-09-08	0.7100	0.7100	0.7100	0.7100	-25.263%	1	171	-5.634%
2026-08-28	0.9500	0.9500	0.9500	0.9500	-5.000%	10	171	-29.474%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-9.910%	1	171	-33.000%
2026-08-26	1.1100	1.1100	1.1100	1.1100	-30.625%	10	172	-39.640%
2026-08-19	1.6000	1.6000	1.6000	1.6000	0.000%	2	172	-58.125%
2026-08-17	1.6000	1.6000	1.6000	1.6000	-27.928%	4	174	-58.125%
2026-08-10	2.2500	2.2500	2.2200	2.2200	-22.378%	13	170	-69.820%
2026-08-07	2.5000	2.8600	2.5000	2.8600	-7.742%	3	170	-76.573%
2026-07-31	3.1500	3.1500	3.1000	3.1000	-2.208%	3	167	-78.387%
2026-07-30	3.1700	3.1700	3.1700	3.1700	-20.750%	3	168	-78.864%
2026-07-29	3.4000	4.0000	3.4000	4.0000	+9.290%	2	166	-83.250%
2026-07-28	3.6600	3.6600	3.6600	3.6600	+20.000%	1	164	-81.694%
2026-07-23	3.0000	3.0500	2.9700	3.0500	-25.971%	7	163	-78.033%
2026-07-13	4.0000	4.1200	4.0000	4.1200	-12.340%	3	159	-83.738%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-2.083%	1	158	-85.745%
2026-07-08	4.9000	4.9000	4.6000	4.8000	-5.882%	11	158	-86.042%
2026-07-07	5.1000	5.1000	5.1000	5.1000	-10.995%	1	160	-86.863%
2026-07-06	5.5000	5.7300	5.5000	5.7300	-10.469%	2	160	-88.307%
2026-07-01	6.4000	6.4000	6.4000	6.4000	+1.587%	1	159	-89.531%
2026-06-29	7.0000	7.0000	6.3000	6.3000	-16.000%	4	160	-89.365%
2026-06-26	7.5000	7.5000	7.5000	7.5000	-23.469%	2	158	-91.067%
2026-06-24	9.8000	9.8000	9.8000	9.8000	-7.547%	2	157	-93.163%
2026-06-22	11.1000	11.1000	10.6000	10.6000	-1.395%	9	157	-93.679%
2026-06-17	10.7500	10.7500	10.7500	10.7500	+4.369%	5	153	-93.767%
2026-06-16	10.7500	10.7500	10.3000	10.3000	+3.935%	66	153	-93.495%
2026-06-15	10.7000	10.7000	9.9100	9.9100	+10.111%	11	153	-93.239%
2026-06-03	9.2000	9.2000	9.0000	9.0000	-12.109%	17	153	-92.556%
2026-06-01	10.2400	10.2400	10.2400	10.2400	+0.392%	2	140	-93.457%
2026-05-20	10.1000	10.2000	10.1000	10.2000	+1.090%	11	140	-93.431%
2026-05-19	10.0900	10.0900	10.0900	10.0900	-2.981%	1	129	-93.360%
2026-05-18	10.0000	10.4000	10.0000	10.4000	-7.060%	5	129	-93.558%
2026-05-15	11.1900	11.1900	11.1900	11.1900	-6.750%	1	129	-94.013%
2026-05-11	12.0000	12.0000	12.0000	12.0000	+6.195%	1	129	-94.417%
2026-05-04	11.3000	11.3000	11.3000	11.3000	-9.600%	3	128	-94.071%
2026-05-01	12.5000	12.5000	12.5000	12.5000	+1.379%	2	125	-94.640%
2026-04-29	12.3300	12.3300	12.3300	12.3300	-30.730%	3	125	-94.566%
2026-04-17	18.5600	18.5600	17.7000	17.8000	+13.738%	21	122	-96.236%
2026-04-15	15.6500	15.6500	15.6500	15.6500	+13.406%	1	110	-95.719%
2026-04-13	13.8000	13.8000	13.8000	13.8000	-9.804%	1	110	-95.145%
2026-04-08	15.9000	15.9000	15.2500	15.3000	+17.692%	11	112	-95.621%
2026-04-07	13.2600	13.2600	13.0000	13.0000	-13.333%	4	111	-94.846%
2026-04-02	13.6000	15.1000	13.6000	15.0000	-8.704%	42	79	-95.533%
2026-04-01	16.4300	16.4300	16.4300	16.4300	+6.274%	1	79	-95.922%
2026-03-31	15.4600	15.4600	15.4600	15.4600	+10.824%	1	79	-95.666%
2026-03-30	13.9500	13.9500	13.9500	13.9500	-0.357%	3	79	-95.197%
2026-03-27	14.0000	14.0000	14.0000	14.0000	-9.619%	1	82	-95.214%
2026-03-26	15.4900	15.4900	15.4900	15.4900	-5.950%	1	81	-95.675%
2026-03-25	16.4700	16.4700	16.4700	16.4700	-1.789%	1	80	-95.932%
2026-03-23	16.7700	16.7700	16.7700	16.7700	+2.883%	5	80	-96.005%
2026-03-20	16.3000	16.3000	16.3000	16.3000	+1.875%	2	85	-95.890%
2026-03-19	16.0000	16.0000	16.0000	16.0000	-3.030%	8	80	-95.813%
2026-03-18	16.0500	16.5000	15.7000	16.5000	-9.589%	15	72	-95.939%
2026-03-16	18.2000	18.2500	18.2000	18.2500	-1.617%	4	77	-96.329%
2026-03-13	18.0500	18.5500	18.0500	18.5500	-2.368%	6	75	-96.388%
2026-03-12	18.0000	19.0000	16.9300	19.0000	-6.863%	13	74	-96.474%
2026-03-10	20.4000	20.4000	20.4000	20.4000	-3.683%	4	74	-96.716%
2026-03-09	20.0000	22.0000	20.0000	21.1800	+13.020%	61	74	-96.837%
2026-03-06	18.7400	18.7400	18.7400	18.7400	+11.548%	1	75	-96.425%
2026-03-05	15.8800	16.8000	15.8800	16.8000	-13.178%	3	75	-96.012%
2026-03-03	19.3000	19.3500	19.3000	19.3500	-9.368%	2	74	-96.537%
2026-03-02	21.3500	21.3500	21.3500	21.3500	-18.042%	1	72	-96.862%
2026-02-25	26.1000	26.1000	26.0500	26.0500	+1.362%	2	72	-97.428%
2026-02-18	25.7000	25.7000	25.7000	25.7000	+1.181%	10	72	-97.393%
2026-02-13	25.5000	25.5000	24.8000	25.4000	+7.400%	10	61	-97.362%
2026-02-11	23.6500	23.6500	23.6500	23.6500	-3.272%	1	61	-97.167%
2026-02-09	24.1000	24.5100	24.1000	24.4500	+1.326%	8	62	-97.260%
2026-02-06	24.8500	24.8500	24.1300	24.1300	-15.035%	2	60	-97.223%
2026-02-05	28.4000	28.4000	28.4000	28.4000	+2.269%	2	58	-97.641%
2026-02-04	27.7700	27.7700	27.7700	27.7700	-7.433%	1	57	-97.587%
2026-01-29	30.0000	30.0000	30.0000	30.0000	-1.961%	11	56	-97.767%
2026-01-22	30.6000	30.6000	30.6000	30.6000	-0.585%	5	45	-97.810%
2026-01-14	31.8500	31.8500	30.7800	30.7800	-0.710%	11	40	-97.823%
2026-01-08	32.0200	32.0200	30.7100	31.0000	-22.403%	26	35	-97.839%
2025-10-28	40.2000	40.3500	39.7500	39.9500	-31.263%	48	27	-98.323%
2025-08-22	58.1200	58.1200	58.1200	58.1200	-4.939%	1	3	-98.847%
2025-08-20	61.1400	61.1400	61.1400	61.1400	-2.628%	1	2	-98.904%
2025-08-19	62.7900	62.7900	62.7900	62.7900	-15.605%	1	1	-98.933%
2025-05-22	74.4000	74.4000	74.4000	74.4000	+19.212%	6	6	-99.099%
2024-10-03	65.4100	65.4100	62.4100	62.4100	-6.684%	4	6	-98.926%
2024-10-01	66.8800	66.8800	66.8800	66.8800	+1.333%	1	2	-98.998%
2024-09-27	66.0000	66.0000	66.0000	66.0000	0.000%	2	1	-98.985%