Dark

VLO20270115P240
VLO Jan 15 2027 240.00 Put (VLO270115P00240000)
option OPRA

EOD

Sep 21, 2026

1.95+12.069%(+0.21)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.7000	1.9500	1.7000	1.9500	+12.069%	24	239	0.000%
2026-09-18	2.1000	2.1000	1.7400	1.7400	-8.421%	8	233	+12.069%
2026-09-17	1.9000	1.9000	1.9000	1.9000	-24.000%	1	233	+2.632%
2026-09-16	2.5000	2.5000	2.5000	2.5000	+31.579%	1	233	-22.000%
2026-09-11	1.9000	1.9000	1.9000	1.9000	-17.391%	2	234	+2.632%
2026-09-08	2.3000	2.3000	2.3000	2.3000	-11.877%	1	236	-15.217%
2026-09-04	2.6100	2.6100	2.6100	2.6100	-0.760%	1	236	-25.287%
2026-08-31	2.6300	2.6300	2.6300	2.6300	-20.303%	1	236	-25.856%
2026-08-28	3.3000	3.3000	3.3000	3.3000	-3.509%	1	235	-40.909%
2026-08-27	3.4200	3.4200	3.4200	3.4200	-12.308%	2	235	-42.982%
2026-08-26	4.1000	4.1000	3.4000	3.9000	-7.143%	14	235	-50.000%
2026-08-21	4.1000	4.2000	4.1000	4.2000	+5.000%	6	235	-53.571%
2026-08-17	3.9600	4.0000	3.9600	4.0000	-37.500%	14	230	-51.250%
2026-08-10	7.1100	7.1100	6.4000	6.4000	-33.679%	3	226	-69.531%
2026-08-05	9.6500	9.6500	9.6500	9.6500	+19.136%	1	223	-79.793%
2026-07-31	8.1000	8.1000	8.1000	8.1000	-13.830%	40	224	-75.926%
2026-07-30	9.4000	9.4000	9.4000	9.4000	-12.150%	1	224	-79.255%
2026-07-28	10.7000	10.7000	10.7000	10.7000	+7.000%	1	223	-81.776%
2026-07-23	8.9700	10.0000	8.7700	10.0000	+7.411%	18	224	-80.500%
2026-07-22	9.0800	9.4000	9.0800	9.3100	+4.607%	18	208	-79.055%
2026-07-21	9.2000	9.5000	8.9000	8.9000	-1.111%	35	207	-78.090%
2026-07-20	9.4000	9.4000	9.0000	9.0000	-11.765%	27	214	-78.333%
2026-07-17	10.0000	10.2000	10.0000	10.2000	-1.449%	45	189	-80.882%
2026-07-16	11.4000	11.4000	10.3500	10.3500	-13.025%	8	223	-81.159%
2026-07-15	11.9000	11.9000	11.9000	11.9000	+8.182%	1	222	-83.613%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-0.990%	2	221	-82.273%
2026-07-13	12.2500	12.2500	11.1100	11.1100	-16.151%	2	221	-82.448%
2026-07-10	12.7000	13.2500	12.7000	13.2500	-3.776%	2	222	-85.283%
2026-07-09	13.5600	13.7700	13.5600	13.7700	+2.000%	2	222	-85.839%
2026-07-08	13.5000	13.5000	13.5000	13.5000	-19.162%	7	221	-85.556%
2026-07-07	16.7000	17.8300	16.7000	16.7000	+7.742%	5	216	-88.323%
2026-07-06	15.5000	15.5000	15.5000	15.5000	-8.284%	1	217	-87.419%
2026-07-02	16.5000	17.0000	16.4000	16.9000	-17.961%	62	197	-88.462%
2026-06-26	20.5000	20.6000	20.5000	20.6000	-5.505%	10	197	-90.534%
2026-06-25	22.4000	22.4000	21.8000	21.8000	-16.154%	20	192	-91.055%
2026-06-22	27.8000	27.8000	26.0000	26.0000	-7.473%	16	188	-92.500%
2026-06-18	29.1000	29.4000	27.9000	28.1000	+2.630%	27	182	-93.060%
2026-06-17	27.3800	27.3800	27.3800	27.3800	+6.953%	1	182	-92.878%
2026-06-16	26.2000	26.2000	25.6000	25.6000	+19.626%	6	182	-92.383%
2026-06-12	21.4000	21.4000	21.4000	21.4000	-8.155%	1	183	-90.888%
2026-06-08	22.7000	24.2000	22.0500	23.3000	-1.688%	51	183	-91.631%
2026-06-04	23.7000	23.7000	23.7000	23.7000	+12.322%	1	202	-91.772%
2026-06-03	20.7000	21.1000	20.7000	21.1000	-9.130%	33	201	-90.758%
2026-06-02	23.2600	23.2600	23.2200	23.2200	-5.147%	15	202	-91.602%
2026-06-01	24.6100	24.6200	24.4800	24.4800	-9.333%	12	187	-92.034%
2026-05-29	27.9600	27.9600	27.0000	27.0000	-4.930%	2	191	-92.778%
2026-05-28	28.4000	28.4000	28.4000	28.4000	+4.643%	1	191	-93.134%
2026-05-22	27.2000	27.5000	27.0000	27.1400	-4.772%	9	190	-92.815%
2026-05-21	28.5000	28.5000	28.5000	28.5000	+14.000%	4	184	-93.158%
2026-05-20	25.0000	25.0000	25.0000	25.0000	+7.759%	3	184	-92.200%
2026-05-19	23.1000	23.2000	23.1000	23.2000	-3.333%	12	183	-91.595%
2026-05-18	24.0000	24.0000	24.0000	24.0000	-10.781%	2	183	-91.875%
2026-05-15	27.0000	27.0000	26.9000	26.9000	+0.636%	11	183	-92.751%
2026-05-13	26.7300	26.7300	26.7300	26.7300	-2.410%	10	163	-92.705%
2026-05-11	27.2100	27.3900	27.2100	27.3900	-12.492%	20	163	-92.881%
2026-04-28	31.6000	31.7000	31.3000	31.3000	-7.011%	11	133	-93.770%
2026-04-24	33.6600	33.6600	33.6600	33.6600	-4.646%	1	133	-94.207%
2026-04-23	35.3000	35.3000	35.2000	35.3000	+7.295%	11	133	-94.476%
2026-04-22	33.5000	33.9000	32.9000	32.9000	+4.777%	34	130	-94.073%
2026-04-14	31.4000	31.4000	31.4000	31.4000	+5.017%	1	107	-93.790%
2026-04-13	30.7000	31.1000	29.9000	29.9000	-6.563%	25	106	-93.478%
2026-04-10	32.0000	32.0000	32.0000	32.0000	0.000%	1	112	-93.906%
2026-04-08	32.8000	32.8000	31.9000	32.0000	+13.314%	4	111	-93.906%
2026-04-07	28.2400	28.2400	28.2400	28.2400	-7.410%	1	109	-93.095%
2026-04-06	30.5000	30.5000	30.5000	30.5000	-3.175%	1	108	-93.607%
2026-04-02	31.4000	31.5000	31.4000	31.5000	-8.430%	2	108	-93.810%
2026-04-01	34.4600	34.4600	34.4000	34.4000	-1.007%	20	108	-94.331%
2026-03-25	34.7500	34.7500	34.7500	34.7500	+5.399%	1	88	-94.388%
2026-03-24	32.9700	32.9700	32.9700	32.9700	-1.435%	1	87	-94.086%
2026-03-20	34.0000	34.0000	32.4000	33.4500	-1.327%	36	86	-94.170%
2026-03-18	33.0000	33.9000	33.0000	33.9000	-3.281%	4	51	-94.248%
2026-03-17	35.0500	35.0500	35.0500	35.0500	-3.576%	3	48	-94.437%
2026-03-16	36.3500	36.3500	36.3500	36.3500	-4.468%	1	48	-94.635%
2026-03-13	36.6000	38.0500	36.6000	38.0500	+10.450%	18	48	-94.875%
2026-03-12	36.4100	36.4100	34.4500	34.4500	-9.342%	3	38	-94.340%
2026-03-11	37.3500	38.0000	37.3500	38.0000	-7.990%	2	36	-94.868%
2026-03-09	41.3000	41.3000	41.3000	41.3000	+3.379%	4	34	-95.278%
2026-03-06	38.4500	40.0000	38.4500	39.9500	+7.537%	7	32	-95.119%
2026-03-05	34.7000	37.1500	34.7000	37.1500	0.000%	31	31	-94.751%