Dark

VLY20270115C12
VLY Jan 15 2027 12.00 Call (VLY270115C00012000)
option OPRA

EOD

Sep 24, 2026

1.42-11.250%(-0.18)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4000	1.4200	1.4000	1.4200	-11.250%	30	2,403	0.000%
2026-09-23	1.6000	1.6000	1.6000	1.6000	-9.605%	1	2,433	-11.250%
2026-09-22	1.8000	1.8000	1.7400	1.7700	-7.330%	3	2,433	-19.774%
2026-09-18	2.0000	2.0000	1.9000	1.9100	-8.173%	76	2,433	-25.654%
2026-09-09	2.0800	2.0800	2.0800	2.0800	-21.509%	20	2,473	-31.731%
2026-08-20	2.6500	2.6500	2.6500	2.6500	-2.214%	100	2,473	-46.415%
2026-08-19	2.8500	2.8500	2.7100	2.7100	-19.345%	20	2,501	-47.601%
2026-08-17	3.3600	3.3600	3.3600	3.3600	-1.176%	2	2,501	-57.738%
2026-08-14	3.4000	3.4000	3.4000	3.4000	+9.677%	65	2,501	-58.235%
2026-08-11	3.0900	3.1000	3.0900	3.1000	+3.333%	200	2,511	-54.194%
2026-08-10	3.0000	3.0000	3.0000	3.0000	0.000%	100	2,511	-52.667%
2026-08-06	3.0000	3.0000	3.0000	3.0000	+9.091%	17	2,511	-52.667%
2026-07-30	2.7500	2.7500	2.7500	2.7500	-1.786%	185	2,511	-48.364%
2026-07-29	2.8000	2.8000	2.8000	2.8000	+6.061%	15	2,511	-49.286%
2026-07-23	2.7000	2.7000	2.6400	2.6400	-10.811%	18	2,511	-46.212%
2026-07-22	2.9600	2.9600	2.9600	2.9600	-7.500%	18	2,495	-52.027%
2026-07-21	3.2000	3.2000	3.2000	3.2000	-9.605%	3	2,477	-55.625%
2026-07-16	3.5400	3.5400	3.5400	3.5400	+18.000%	10	2,477	-59.887%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,477	-52.667%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-3.125%	20	2,477	-54.194%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+9.966%	2	2,497	-55.625%
2026-07-08	2.9100	2.9100	2.9100	2.9100	-15.652%	10	2,497	-51.203%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+4.545%	10	2,497	-58.841%
2026-07-06	3.3000	3.3000	3.3000	3.3000	+3.448%	1	2,497	-56.970%
2026-07-02	3.4000	3.4000	3.1900	3.1900	+10.000%	10	2,496	-55.486%
2026-06-22	2.9000	2.9000	2.9000	2.9000	-1.024%	2	2,496	-51.034%
2026-06-16	2.9300	2.9300	2.9300	2.9300	-10.123%	1	2,498	-51.536%
2026-06-15	3.2600	3.2600	3.2600	3.2600	+16.429%	7	2,499	-56.442%
2026-06-10	2.8500	2.9500	2.8000	2.8000	+7.692%	1,583	2,499	-49.286%
2026-06-09	2.7000	2.7000	2.6000	2.6000	+6.122%	4	3,328	-45.385%
2026-05-26	2.4500	2.4500	2.4500	2.4500	+22.500%	10	3,332	-42.041%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-20.000%	7	3,342	-29.000%
2026-05-01	2.5000	2.5000	2.5000	2.5000	+0.806%	6	3,349	-43.200%
2026-04-28	2.4800	2.4800	2.4800	2.4800	-2.745%	20	3,349	-42.742%
2026-04-23	2.9000	2.9000	2.5500	2.5500	+9.914%	85	3,349	-44.314%
2026-04-22	2.3200	2.3200	2.3200	2.3200	-3.333%	20	3,364	-38.793%
2026-04-17	2.4000	2.4000	2.4000	2.4000	+7.623%	1	3,364	-40.833%
2026-04-16	2.2300	2.2300	2.2300	2.2300	-0.446%	15	3,365	-36.323%
2026-04-13	2.2400	2.2400	2.2400	2.2400	+22.404%	5	3,380	-36.607%
2026-04-01	1.8300	1.8300	1.8300	1.8300	+14.375%	1	3,385	-22.404%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-5.882%	4	3,386	-11.250%
2026-03-26	1.7000	1.7000	1.6900	1.7000	+3.030%	33	3,386	-16.471%
2026-03-23	1.5000	1.6500	1.5000	1.6500	+10.000%	29	3,367	-13.939%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-3.226%	20	3,365	-5.333%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+3.333%	4	3,365	-8.387%
2026-03-09	1.5000	1.5000	1.4500	1.5000	-6.250%	13	3,365	-5.333%
2026-03-06	1.6000	1.6000	1.6000	1.6000	-17.098%	5	3,358	-11.250%
2026-03-04	1.9300	1.9300	1.9300	1.9300	-3.980%	5	3,358	-26.425%
2026-03-02	2.1000	2.1000	2.0100	2.0100	-12.609%	2	3,353	-29.353%
2026-02-26	2.3500	2.3500	2.3000	2.3000	0.000%	26	3,352	-38.261%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+6.481%	200	3,352	-38.261%
2026-02-19	2.1600	2.1600	2.1600	2.1600	-12.903%	15	3,552	-34.259%
2026-02-17	2.4800	2.4800	2.4800	2.4800	+5.532%	10	3,552	-42.742%
2026-02-12	2.6000	2.6000	2.2000	2.3500	-11.654%	32	3,558	-39.574%
2026-02-09	2.6600	2.6600	2.6600	2.6600	+6.400%	3	3,570	-46.617%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-2.724%	4	3,570	-43.200%
2026-02-04	2.5100	2.5700	2.5100	2.5700	+16.818%	90	3,574	-44.747%
2026-02-03	2.2800	2.2800	2.2000	2.2000	+7.317%	13	3,520	-35.455%
2026-02-02	1.9500	2.0500	1.9500	2.0500	+12.022%	18	3,527	-30.732%
2026-01-30	1.8300	1.8300	1.8300	1.8300	-4.188%	2	3,510	-22.404%
2026-01-29	1.8300	1.9200	1.8300	1.9100	+4.945%	16	3,510	-25.654%
2026-01-22	1.8500	1.8500	1.8200	1.8200	+4.000%	11	3,511	-21.978%
2026-01-21	1.7500	1.7500	1.7500	1.7500	+25.000%	1	3,501	-18.857%
2026-01-20	1.4700	1.4700	1.4000	1.4000	-9.091%	16	3,501	+1.429%
2026-01-15	1.5500	1.5500	1.5400	1.5400	+12.409%	79	3,500	-7.792%
2026-01-13	1.4500	1.4500	1.3700	1.3700	-16.970%	17	3,439	+3.650%
2026-01-09	1.7000	1.7000	1.6500	1.6500	-4.624%	21	3,454	-13.939%
2026-01-08	1.7300	1.7300	1.7300	1.7300	+8.125%	3	3,454	-17.919%
2026-01-07	1.5100	1.6000	1.5100	1.6000	+3.896%	5	3,454	-11.250%
2026-01-06	1.5400	1.5400	1.5400	1.5400	+2.667%	1	3,454	-7.792%
2026-01-05	1.5600	1.5600	1.5000	1.5000	0.000%	16	3,456	-5.333%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-6.250%	1	3,456	-5.333%
2025-12-29	1.6000	1.6000	1.6000	1.6000	+3.226%	1	3,455	-11.250%
2025-12-24	1.5500	1.5500	1.5500	1.5500	-9.884%	1	3,454	-8.387%
2025-12-22	1.7200	1.7200	1.7200	1.7200	-2.273%	13	3,454	-17.442%
2025-12-19	1.6800	1.7600	1.6700	1.7600	-0.565%	37	3,444	-19.318%
2025-12-18	1.7700	1.7700	1.7700	1.7700	+9.938%	7	3,439	-19.774%
2025-12-17	1.6100	1.6100	1.6100	1.6100	+0.625%	3	3,439	-11.801%
2025-12-15	1.8500	1.8500	1.6000	1.6000	-3.030%	13	3,439	-11.250%
2025-12-12	1.6000	1.6500	1.5700	1.6500	+1.227%	483	3,434	-13.939%
2025-12-11	1.6500	1.7000	1.6300	1.6300	+10.884%	490	3,522	-12.883%
2025-12-10	1.4700	1.4700	1.4700	1.4700	0.000%	22	3,051	-3.401%
2025-12-09	1.4700	1.4700	1.4700	1.4700	+5.000%	2	3,051	-3.401%
2025-12-04	1.4000	1.4000	1.4000	1.4000	-3.448%	10	3,051	+1.429%
2025-12-03	1.4500	1.4500	1.4500	1.4500	-6.452%	5	3,051	-2.069%
2025-12-02	1.5500	1.5500	1.5500	1.5500	+6.897%	7	3,051	-8.387%
2025-12-01	1.4500	1.4500	1.4500	1.4500	+10.687%	20	3,051	-2.069%
2025-11-28	1.3100	1.3100	1.3100	1.3100	+9.167%	5	3,051	+8.397%
2025-11-24	1.1500	1.2000	1.1500	1.2000	0.000%	91	3,051	+18.333%
2025-11-17	1.2000	1.2000	1.2000	1.2000	+4.348%	10	3,048	+18.333%
2025-11-13	1.1500	1.1500	1.1500	1.1500	-4.167%	8	3,048	+23.478%
2025-11-03	1.2000	1.2000	1.2000	1.2000	-4.000%	5	3,035	+18.333%
2025-10-27	1.3000	1.3000	1.2500	1.2500	-7.407%	63	3,014	+13.600%
2025-10-24	1.2500	1.4500	1.2500	1.3500	+35.000%	863	3,014	+5.185%
2025-10-23	1.0000	1.0000	1.0000	1.0000	0.000%	25	2,263	+42.000%
2025-10-09	1.0000	1.0000	1.0000	1.0000	-7.407%	50	2,288	+42.000%
2025-10-08	1.0800	1.0800	1.0800	1.0800	+4.854%	1	2,338	+31.481%
2025-10-06	1.0300	1.0300	1.0300	1.0300	+22.619%	2	2,338	+37.864%
2025-10-02	0.8400	0.8400	0.8400	0.8400	-6.667%	10	2,336	+69.048%
2025-10-01	0.9000	0.9000	0.9000	0.9000	+5.882%	10	2,346	+57.778%
2025-09-29	0.9000	0.9000	0.8500	0.8500	-6.593%	2	2,336	+67.059%
2025-09-25	0.9100	0.9100	0.9100	0.9100	-24.167%	25	2,336	+56.044%
2025-09-24	1.1500	1.2000	1.1500	1.2000	+33.333%	1,501	2,336	+18.333%
2025-09-22	1.0000	1.0000	0.9000	0.9000	-18.182%	41	835	+57.778%
2025-09-19	1.1000	1.1000	1.1000	1.1000	+13.402%	1	834	+29.091%
2025-09-09	0.9700	0.9700	0.9700	0.9700	+7.778%	52	833	+46.392%
2025-09-08	0.9000	0.9000	0.9000	0.9000	+8.434%	10	833	+57.778%
2025-09-03	0.8500	0.8500	0.8200	0.8300	+3.750%	50	823	+71.084%
2025-09-02	0.8000	0.8000	0.8000	0.8000	0.000%	75	773	+77.500%
2025-08-29	0.8000	0.8000	0.8000	0.8000	0.000%	17	698	+77.500%
2025-08-28	0.8000	0.8000	0.8000	0.8000	-5.882%	1	698	+77.500%
2025-08-27	0.8300	0.8500	0.8300	0.8500	+21.429%	361	698	+67.059%
2025-08-22	0.6100	0.7000	0.6100	0.7000	+20.690%	6	554	+102.857%
2025-08-21	0.5100	0.5800	0.5100	0.5800	0.000%	4	550	+144.828%
2025-08-18	0.5800	0.5800	0.5800	0.5800	-3.333%	1	549	+144.828%
2025-08-13	0.6000	0.6000	0.6000	0.6000	+36.364%	5	549	+136.667%
2025-08-04	0.4500	0.4500	0.4400	0.4400	-26.667%	44	553	+222.727%
2025-07-23	0.6000	0.6000	0.6000	0.6000	-1.639%	286	549	+136.667%
2025-07-10	0.6000	0.6100	0.6000	0.6100	-10.294%	70	298	+132.787%
2025-07-03	0.6000	0.6800	0.6000	0.6800	+36.000%	106	132	+108.824%
2025-07-01	0.4600	0.5000	0.4600	0.5000	+4.167%	8	132	+184.000%
2025-06-24	0.4500	0.4800	0.4500	0.4800	+6.667%	7	138	+195.833%
2025-06-23	0.4500	0.4500	0.4500	0.4500	0.000%	2	133	+215.556%
2025-06-04	0.4500	0.4500	0.4500	0.4500	-18.182%	10	125	+215.556%
2025-04-30	0.5500	0.5500	0.5500	0.5500	-15.385%	35	125	+158.182%
2025-04-23	0.6500	0.6500	0.6500	0.6500	+22.642%	35	125	+118.462%
2025-04-22	0.5300	0.5300	0.5300	0.5300	-3.636%	1	103	+167.925%
2025-04-21	0.5500	0.5500	0.5500	0.5500	+3.774%	35	103	+158.182%
2025-04-17	0.5300	0.5300	0.5300	0.5300	+1.923%	35	89	+167.925%
2025-04-08	0.5200	0.5200	0.5200	0.5200	-5.455%	70	89	+173.077%
2025-04-07	0.5500	0.5500	0.5500	0.5500	-21.429%	2	139	+158.182%
2025-03-21	0.7200	0.7200	0.7000	0.7000	0.000%	120	139	+102.857%
2025-03-07	0.7000	0.7000	0.7000	0.7000	-35.185%	20	105	+102.857%
2025-02-28	1.0800	1.0800	1.0800	1.0800	+13.684%	2	105	+31.481%
2025-02-21	0.9500	0.9500	0.9500	0.9500	-19.492%	2	104	+49.474%
2025-02-18	1.1800	1.1800	1.1800	1.1800	+47.500%	10	103	+20.339%
2025-02-14	0.8000	0.8000	0.8000	0.8000	-30.435%	40	83	+77.500%
2025-02-13	1.0000	1.1500	1.0000	1.1500	-12.879%	90	27	+23.478%
2025-02-10	1.3000	1.3200	1.3000	1.3200	+8.197%	20	27	+7.576%
2025-01-21	1.2200	1.2400	1.2200	1.2200	+22.000%	5	7	+16.393%
2025-01-07	1.0000	1.0000	1.0000	1.0000	-42.857%	2	5	+42.000%
2024-11-15	1.7500	1.7500	1.7500	1.7500	0.000%	6	3	-18.857%