Dark

VOO20261016C680
VOO Oct 16 2026 680.00 Call (VOO261016C00680000)
option OPRA

EOD

Sep 29, 2026

25.45-22.124%(-7.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.4500	25.4500	25.4500	25.4500	-22.124%	7	278	0.000%
2026-09-25	32.4200	32.6800	32.2000	32.6800	+3.091%	38	278	-22.124%
2026-09-23	31.7000	31.7000	31.7000	31.7000	-10.198%	1	297	-19.716%
2026-09-21	35.6000	35.6000	35.0800	35.3000	+48.507%	61	297	-27.904%
2026-09-18	23.7700	23.7700	23.7700	23.7700	-0.126%	2	248	+7.068%
2026-09-17	23.8000	23.8000	23.8000	23.8000	+22.051%	3	246	+6.933%
2026-09-16	25.1000	25.1000	19.5000	19.5000	-22.000%	4	248	+30.513%
2026-09-15	24.0500	25.0000	24.0500	25.0000	+1.420%	7	248	+1.800%
2026-09-14	24.6500	24.6500	24.6500	24.6500	-15.524%	1	244	+3.245%
2026-09-11	29.5100	29.5100	29.1800	29.1800	+16.720%	8	244	-12.783%
2026-09-10	25.0000	25.0000	25.0000	25.0000	-9.715%	1	240	+1.800%
2026-09-09	27.6900	27.6900	27.6900	27.6900	-9.213%	1	240	-8.090%
2026-09-08	29.7000	31.2500	29.7000	30.5000	-0.327%	3	241	-16.557%
2026-09-02	30.6000	30.6000	30.6000	30.6000	+8.511%	4	242	-16.830%
2026-09-01	29.7500	29.7500	28.2000	28.2000	-23.161%	7	242	-9.752%
2026-08-27	36.7000	36.7000	36.7000	36.7000	+11.788%	1	241	-30.654%
2026-08-26	32.8300	32.8300	32.8300	32.8300	+1.327%	1	241	-22.479%
2026-08-24	32.4000	32.4000	32.4000	32.4000	-6.331%	6	247	-21.451%
2026-08-20	34.9000	34.9000	34.5900	34.5900	-7.711%	6	247	-26.424%
2026-08-18	37.4800	37.4800	37.4800	37.4800	-10.120%	1	242	-32.097%
2026-08-17	43.0400	43.0400	41.7000	41.7000	-8.008%	3	243	-38.969%
2026-08-13	44.0000	45.3300	44.0000	45.3300	+10.158%	4	240	-43.856%
2026-08-12	41.1500	41.1500	41.1500	41.1500	+4.046%	1	240	-38.153%
2026-08-11	39.5500	39.5500	39.5500	39.5500	-5.383%	1	240	-35.651%
2026-08-10	41.8000	41.8000	41.8000	41.8000	+0.481%	1	240	-39.115%
2026-08-07	42.0000	42.0000	41.6000	41.6000	+5.987%	2	240	-38.822%
2026-08-06	39.2500	39.2500	39.2500	39.2500	-8.465%	1	240	-35.159%
2026-08-04	38.1000	42.8800	38.1000	42.8800	+74.451%	5	240	-40.648%
2026-07-31	23.4000	24.6000	23.1000	24.5800	+12.752%	11	240	+3.539%
2026-07-30	19.4100	21.8000	19.4100	21.8000	+23.164%	5	235	+16.743%
2026-07-29	22.1500	22.1500	17.7000	17.7000	-23.871%	8	233	+43.785%
2026-07-28	20.6700	23.2500	20.6700	23.2500	+9.053%	15	228	+9.462%
2026-07-27	22.0700	22.8900	21.3200	21.3200	-5.664%	7	224	+19.371%
2026-07-24	22.8000	22.8000	22.6000	22.6000	-0.659%	2	225	+12.611%
2026-07-23	24.0000	24.0000	22.7500	22.7500	-18.165%	5	223	+11.868%
2026-07-21	27.8000	27.8000	27.8000	27.8000	+2.849%	2	229	-8.453%
2026-07-20	27.0300	27.0300	27.0300	27.0300	-7.747%	1	229	-5.845%
2026-07-17	26.1500	29.3000	26.1500	29.3000	-11.320%	4	228	-13.140%
2026-07-15	33.4000	33.4000	32.7000	33.0400	+4.889%	10	225	-22.972%
2026-07-14	31.5000	31.5000	31.5000	31.5000	-1.563%	1	220	-19.206%
2026-07-09	32.0000	32.0000	32.0000	32.0000	+0.946%	1	221	-20.469%
2026-07-06	31.7000	31.7000	31.7000	31.7000	+19.307%	5	222	-19.716%
2026-07-02	29.3600	29.3600	26.5700	26.5700	-15.651%	6	221	-4.215%
2026-06-30	31.5500	31.7800	31.5000	31.5000	+12.259%	6	221	-19.206%
2026-06-29	26.8800	28.1200	26.8800	28.0600	+8.929%	8	226	-9.301%
2026-06-26	25.7600	25.7600	25.7600	25.7600	-2.792%	1	221	-1.203%
2026-06-25	26.5000	26.5000	26.5000	26.5000	-3.285%	1	221	-3.962%
2026-06-24	27.4000	27.4000	27.4000	27.4000	-4.861%	17	220	-7.117%
2026-06-23	28.8000	28.8000	28.8000	28.8000	-4.000%	1	203	-11.632%
2026-06-17	30.0000	30.0000	30.0000	30.0000	-18.010%	1	201	-15.167%
2026-06-16	36.7500	36.7500	36.5900	36.5900	+9.224%	2	201	-30.445%
2026-06-12	33.5000	33.5000	33.5000	33.5000	+30.604%	1	200	-24.030%
2026-06-11	25.6500	25.6500	25.6500	25.6500	-5.594%	4	200	-0.780%
2026-06-10	27.1700	27.1700	27.1700	27.1700	+10.672%	1	204	-6.331%
2026-06-09	26.6400	26.6400	24.5500	24.5500	-23.281%	5	203	+3.666%
2026-06-08	32.5000	33.0000	31.9000	32.0000	-3.323%	15	203	-20.469%
2026-06-05	31.3000	33.1000	31.3000	33.1000	-15.561%	17	191	-23.112%
2026-06-03	39.2000	39.2000	39.2000	39.2000	+5.660%	3	187	-35.077%
2026-05-22	37.4700	37.4700	37.1000	37.1000	+12.903%	3	187	-31.402%
2026-05-21	32.6000	32.8600	32.6000	32.8600	+11.731%	17	187	-22.550%
2026-05-19	29.4100	29.4100	29.4100	29.4100	-5.434%	4	187	-13.465%
2026-05-18	31.1000	31.1000	31.1000	31.1000	-15.946%	1	198	-18.167%
2026-05-15	35.1500	37.0000	34.8500	37.0000	-6.020%	5	198	-31.216%
2026-05-14	39.2800	40.2200	38.9000	39.3700	+11.847%	6	193	-35.357%
2026-05-11	35.4000	35.4000	35.1300	35.2000	+6.991%	3	195	-27.699%
2026-05-08	32.6700	32.9000	32.6700	32.9000	+7.763%	6	193	-22.644%
2026-05-07	32.4600	32.4600	30.5300	30.5300	-2.616%	8	198	-16.639%
2026-05-06	30.1000	31.3500	30.0700	31.3500	+22.605%	8	197	-18.820%
2026-05-05	23.0000	25.5700	23.0000	25.5700	+6.542%	3	191	-0.469%
2026-04-30	24.0000	24.0000	24.0000	24.0000	+15.385%	1	190	+6.042%
2026-04-29	19.6500	20.8000	19.6500	20.8000	-8.087%	2	191	+22.356%
2026-04-27	22.4000	22.6300	21.8800	22.6300	+9.324%	114	190	+12.461%
2026-04-24	20.5800	20.7000	20.5800	20.7000	-0.145%	4	148	+22.947%
2026-04-21	20.7300	20.7300	20.7300	20.7300	+11.392%	2	146	+22.769%
2026-04-20	18.6100	18.6100	18.6100	18.6100	-7.643%	10	146	+36.754%
2026-04-17	19.4800	20.1500	19.4800	20.1500	+21.605%	7	140	+26.303%
2026-04-16	15.8800	16.5700	15.8800	16.5700	+16.118%	7	135	+53.591%
2026-04-15	14.2200	14.4000	14.2200	14.2700	+12.186%	12	129	+78.346%
2026-04-14	12.7200	12.7200	12.7200	12.7200	+53.253%	1	125	+100.079%
2026-04-08	8.1900	8.9400	8.1900	8.3000	+53.704%	29	124	+206.627%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-21.739%	1	97	+371.296%
2026-04-01	6.1000	6.9000	6.1000	6.9000	+53.333%	4	97	+268.841%
2026-03-31	4.2900	4.5000	4.2900	4.5000	-27.419%	7	93	+465.556%
2026-03-26	6.2000	6.2000	6.2000	6.2000	-12.921%	1	87	+310.484%
2026-03-24	7.1200	7.1200	7.1200	7.1200	-16.038%	2	87	+257.444%
2026-03-23	8.4800	8.4800	8.4800	8.4800	+30.462%	2	89	+200.118%
2026-03-20	6.5000	6.5000	6.5000	6.5000	-28.097%	1	87	+291.538%
2026-03-18	9.0400	9.0400	9.0400	9.0400	-10.672%	1	86	+181.527%
2026-03-16	10.1200	10.1200	10.1200	10.1200	-25.258%	1	86	+151.482%
2026-03-10	13.5400	13.5400	13.5400	13.5400	-8.390%	1	85	+87.962%
2026-02-27	14.7800	14.7800	14.7800	14.7800	-5.256%	1	84	+72.192%
2026-02-26	15.6000	15.6000	15.6000	15.6000	-9.302%	82	85	+63.141%
2026-02-25	17.2000	17.2000	17.2000	17.2000	+21.127%	1	2	+47.965%
2026-02-23	14.2000	14.2000	14.2000	14.2000	0.000%	2	2	+79.225%