Dark

VOO20261016C700
VOO Oct 16 2026 700.00 Call (VOO261016C00700000)
option OPRA

EOD

Sep 30, 2026

11.60+12.403%(+1.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.6000	11.6000	11.6000	11.6000	+12.403%	3	129	0.000%
2026-09-29	12.0000	12.0000	10.3200	10.3200	-7.027%	4	132	+12.403%
2026-09-28	11.1000	11.1000	11.1000	11.1000	-23.448%	1	136	+4.505%
2026-09-25	13.4000	14.8000	13.4000	14.5000	+21.339%	12	136	-20.000%
2026-09-24	11.6400	12.0000	11.6400	11.9500	-14.643%	6	139	-2.929%
2026-09-23	17.0000	17.0000	14.0000	14.0000	-23.288%	11	139	-17.143%
2026-09-22	17.0000	18.2500	17.0000	18.2500	+0.606%	6	143	-36.438%
2026-09-21	13.0000	18.1400	13.0000	18.1400	+76.117%	19	143	-36.053%
2026-09-18	10.2200	10.5000	9.0000	10.3000	-4.630%	26	150	+12.621%
2026-09-17	10.5500	10.8000	9.9800	10.8000	+42.292%	9	146	+7.407%
2026-09-16	10.2300	10.4000	6.8000	7.5900	-16.958%	17	143	+52.833%
2026-09-15	10.5000	10.5000	9.1400	9.1400	-20.244%	6	138	+26.915%
2026-09-14	11.0000	11.4600	10.1200	11.4600	-15.735%	26	135	+1.222%
2026-09-11	14.2000	14.2000	13.6000	13.6000	+14.962%	3	134	-14.706%
2026-09-10	11.3200	11.8300	11.2900	11.8300	-9.000%	12	134	-1.944%
2026-09-09	12.9000	13.2000	12.9000	13.0000	-36.118%	3	123	-10.769%
2026-09-03	19.5000	20.3500	19.5000	20.3500	+31.715%	4	123	-42.998%
2026-09-02	15.4500	15.4500	15.4500	15.4500	+8.573%	1	125	-24.919%
2026-09-01	14.7500	14.9300	14.2300	14.2300	-12.323%	3	124	-18.482%
2026-08-31	17.4000	17.4100	16.1000	16.2300	-26.991%	5	124	-28.527%
2026-08-28	22.5000	22.5000	22.0000	22.2300	+7.913%	3	125	-47.818%
2026-08-27	20.5500	20.6000	20.5500	20.6000	+17.045%	2	125	-43.689%
2026-08-26	17.6000	17.6000	17.6000	17.6000	+4.142%	2	124	-34.091%
2026-08-24	17.1000	17.1000	16.9000	16.9000	-6.630%	3	125	-31.361%
2026-08-21	18.3600	19.0000	18.1000	18.1000	-6.701%	4	123	-35.912%
2026-08-20	19.4000	19.4000	19.4000	19.4000	-12.848%	1	123	-40.206%
2026-08-18	22.1100	22.2600	21.8600	22.2600	-10.602%	26	123	-47.889%
2026-08-17	26.8500	26.8500	24.9000	24.9000	-12.632%	2	122	-53.414%
2026-08-13	29.3000	29.3000	27.6500	28.5000	+13.095%	5	124	-59.298%
2026-08-12	25.2000	25.2000	25.2000	25.2000	-3.189%	1	125	-53.968%
2026-08-11	26.0300	26.0300	26.0300	26.0300	0.000%	1	125	-55.436%
2026-08-10	25.5900	26.8500	25.5900	26.0300	-0.345%	14	125	-55.436%
2026-08-07	26.0500	26.6500	25.6100	26.1200	+10.913%	9	129	-55.590%
2026-08-06	23.3500	23.5500	23.3500	23.5500	-9.423%	2	130	-50.743%
2026-08-05	26.0000	26.0000	26.0000	26.0000	-3.274%	1	129	-55.385%
2026-08-04	19.9000	27.2300	19.9000	26.8800	+58.118%	49	143	-56.845%
2026-08-03	13.9000	17.0000	13.9000	17.0000	+30.769%	7	126	-31.765%
2026-07-31	11.6000	13.0000	10.8000	13.0000	+18.182%	10	124	-10.769%
2026-07-30	10.2800	11.0000	9.9500	11.0000	+50.685%	17	122	+5.455%
2026-07-29	10.3000	10.3000	7.3000	7.3000	-37.819%	3	108	+58.904%
2026-07-28	10.1500	11.7400	10.1500	11.7400	+6.148%	13	109	-1.193%
2026-07-27	10.0000	11.0600	10.0000	11.0600	-12.222%	3	108	+4.882%
2026-07-24	11.6500	12.6000	11.6500	12.6000	+8.621%	3	105	-7.937%
2026-07-23	12.4000	12.4000	11.0000	11.6000	-21.088%	45	123	0.000%
2026-07-21	14.7000	14.7000	14.7000	14.7000	+0.685%	2	93	-21.088%
2026-07-20	16.0900	16.9000	14.6000	14.6000	-1.285%	7	91	-20.548%
2026-07-17	15.6000	15.6000	14.7900	14.7900	-22.158%	9	86	-21.569%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-3.553%	4	85	-38.947%
2026-07-10	19.7000	19.7000	19.7000	19.7000	+10.117%	1	81	-41.117%
2026-07-07	17.8900	17.8900	17.8900	17.8900	-3.297%	1	81	-35.159%
2026-07-06	18.6900	18.6900	18.5000	18.5000	+15.625%	3	81	-37.297%
2026-07-02	18.1500	18.1500	16.0000	16.0000	-13.978%	4	79	-27.500%
2026-06-30	18.0000	18.6000	18.0000	18.6000	+18.622%	2	79	-37.634%
2026-06-29	15.6800	15.6800	15.6800	15.6800	-9.101%	1	78	-26.020%
2026-06-24	16.5000	17.2500	16.5000	17.2500	+0.701%	8	77	-32.754%
2026-06-23	15.6500	17.1300	15.6500	17.1300	-12.154%	14	70	-32.283%
2026-06-22	19.5000	19.5000	19.5000	19.5000	-10.138%	3	66	-40.513%
2026-06-18	19.7100	21.7000	19.7100	21.7000	-6.466%	4	60	-46.544%
2026-06-16	23.0500	23.2000	23.0500	23.2000	-10.701%	2	60	-50.000%
2026-06-15	24.4000	25.9800	24.4000	25.9800	+23.714%	15	58	-55.350%
2026-06-12	21.0000	21.0000	21.0000	21.0000	+36.986%	2	58	-44.762%
2026-06-11	15.7300	15.7300	15.3300	15.3300	-7.091%	3	58	-24.331%
2026-06-10	17.2400	17.2400	16.5000	16.5000	-4.624%	5	59	-29.697%
2026-06-09	15.2000	17.7200	14.7000	17.3000	-20.642%	6	56	-32.948%
2026-06-08	21.8000	21.8000	21.8000	21.8000	-1.223%	3	54	-46.789%
2026-06-05	25.0000	25.0000	22.0700	22.0700	-14.919%	5	51	-47.440%
2026-06-04	25.9400	25.9400	25.9400	25.9400	-5.673%	2	50	-55.281%
2026-06-03	26.8000	27.5000	26.8000	27.5000	-8.333%	3	48	-57.818%
2026-06-01	29.5300	30.0000	29.5300	30.0000	+6.496%	11	45	-61.333%
2026-05-29	28.5300	28.7400	28.0500	28.1700	+10.949%	8	40	-58.821%
2026-05-28	25.3900	25.3900	25.3900	25.3900	+35.053%	20	54	-54.313%
2026-05-19	18.7400	18.8000	18.7400	18.8000	-22.314%	4	54	-38.298%
2026-05-15	24.2000	24.2000	24.2000	24.2000	-11.679%	1	54	-52.066%
2026-05-14	26.0000	28.4000	26.0000	27.4000	+12.295%	9	53	-57.664%
2026-05-13	22.6000	24.4000	22.6000	24.4000	+18.850%	2	48	-52.459%
2026-05-12	21.5300	21.5300	20.5300	20.5300	-12.415%	3	48	-43.497%
2026-05-11	23.6000	23.6000	23.4400	23.4400	+8.519%	3	48	-50.512%
2026-05-08	21.5500	21.6000	21.3000	21.6000	+3.349%	5	45	-46.296%
2026-05-07	20.9000	20.9000	20.9000	20.9000	+1.951%	3	43	-44.498%
2026-05-06	17.6300	20.5000	17.6300	20.5000	+49.635%	5	44	-43.415%
2026-05-04	14.6300	14.8200	13.7000	13.7000	+1.256%	3	39	-15.328%
2026-04-30	13.5300	13.5300	13.5300	13.5300	+2.812%	1	39	-14.265%
2026-04-21	13.1600	13.1600	13.1600	13.1600	+5.280%	2	39	-11.854%
2026-04-17	10.9800	12.5000	10.9800	12.5000	+48.810%	3	37	-7.200%
2026-04-15	7.5000	8.4000	7.5000	8.4000	+68.000%	2	37	+38.095%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+2.881%	1	35	+132.000%
2026-04-10	4.7000	4.8600	4.7000	4.8600	+9.213%	2	34	+138.683%
2026-04-09	4.4500	4.4500	4.4500	4.4500	+15.885%	1	33	+160.674%
2026-03-24	3.8400	3.8400	3.8400	3.8400	+9.714%	1	32	+202.083%
2026-03-23	4.1000	4.2300	3.5000	3.5000	-11.392%	24	32	+231.429%
2026-03-20	4.0000	4.0000	3.9500	3.9500	-10.227%	2	14	+193.671%
2026-03-19	4.4300	4.4300	4.4000	4.4000	-6.383%	2	14	+163.636%
2026-03-18	5.6500	5.6500	4.7000	4.7000	-14.545%	2	14	+146.809%
2026-03-16	5.5000	5.5000	5.5000	5.5000	+3.774%	1	15	+110.909%
2026-03-13	6.1000	6.1000	5.3000	5.3000	-23.188%	2	14	+118.868%
2026-03-11	5.6000	6.9000	5.6000	6.9000	-7.133%	3	14	+68.116%
2026-03-10	7.4300	7.4300	7.4300	7.4300	-5.949%	1	11	+56.124%
2026-03-04	7.9000	7.9000	7.9000	7.9000	+8.368%	1	12	+46.835%
2026-03-03	7.2900	7.2900	7.2900	7.2900	-8.875%	1	11	+59.122%
2026-03-02	8.0000	8.0000	8.0000	8.0000	-5.325%	3	10	+45.000%
2026-02-27	8.4500	8.4500	8.4500	8.4500	-15.500%	1	7	+37.278%
2026-02-25	10.0000	10.0000	10.0000	10.0000	+13.636%	1	5	+16.000%
2026-02-23	8.8900	8.8900	8.8000	8.8000	-2.977%	2	5	+31.818%
2026-02-20	8.3000	9.0700	8.3000	9.0700	+0.778%	2	3	+27.894%
2026-02-19	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+28.889%