Dark

VOO20261016C710
VOO Oct 16 2026 710.00 Call (VOO261016C00710000)
option OPRA

EOD

Oct 1, 2026

4.15-25.893%(-1.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	4.1500	3.2000	4.1500	-25.893%	21	693	0.000%
2026-09-30	5.4000	6.3000	5.4000	5.6000	+18.896%	16	698	-25.893%
2026-09-29	5.1700	5.1700	4.3000	4.7100	-12.778%	30	709	-11.890%
2026-09-28	6.2500	6.6000	5.0400	5.4000	-32.919%	22	701	-23.148%
2026-09-25	6.9500	8.0500	6.9500	8.0500	+13.540%	4	695	-48.447%
2026-09-24	6.0000	7.0900	5.2100	7.0900	-0.141%	23	702	-41.467%
2026-09-23	7.6600	7.6600	7.1000	7.1000	-30.664%	2	694	-41.549%
2026-09-22	10.6000	10.6000	9.7200	10.2400	-2.938%	26	698	-59.473%
2026-09-21	6.9000	10.6300	6.8000	10.5500	+106.863%	54	702	-60.664%
2026-09-18	4.6800	5.1000	4.5000	5.1000	-7.273%	21	691	-18.627%
2026-09-17	5.7000	6.0400	5.0000	5.5000	+69.753%	145	679	-24.545%
2026-09-16	4.7000	5.8000	2.6000	3.2400	-29.565%	25	586	+28.086%
2026-09-15	5.5500	5.5500	4.6000	4.6000	-29.878%	11	564	-9.783%
2026-09-14	5.8000	6.5600	5.4500	6.5600	-13.684%	7	563	-36.738%
2026-09-11	8.3500	8.3500	7.6000	7.6000	+16.923%	19	561	-45.395%
2026-09-10	6.3100	6.5000	5.8000	6.5000	-18.136%	13	543	-36.154%
2026-09-09	8.0800	8.0800	7.4000	7.9400	-16.597%	211	543	-47.733%
2026-09-08	10.3500	10.3500	9.5200	9.5200	-14.772%	9	366	-56.408%
2026-09-04	12.0400	13.3000	10.6000	11.1700	-13.411%	8	354	-62.847%
2026-09-03	11.4000	13.1500	11.0000	12.9000	+35.220%	4	354	-67.829%
2026-09-02	9.5500	9.5500	9.5400	9.5400	+16.341%	5	352	-56.499%
2026-09-01	8.9000	8.9000	8.2000	8.2000	-22.932%	4	351	-49.390%
2026-08-31	10.1500	10.6400	10.1500	10.6400	-14.880%	3	350	-60.996%
2026-08-28	15.3600	15.8000	12.5000	12.5000	-7.407%	5	349	-66.800%
2026-08-27	13.5000	13.5000	13.5000	13.5000	+12.971%	1	348	-69.259%
2026-08-26	11.9500	11.9500	11.9500	11.9500	+5.379%	1	348	-65.272%
2026-08-25	11.3400	11.3400	11.3400	11.3400	+2.162%	5	347	-63.404%
2026-08-24	11.4400	11.4400	11.1000	11.1000	-15.267%	5	342	-62.613%
2026-08-21	12.0000	13.1000	12.0000	13.1000	+4.216%	36	341	-68.321%
2026-08-20	12.5700	12.5700	12.5700	12.5700	-13.904%	1	362	-66.985%
2026-08-19	16.5500	16.5500	14.5000	14.6000	-3.947%	17	362	-71.575%
2026-08-18	15.1500	15.2000	15.1500	15.2000	-14.366%	4	358	-72.697%
2026-08-17	19.0500	19.2400	17.7500	17.7500	-17.327%	14	358	-76.620%
2026-08-14	21.4800	21.4800	21.4700	21.4700	+0.421%	2	359	-80.671%
2026-08-13	20.7400	21.3800	20.5500	21.3800	+15.881%	4	359	-80.589%
2026-08-12	18.1000	18.4500	18.1000	18.4500	+0.820%	3	359	-77.507%
2026-08-11	19.9000	19.9000	17.6600	18.3000	-1.613%	12	358	-77.322%
2026-08-10	19.2000	21.2000	18.6000	18.6000	-11.005%	7	353	-77.688%
2026-08-07	20.9000	20.9000	20.9000	20.9000	+18.548%	1	349	-80.144%
2026-08-06	17.6000	18.0900	17.6000	17.6300	-10.960%	4	349	-76.461%
2026-08-05	22.7000	22.9200	19.4300	19.8000	-4.945%	46	346	-79.040%
2026-08-04	16.8500	21.0500	16.0300	20.8300	+73.583%	85	320	-80.077%
2026-08-03	10.0000	12.0000	10.0000	12.0000	+50.565%	7	309	-65.417%
2026-07-31	7.7900	8.0900	7.7900	7.9700	+13.857%	4	302	-47.930%
2026-07-30	6.0500	7.0000	6.0500	7.0000	+40.000%	5	304	-40.714%
2026-07-29	6.5000	6.5000	5.0000	5.0000	-40.120%	5	305	-17.000%
2026-07-24	6.8000	8.3500	6.8000	8.3500	+6.369%	7	304	-50.299%
2026-07-23	8.3000	8.3000	7.8500	7.8500	-27.449%	3	297	-47.134%
2026-07-22	11.0700	11.0700	10.8200	10.8200	+6.601%	6	298	-61.645%
2026-07-21	10.2100	10.2100	10.0500	10.1500	-26.449%	11	292	-59.113%
2026-07-16	13.8000	13.8000	13.8000	13.8000	-2.128%	4	281	-69.928%
2026-07-15	14.1000	14.1000	14.1000	14.1000	+6.415%	1	277	-70.567%
2026-07-14	13.3400	13.7200	13.2500	13.2500	+19.910%	202	276	-68.679%
2026-07-08	11.0500	11.0500	11.0500	11.0500	-4.329%	1	75	-62.443%
2026-06-29	11.5500	11.5500	11.5500	11.5500	+10.421%	2	75	-64.069%
2026-06-26	10.4600	10.4600	10.4600	10.4600	-9.043%	1	73	-60.325%
2026-06-25	10.0000	11.5000	10.0000	11.5000	-4.959%	7	72	-63.913%
2026-06-23	11.7800	12.1000	11.7800	12.1000	-19.333%	2	69	-65.702%
2026-06-17	15.0000	15.0000	15.0000	15.0000	-17.401%	1	69	-72.333%
2026-06-16	18.9400	18.9400	18.1600	18.1600	-5.711%	2	69	-77.148%
2026-06-15	20.1600	20.1600	19.2600	19.2600	+32.828%	2	69	-78.453%
2026-06-12	14.5000	14.5000	14.5000	14.5000	+8.941%	7	69	-71.379%
2026-06-09	13.3100	13.3100	13.3100	13.3100	-41.700%	1	69	-68.820%
2026-06-01	22.8300	22.8300	22.8300	22.8300	-0.911%	1	72	-81.822%
2026-05-29	23.0400	23.0400	23.0400	23.0400	+10.345%	2	72	-81.988%
2026-05-27	21.3500	21.3500	20.8800	20.8800	+16.453%	2	72	-80.125%
2026-05-21	17.9300	17.9300	17.9300	17.9300	+23.826%	1	70	-76.854%
2026-05-19	14.4800	14.4800	14.4800	14.4800	-18.880%	1	70	-71.340%
2026-05-18	17.8500	17.8500	17.8500	17.8500	-15.403%	1	71	-76.751%
2026-05-15	21.1000	21.1000	21.1000	21.1000	-5.930%	1	71	-80.332%
2026-05-14	21.3300	22.4300	20.8000	22.4300	+18.053%	4	71	-81.498%
2026-05-13	20.1100	20.1100	19.0000	19.0000	+13.028%	3	68	-78.158%
2026-05-11	16.8100	16.8100	16.8100	16.8100	-3.391%	1	68	-75.312%
2026-05-08	17.4000	17.4000	17.4000	17.4000	+4.819%	1	66	-76.149%
2026-05-07	16.6000	16.6000	16.6000	16.6000	+16.901%	1	65	-75.000%
2026-05-06	14.1000	14.8400	14.1000	14.2000	+23.801%	14	64	-70.775%
2026-05-05	11.4700	11.4700	11.4700	11.4700	+6.401%	1	50	-63.819%
2026-05-04	12.1000	12.1000	10.7800	10.7800	-2.883%	2	49	-61.503%
2026-05-01	11.1000	11.1000	11.1000	11.1000	+22.247%	1	47	-62.613%
2026-04-17	8.0000	9.0800	8.0000	9.0800	+76.311%	46	47	-54.295%
2026-04-15	5.1500	5.1500	5.1500	5.1500	0.000%	1	1	-19.417%