Dark

VOO20261016C715
VOO Oct 16 2026 715.00 Call (VOO261016C00715000)
option OPRA

EOD

Oct 1, 2026

2.45-12.500%(-0.35)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7400	2.9500	1.7500	2.4500	-12.500%	41	503	0.000%
2026-09-30	4.1000	4.1000	2.8000	2.8000	+7.692%	34	493	-12.500%
2026-09-29	3.1300	3.2500	2.6000	2.6000	-35.000%	33	485	-5.769%
2026-09-28	4.3000	4.3000	3.2700	4.0000	-30.070%	6	472	-38.750%
2026-09-25	4.7400	5.7500	4.5300	5.7200	+21.702%	111	471	-57.168%
2026-09-24	3.9000	4.7000	3.7000	4.7000	+2.174%	8	399	-47.872%
2026-09-23	5.2000	5.2000	4.6000	4.6000	-38.667%	47	403	-46.739%
2026-09-22	7.4000	7.5000	6.8500	7.5000	-6.832%	33	405	-67.333%
2026-09-21	4.5000	8.0700	4.5000	8.0500	+130.000%	155	379	-69.565%
2026-09-18	3.4000	3.5000	2.8500	3.5000	-7.895%	31	242	-30.000%
2026-09-17	3.9100	3.9100	3.3000	3.8000	+65.939%	30	231	-35.526%
2026-09-16	3.6000	3.6800	1.8500	2.2900	-24.422%	49	207	+6.987%
2026-09-15	3.9000	3.9000	3.0300	3.0300	-29.535%	16	205	-19.142%
2026-09-14	3.7000	4.6200	3.6000	4.3000	-24.561%	41	200	-43.023%
2026-09-11	5.7200	5.9100	5.7000	5.7000	+26.386%	13	180	-57.018%
2026-09-10	4.5000	4.6100	4.5000	4.5100	-18.000%	9	168	-45.676%
2026-09-09	5.9000	5.9000	5.4000	5.5000	-26.667%	10	168	-55.455%
2026-09-08	7.7500	7.7500	7.5000	7.5000	-11.765%	5	162	-67.333%
2026-09-04	8.6800	8.7200	8.5000	8.5000	-17.315%	4	164	-71.176%
2026-09-03	8.5000	10.2800	8.5000	10.2800	+58.154%	35	164	-76.167%
2026-09-01	6.5000	6.5000	6.5000	6.5000	-19.255%	3	129	-62.308%
2026-08-31	7.8000	8.0500	7.8000	8.0500	-24.766%	5	129	-69.565%
2026-08-28	11.3000	11.3000	10.7000	10.7000	-4.464%	2	131	-77.103%
2026-08-27	11.2000	11.2000	11.2000	11.2000	+21.739%	1	133	-78.125%
2026-08-26	9.7000	9.7000	9.2000	9.2000	+0.546%	3	132	-73.370%
2026-08-25	9.0000	9.1800	8.5000	9.1500	+1.667%	13	131	-73.224%
2026-08-24	9.0500	9.0500	8.4400	9.0000	-10.000%	9	129	-72.778%
2026-08-21	10.1200	10.1200	9.6500	10.0000	-6.542%	5	122	-75.500%
2026-08-20	10.3000	10.7000	10.3000	10.7000	-13.500%	3	117	-77.103%
2026-08-19	13.0000	13.0000	12.3700	12.3700	+1.227%	25	116	-80.194%
2026-08-18	12.8000	12.8000	12.2200	12.2200	-23.625%	2	96	-79.951%
2026-08-17	16.8700	16.8700	16.0000	16.0000	-3.030%	9	98	-84.688%
2026-08-14	18.1500	18.1500	16.5000	16.5000	-3.958%	7	94	-85.152%
2026-08-13	17.9900	17.9900	17.1800	17.1800	+10.767%	5	95	-85.739%
2026-08-12	15.7000	15.7000	15.4000	15.5100	+6.233%	3	94	-84.204%
2026-08-11	17.2000	17.2000	14.6000	14.6000	-13.712%	4	93	-83.219%
2026-08-10	16.9200	16.9200	16.9200	16.9200	+5.224%	1	93	-85.520%
2026-08-07	15.8500	16.0800	15.8500	16.0800	+10.591%	4	93	-84.764%
2026-08-06	16.0400	16.0700	14.5400	14.5400	-11.341%	8	89	-83.150%
2026-08-05	20.0800	20.2300	16.4000	16.4000	-9.492%	21	88	-85.061%
2026-08-04	14.4000	18.1200	14.4000	18.1200	+81.200%	12	85	-86.479%
2026-08-03	7.4500	10.0000	7.2300	10.0000	+60.000%	6	79	-75.500%
2026-07-31	6.2500	6.2500	6.2500	6.2500	+11.607%	1	76	-60.800%
2026-07-30	5.0000	5.6000	4.6000	5.6000	+8.738%	12	76	-56.250%
2026-07-29	5.1500	5.1500	5.1500	5.1500	-14.167%	1	66	-52.427%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-7.692%	1	65	-59.167%
2026-07-24	6.6000	6.6000	6.5000	6.5000	-27.778%	20	65	-62.308%
2026-07-21	9.0000	9.0000	9.0000	9.0000	+0.897%	1	55	-72.778%
2026-07-17	8.9200	8.9200	8.9200	8.9200	-26.584%	1	54	-72.534%
2026-07-15	12.2000	12.2000	12.0300	12.1500	+8.385%	13	56	-79.835%
2026-07-14	11.2100	11.2100	11.2100	11.2100	-7.355%	1	52	-78.145%
2026-07-10	12.1000	12.1000	12.1000	12.1000	+25.259%	1	51	-79.752%
2026-07-08	9.6600	9.6600	9.6600	9.6600	-13.750%	1	50	-74.638%
2026-07-06	11.2000	11.2000	11.2000	11.2000	+16.788%	1	51	-78.125%
2026-07-02	9.5000	9.5900	9.5000	9.5900	-20.216%	2	53	-74.453%
2026-07-01	12.0000	12.0200	12.0000	12.0200	+4.522%	2	53	-79.617%
2026-06-30	11.0000	11.5000	10.4700	11.5000	+13.861%	18	54	-78.696%
2026-06-29	10.1000	10.1000	10.1000	10.1000	+14.773%	1	41	-75.743%
2026-06-26	9.0000	9.0000	8.6000	8.8000	-1.566%	4	41	-72.159%
2026-06-25	8.9400	8.9400	8.9400	8.9400	-12.353%	1	40	-72.595%
2026-06-23	10.1300	10.2000	10.1300	10.2000	-7.104%	2	40	-75.980%
2026-06-11	10.0400	10.9800	10.0300	10.9800	+1.667%	3	40	-77.687%
2026-06-10	10.9500	10.9500	10.8000	10.8000	+0.186%	3	40	-77.315%
2026-06-09	12.3900	12.3900	10.7800	10.7800	-19.612%	3	43	-77.273%
2026-06-08	13.4100	13.4100	13.4100	13.4100	-19.411%	1	41	-81.730%
2026-06-05	16.6400	16.6400	16.6400	16.6400	-12.880%	3	41	-85.276%
2026-06-04	19.1000	19.1000	19.1000	19.1000	+11.696%	1	40	-87.173%
2026-05-22	16.5000	17.1000	16.5000	17.1000	+17.123%	2	39	-85.673%
2026-05-21	14.6000	14.6000	14.6000	14.6000	-5.806%	4	39	-83.219%
2026-05-20	14.4000	15.5000	14.4000	15.5000	+8.392%	21	39	-84.194%
2026-05-18	15.7500	15.7500	14.3000	14.3000	-16.374%	4	15	-82.867%
2026-05-15	17.5200	17.5200	17.1000	17.1000	-12.308%	3	15	-85.673%
2026-05-14	19.5000	19.5000	19.5000	19.5000	+22.564%	1	12	-87.436%
2026-05-12	15.9100	15.9100	15.9100	15.9100	+17.678%	1	11	-84.601%
2026-05-07	14.6100	14.6100	13.5200	13.5200	+18.285%	6	11	-81.879%
2026-05-06	11.4300	11.4300	11.4300	11.4300	+17.957%	1	6	-78.565%
2026-05-05	9.6900	9.6900	9.6900	9.6900	+5.902%	1	5	-74.716%
2026-05-04	9.1500	9.1500	9.1500	9.1500	+25.342%	1	5	-73.224%
2026-04-30	7.3000	7.3000	7.3000	7.3000	-8.750%	2	5	-66.438%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+35.823%	1	4	-69.375%
2026-04-16	5.8900	5.8900	5.8900	5.8900	+110.357%	1	3	-58.404%
2026-04-13	2.0000	2.8000	2.0000	2.8000	0.000%	2	2	-12.500%