VOO20270115C450
VOO Jan 15 2027 450.00 Call (VOO270115C00450000)
optionOPRA
EODJul 6, 2026
250.30USD+4.684%(+11.20)5
Historical Prices · VOO20270115C450
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 249.8600 | 250.3000 | 249.8600 | 250.3000 | +4.684% | 5 | 114 | 0.000% |
| 2026-06-29 | 239.1000 | 239.1000 | 239.1000 | 239.1000 | +2.764% | 2 | 114 | +4.684% |
| 2026-06-10 | 232.6700 | 232.6700 | 232.6700 | 232.6700 | -4.212% | 3 | 116 | +7.577% |
| 2026-05-11 | 242.9000 | 242.9000 | 242.9000 | 242.9000 | +27.694% | 1 | 117 | +3.047% |
| 2026-04-10 | 190.2200 | 190.2200 | 190.2200 | 190.2200 | +13.734% | 1 | 117 | +31.584% |
| 2026-03-20 | 167.2500 | 167.2500 | 167.2500 | 167.2500 | -15.218% | 1 | 117 | +49.656% |
| 2026-03-04 | 197.2700 | 197.2700 | 197.2700 | 197.2700 | +0.137% | 3 | 116 | +26.882% |
| 2026-03-02 | 197.0000 | 197.0000 | 197.0000 | 197.0000 | -0.051% | 1 | 119 | +27.056% |
| 2026-02-13 | 197.1000 | 197.1000 | 197.1000 | 197.1000 | +0.051% | 1 | 119 | +26.991% |
| 2026-02-12 | 197.0000 | 197.0000 | 197.0000 | 197.0000 | -1.080% | 1 | 119 | +27.056% |
| 2026-02-03 | 199.1500 | 199.1500 | 199.1500 | 199.1500 | +3.859% | 1 | 119 | +25.684% |
| 2026-01-20 | 195.9500 | 195.9500 | 191.7500 | 191.7500 | -0.545% | 4 | 120 | +30.535% |
| 2025-12-16 | 192.8000 | 192.8000 | 192.8000 | 192.8000 | -3.358% | 1 | 119 | +29.824% |
| 2025-12-02 | 199.5000 | 199.5000 | 199.5000 | 199.5000 | +1.013% | 1 | 119 | +25.464% |
| 2025-11-28 | 197.5000 | 197.5000 | 197.5000 | 197.5000 | +7.162% | 35 | 120 | +26.734% |
| 2025-11-17 | 184.3000 | 184.3000 | 184.3000 | 184.3000 | -6.456% | 1 | 106 | +35.811% |
| 2025-11-04 | 197.9000 | 197.9000 | 197.0200 | 197.0200 | +3.357% | 2 | 107 | +27.043% |
| 2025-10-21 | 190.6200 | 190.6200 | 190.6200 | 190.6200 | +0.326% | 6 | 106 | +31.308% |
| 2025-10-02 | 190.0000 | 190.0000 | 190.0000 | 190.0000 | +4.516% | 1 | 106 | +31.737% |
| 2025-09-15 | 181.7900 | 181.7900 | 181.7900 | 181.7900 | +2.706% | 1 | 105 | +37.686% |
| 2025-09-11 | 177.0000 | 177.0000 | 177.0000 | 177.0000 | +4.814% | 1 | 105 | +41.412% |
| 2025-08-22 | 168.0000 | 168.8700 | 168.0000 | 168.8700 | +6.455% | 5 | 106 | +48.221% |
| 2025-08-04 | 158.6500 | 158.6500 | 158.6300 | 158.6300 | -4.875% | 4 | 110 | +57.789% |
| 2025-07-31 | 166.7600 | 166.7600 | 166.7600 | 166.7600 | +2.150% | 20 | 106 | +50.096% |
| 2025-07-30 | 163.2500 | 163.2500 | 163.2500 | 163.2500 | -0.208% | 2 | 126 | +53.323% |
| 2025-07-29 | 163.5900 | 163.5900 | 163.5900 | 163.5900 | +3.049% | 1 | 124 | +53.004% |
| 2025-07-18 | 157.9800 | 158.7500 | 157.9800 | 158.7500 | +9.945% | 4 | 124 | +57.669% |
| 2025-06-26 | 144.3900 | 144.3900 | 144.3900 | 144.3900 | +6.561% | 1 | 121 | +73.350% |
| 2025-06-23 | 134.5000 | 135.5000 | 134.5000 | 135.5000 | +1.880% | 2 | 122 | +84.723% |
| 2025-06-13 | 133.6000 | 133.6000 | 133.0000 | 133.0000 | +3.979% | 4 | 124 | +88.195% |
| 2025-05-30 | 127.9100 | 127.9100 | 127.9100 | 127.9100 | -0.537% | 24 | 123 | +95.684% |
| 2025-05-27 | 128.6000 | 128.6000 | 128.6000 | 128.6000 | +5.844% | 1 | 123 | +94.635% |
| 2025-05-12 | 120.5000 | 121.5000 | 120.5000 | 121.5000 | +10.888% | 2 | 123 | +106.008% |
| 2025-05-05 | 109.5700 | 109.5700 | 109.5700 | 109.5700 | +15.337% | 1 | 123 | +128.438% |
| 2025-04-24 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | +9.195% | 1 | 123 | +163.474% |
| 2025-04-16 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | -9.375% | 1 | 123 | +187.701% |
| 2025-04-14 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | +1.053% | 4 | 122 | +160.729% |
| 2025-04-09 | 64.0000 | 95.0000 | 64.0000 | 95.0000 | +43.008% | 63 | 118 | +163.474% |
| 2025-04-08 | 76.9300 | 76.9300 | 66.4300 | 66.4300 | -5.100% | 4 | 118 | +276.788% |
| 2025-04-07 | 58.5500 | 70.0000 | 58.5500 | 70.0000 | -4.110% | 29 | 118 | +257.571% |
| 2025-04-04 | 78.0000 | 78.0000 | 73.0000 | 73.0000 | -20.652% | 21 | 90 | +242.877% |
| 2025-04-03 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | -20.690% | 1 | 80 | +172.065% |
| 2025-03-26 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | -1.795% | 1 | 80 | +115.776% |
| 2025-03-24 | 118.1200 | 118.1200 | 118.1200 | 118.1200 | +4.531% | 1 | 79 | +111.903% |
| 2025-03-20 | 113.0000 | 113.0000 | 113.0000 | 113.0000 | +4.630% | 1 | 78 | +121.504% |
| 2025-03-11 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | -8.085% | 48 | 77 | +131.759% |
| 2025-03-07 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | -0.466% | 2 | 29 | +113.021% |
| 2025-03-06 | 118.3000 | 118.3000 | 118.0500 | 118.0500 | -22.387% | 22 | 28 | +112.029% |
| 2025-02-19 | 152.1000 | 152.1000 | 152.1000 | 152.1000 | -1.234% | 1 | 28 | +64.563% |
| 2025-01-24 | 154.0000 | 154.0000 | 154.0000 | 154.0000 | +8.070% | 2 | 28 | +62.532% |
| 2024-12-27 | 142.5000 | 142.5000 | 142.5000 | 142.5000 | +1.931% | 2 | 28 | +75.649% |
| 2024-12-19 | 139.8000 | 139.8000 | 139.8000 | 139.8000 | -4.247% | 1 | 27 | +79.041% |
| 2024-12-18 | 146.3000 | 146.3000 | 146.0000 | 146.0000 | -3.947% | 7 | 26 | +71.438% |
| 2024-12-09 | 152.0000 | 152.0000 | 152.0000 | 152.0000 | +0.463% | 1 | 26 | +64.671% |
| 2024-12-03 | 151.5000 | 151.5000 | 151.3000 | 151.3000 | +2.925% | 2 | 25 | +65.433% |
| 2024-11-27 | 147.0000 | 147.0000 | 147.0000 | 147.0000 | -0.204% | 1 | 25 | +70.272% |
| 2024-11-26 | 146.4200 | 147.5000 | 146.4200 | 147.3000 | +3.368% | 10 | 25 | +69.925% |
| 2024-11-07 | 142.5000 | 142.5000 | 142.5000 | 142.5000 | +3.954% | 3 | 15 | +75.649% |
| 2024-11-06 | 137.0800 | 137.0800 | 137.0800 | 137.0800 | +9.884% | 1 | 15 | +82.594% |
| 2024-10-31 | 124.7500 | 124.7500 | 124.7500 | 124.7500 | -6.903% | 1 | 16 | +100.641% |
| 2024-10-30 | 132.8000 | 134.0000 | 132.8000 | 134.0000 | +0.187% | 4 | 15 | +86.791% |
| 2024-10-29 | 130.0000 | 133.7500 | 130.0000 | 133.7500 | +1.657% | 4 | 13 | +87.140% |
| 2024-10-24 | 131.5700 | 131.5700 | 131.5700 | 131.5700 | +1.208% | 1 | 10 | +90.241% |
| 2024-10-11 | 130.0000 | 130.0000 | 130.0000 | 130.0000 | +1.563% | 2 | 10 | +92.538% |
| 2024-10-09 | 128.0000 | 128.0000 | 128.0000 | 128.0000 | +6.224% | 1 | 10 | +95.547% |
| 2024-10-04 | 120.5000 | 120.5000 | 120.5000 | 120.5000 | +0.233% | 2 | 9 | +107.718% |
| 2024-09-25 | 120.2200 | 120.2200 | 120.2200 | 120.2200 | -0.595% | 6 | 8 | +108.202% |
| 2024-09-23 | 118.6200 | 120.9400 | 118.6200 | 120.9400 | 0.000% | 2 | 2 | +106.962% |