VOO20270115C470
VOO Jan 15 2027 470.00 Call (VOO270115C00470000)
optionOPRA
InactiveJun 29, 2026
220.16USD+11.024%(+21.86)5
Historical Prices · VOO20270115C470
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 220.1600 | 220.1600 | 220.1600 | 220.1600 | +11.024% | 5 | 50 | 0.000% |
| 2026-04-21 | 198.3000 | 198.3000 | 198.3000 | 198.3000 | +4.270% | 6 | 51 | +11.024% |
| 2026-04-16 | 190.3000 | 190.3000 | 190.1800 | 190.1800 | +22.776% | 2 | 56 | +15.764% |
| 2026-04-06 | 154.9000 | 154.9000 | 154.9000 | 154.9000 | +9.625% | 5 | 55 | +42.130% |
| 2026-03-30 | 141.3000 | 141.3000 | 141.3000 | 141.3000 | -10.172% | 1 | 60 | +55.810% |
| 2026-03-25 | 157.3000 | 157.3000 | 157.3000 | 157.3000 | -5.921% | 1 | 60 | +39.962% |
| 2026-03-17 | 167.2000 | 167.2000 | 167.2000 | 167.2000 | -11.478% | 2 | 61 | +31.675% |
| 2026-01-12 | 188.8800 | 188.8800 | 188.8800 | 188.8800 | +7.349% | 1 | 61 | +16.561% |
| 2025-12-16 | 175.9500 | 175.9500 | 175.9500 | 175.9500 | +7.287% | 1 | 60 | +25.126% |
| 2025-11-21 | 164.0000 | 164.0000 | 164.0000 | 164.0000 | -0.666% | 3 | 60 | +34.244% |
| 2025-10-17 | 165.0000 | 165.5700 | 165.0000 | 165.1000 | +0.518% | 15 | 63 | +33.349% |
| 2025-10-10 | 164.2500 | 164.2500 | 164.2500 | 164.2500 | -6.872% | 1 | 72 | +34.040% |
| 2025-10-09 | 176.3700 | 176.3700 | 176.3700 | 176.3700 | +7.674% | 2 | 72 | +24.828% |
| 2025-09-17 | 163.8000 | 163.8000 | 163.8000 | 163.8000 | +0.147% | 1 | 74 | +34.408% |
| 2025-09-16 | 163.5600 | 163.5600 | 163.5600 | 163.5600 | +3.788% | 2 | 73 | +34.605% |
| 2025-09-10 | 157.5900 | 157.5900 | 157.5900 | 157.5900 | +4.468% | 1 | 75 | +39.704% |
| 2025-08-22 | 150.8500 | 150.8500 | 150.8500 | 150.8500 | -0.436% | 1 | 75 | +45.946% |
| 2025-08-18 | 151.5100 | 151.5100 | 151.5100 | 151.5100 | +7.760% | 1 | 76 | +45.311% |
| 2025-08-04 | 140.6000 | 140.6000 | 140.6000 | 140.6000 | +2.403% | 1 | 75 | +56.586% |
| 2025-08-01 | 137.3000 | 137.3000 | 137.3000 | 137.3000 | +3.623% | 1 | 76 | +60.350% |
| 2025-06-27 | 132.5000 | 132.5000 | 132.5000 | 132.5000 | +10.814% | 1 | 75 | +66.158% |
| 2025-06-06 | 119.5700 | 119.5700 | 119.5700 | 119.5700 | +2.442% | 2 | 74 | +84.126% |
| 2025-06-05 | 117.1700 | 117.1700 | 116.7200 | 116.7200 | -0.239% | 2 | 74 | +88.622% |
| 2025-05-16 | 117.0000 | 117.0000 | 117.0000 | 117.0000 | +4.933% | 6 | 72 | +88.171% |
| 2025-05-13 | 111.5000 | 111.5000 | 111.5000 | 111.5000 | +30.409% | 1 | 72 | +97.453% |
| 2025-04-25 | 86.0000 | 86.0000 | 85.5000 | 85.5000 | +2.395% | 6 | 72 | +157.497% |
| 2025-04-24 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | +28.462% | 3 | 71 | +163.665% |
| 2025-04-21 | 66.5000 | 66.5000 | 65.0000 | 65.0000 | -18.750% | 7 | 74 | +238.708% |
| 2025-04-14 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +41.718% | 1 | 67 | +175.200% |
| 2025-04-09 | 56.4500 | 56.4500 | 56.4500 | 56.4500 | -4.322% | 2 | 66 | +290.009% |
| 2025-04-08 | 68.4800 | 68.4800 | 59.0000 | 59.0000 | -2.156% | 3 | 64 | +273.153% |
| 2025-04-07 | 47.2500 | 60.3000 | 47.2500 | 60.3000 | -4.210% | 17 | 55 | +265.108% |
| 2025-04-04 | 67.0000 | 67.0000 | 60.0000 | 62.9500 | -19.295% | 8 | 55 | +249.738% |
| 2025-04-03 | 84.0000 | 84.0000 | 78.0000 | 78.0000 | -13.333% | 9 | 55 | +182.256% |
| 2025-04-01 | 92.0000 | 92.0000 | 90.0000 | 90.0000 | -4.113% | 2 | 48 | +144.622% |
| 2025-03-28 | 93.8600 | 93.8600 | 93.8600 | 93.8600 | +0.181% | 2 | 48 | +134.562% |
| 2025-03-21 | 93.6900 | 93.6900 | 93.6900 | 93.6900 | -5.554% | 2 | 47 | +134.988% |
| 2025-03-20 | 99.2000 | 99.2000 | 99.2000 | 99.2000 | -2.554% | 5 | 47 | +121.935% |
| 2025-03-17 | 101.8000 | 101.8000 | 101.8000 | 101.8000 | -4.161% | 1 | 42 | +116.267% |
| 2025-03-07 | 101.0000 | 106.2200 | 101.0000 | 106.2200 | -12.949% | 52 | 42 | +107.268% |
| 2025-01-02 | 122.0200 | 122.0200 | 122.0200 | 122.0200 | -9.615% | 2 | 43 | +80.429% |
| 2024-12-12 | 135.0000 | 135.0000 | 135.0000 | 135.0000 | +1.887% | 1 | 43 | +63.081% |
| 2024-11-26 | 132.5000 | 132.5000 | 132.5000 | 132.5000 | +3.249% | 4 | 42 | +66.158% |
| 2024-11-22 | 128.3300 | 128.3300 | 128.3300 | 128.3300 | +4.418% | 2 | 42 | +71.558% |
| 2024-11-20 | 122.9000 | 122.9000 | 122.9000 | 122.9000 | -4.891% | 2 | 42 | +79.138% |
| 2024-11-08 | 129.2200 | 129.2200 | 129.2200 | 129.2200 | +15.685% | 2 | 42 | +70.376% |
| 2024-11-01 | 112.5000 | 112.8000 | 111.7000 | 111.7000 | -3.290% | 12 | 42 | +97.099% |
| 2024-10-25 | 118.4000 | 118.4000 | 115.5000 | 115.5000 | -0.431% | 6 | 39 | +90.615% |
| 2024-10-23 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | -1.277% | 3 | 37 | +89.793% |
| 2024-10-21 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | +1.293% | 25 | 34 | +87.370% |
| 2024-10-15 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | +2.203% | 1 | 11 | +89.793% |
| 2024-10-10 | 113.5000 | 113.5000 | 113.5000 | 113.5000 | +7.583% | 1 | 10 | +93.974% |
| 2024-10-01 | 105.5000 | 105.5000 | 105.5000 | 105.5000 | -1.915% | 1 | 9 | +108.682% |
| 2024-09-26 | 106.8000 | 108.2000 | 106.8000 | 107.5600 | 0.000% | 16 | 8 | +104.686% |