VOO20270115C480
VOO Jan 15 2027 480.00 Call (VOO270115C00480000)
optionOPRA
InactiveJun 25, 2026
209.50USD-5.809%(-12.92)1
Historical Prices · VOO20270115C480
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 209.5000 | 209.5000 | 209.5000 | 209.5000 | -5.809% | 1 | 56 | 0.000% |
| 2026-06-22 | 222.4200 | 222.4200 | 222.4200 | 222.4200 | -2.065% | 1 | 56 | -5.809% |
| 2026-05-29 | 227.1100 | 227.1100 | 227.1100 | 227.1100 | +7.993% | 4 | 57 | -7.754% |
| 2026-05-12 | 210.3000 | 210.3000 | 210.3000 | 210.3000 | +5.071% | 1 | 57 | -0.380% |
| 2026-05-05 | 200.1500 | 200.1500 | 200.1500 | 200.1500 | +6.023% | 1 | 56 | +4.671% |
| 2026-04-22 | 188.7900 | 188.7900 | 188.7800 | 188.7800 | +15.589% | 2 | 57 | +10.976% |
| 2026-04-13 | 163.3200 | 163.3200 | 163.3200 | 163.3200 | +16.908% | 4 | 55 | +28.276% |
| 2026-03-31 | 139.7000 | 139.7000 | 139.7000 | 139.7000 | -15.732% | 3 | 59 | +49.964% |
| 2026-03-03 | 165.7800 | 165.7800 | 165.7800 | 165.7800 | -5.538% | 1 | 63 | +26.372% |
| 2026-02-25 | 175.5000 | 175.5000 | 175.5000 | 175.5000 | +3.363% | 1 | 62 | +19.373% |
| 2026-02-19 | 169.7900 | 169.7900 | 169.7900 | 169.7900 | +0.604% | 16 | 62 | +23.388% |
| 2026-02-04 | 168.7700 | 168.7700 | 168.7700 | 168.7700 | -6.865% | 2 | 62 | +24.133% |
| 2026-01-28 | 181.4000 | 181.4000 | 181.2100 | 181.2100 | +0.953% | 2 | 61 | +15.612% |
| 2026-01-27 | 179.5000 | 179.5000 | 179.5000 | 179.5000 | +4.452% | 1 | 61 | +16.713% |
| 2025-12-22 | 171.8500 | 171.8500 | 171.8500 | 171.8500 | +6.185% | 1 | 62 | +21.909% |
| 2025-12-17 | 161.8400 | 161.8400 | 161.8400 | 161.8400 | -7.388% | 1 | 62 | +29.449% |
| 2025-12-05 | 174.7500 | 174.7500 | 174.7500 | 174.7500 | +1.581% | 1 | 62 | +19.886% |
| 2025-12-04 | 172.0300 | 172.0300 | 172.0300 | 172.0300 | +10.276% | 1 | 62 | +21.781% |
| 2025-11-21 | 156.0000 | 156.0000 | 156.0000 | 156.0000 | +0.645% | 1 | 61 | +34.295% |
| 2025-11-20 | 155.4800 | 155.4800 | 155.0000 | 155.0000 | -3.125% | 2 | 61 | +35.161% |
| 2025-11-19 | 160.0000 | 160.0000 | 160.0000 | 160.0000 | -1.538% | 1 | 60 | +30.938% |
| 2025-10-15 | 162.5000 | 162.5000 | 162.5000 | 162.5000 | +1.594% | 1 | 59 | +28.923% |
| 2025-09-23 | 159.9500 | 159.9500 | 159.9500 | 159.9500 | +2.539% | 2 | 59 | +30.978% |
| 2025-09-17 | 155.9900 | 155.9900 | 155.9900 | 155.9900 | +6.623% | 1 | 59 | +34.303% |
| 2025-09-08 | 146.3000 | 146.3000 | 146.3000 | 146.3000 | +2.308% | 2 | 59 | +43.199% |
| 2025-08-29 | 143.0000 | 143.0000 | 143.0000 | 143.0000 | -0.383% | 1 | 57 | +46.503% |
| 2025-08-18 | 143.5500 | 143.5500 | 143.5500 | 143.5500 | +1.449% | 5 | 57 | +45.942% |
| 2025-07-31 | 141.5000 | 141.5000 | 141.5000 | 141.5000 | +6.962% | 2 | 60 | +48.057% |
| 2025-07-17 | 132.2900 | 132.2900 | 132.2900 | 132.2900 | +5.646% | 1 | 60 | +58.364% |
| 2025-07-01 | 125.2200 | 125.2200 | 125.2200 | 125.2200 | +18.805% | 16 | 59 | +67.306% |
| 2025-05-28 | 105.4000 | 105.4000 | 105.4000 | 105.4000 | +0.381% | 2 | 43 | +98.767% |
| 2025-05-14 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | +61.663% | 2 | 43 | +99.524% |
| 2025-04-22 | 64.9500 | 64.9500 | 64.9500 | 64.9500 | +8.304% | 2 | 45 | +222.556% |
| 2025-04-21 | 59.9700 | 59.9700 | 59.9700 | 59.9700 | -21.965% | 2 | 45 | +249.341% |
| 2025-04-15 | 76.8500 | 76.8500 | 76.8500 | 76.8500 | +3.154% | 2 | 44 | +172.609% |
| 2025-04-14 | 77.0000 | 77.0000 | 74.0500 | 74.5000 | +10.863% | 10 | 45 | +181.208% |
| 2025-04-11 | 67.2000 | 67.2000 | 67.2000 | 67.2000 | +1.849% | 8 | 44 | +211.756% |
| 2025-04-10 | 68.5600 | 68.5600 | 65.0000 | 65.9800 | -4.377% | 5 | 40 | +217.520% |
| 2025-04-09 | 53.5000 | 69.0000 | 53.5000 | 69.0000 | +50.000% | 2 | 36 | +203.623% |
| 2025-04-08 | 59.9900 | 59.9900 | 46.0000 | 46.0000 | -14.815% | 4 | 36 | +355.435% |
| 2025-04-07 | 44.5000 | 54.0000 | 44.5000 | 54.0000 | -0.056% | 3 | 34 | +287.963% |
| 2025-04-04 | 64.0000 | 64.0000 | 54.0300 | 54.0300 | -27.960% | 26 | 31 | +287.748% |
| 2025-04-03 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -16.107% | 1 | 22 | +179.333% |
| 2025-03-12 | 89.4000 | 89.4000 | 89.4000 | 89.4000 | -3.664% | 2 | 21 | +134.340% |
| 2025-03-10 | 92.8000 | 92.8000 | 92.8000 | 92.8000 | -26.056% | 1 | 21 | +125.754% |
| 2025-02-10 | 125.5000 | 125.5000 | 125.5000 | 125.5000 | -0.531% | 1 | 21 | +66.932% |
| 2025-02-07 | 126.2500 | 126.2500 | 126.1700 | 126.1700 | +1.750% | 4 | 20 | +66.046% |
| 2025-02-05 | 124.0000 | 124.0000 | 124.0000 | 124.0000 | -2.139% | 1 | 18 | +68.952% |
| 2025-01-22 | 126.7100 | 126.7100 | 126.7100 | 126.7100 | +11.472% | 1 | 18 | +65.338% |
| 2024-12-30 | 113.8000 | 113.8000 | 113.6700 | 113.6700 | -11.658% | 2 | 17 | +84.305% |
| 2024-12-18 | 128.6700 | 128.6700 | 128.6700 | 128.6700 | +10.875% | 1 | 17 | +62.820% |
| 2024-11-15 | 116.0500 | 116.0500 | 116.0500 | 116.0500 | -7.123% | 2 | 17 | +80.526% |
| 2024-11-11 | 124.9500 | 124.9500 | 124.9500 | 124.9500 | +4.125% | 1 | 16 | +67.667% |
| 2024-11-08 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | +7.914% | 2 | 15 | +74.583% |
| 2024-10-29 | 111.2000 | 111.2000 | 111.2000 | 111.2000 | +2.678% | 1 | 15 | +88.399% |
| 2024-10-24 | 108.3000 | 108.3000 | 108.3000 | 108.3000 | +9.173% | 11 | 14 | +93.444% |
| 2024-09-24 | 99.2000 | 99.2000 | 99.2000 | 99.2000 | +4.752% | 2 | 3 | +111.190% |
| 2024-09-17 | 94.7000 | 94.7000 | 94.7000 | 94.7000 | 0.000% | 1 | 1 | +121.225% |