VOO20270115C485
VOO Jan 15 2027 485.00 Call (VOO270115C00485000)
optionOPRA
InactiveJun 23, 2026
205.12USD+28.176%(+45.09)4
Historical Prices · VOO20270115C485
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 205.2200 | 205.2200 | 205.1200 | 205.1200 | +28.176% | 4 | 50 | 0.000% |
| 2026-04-10 | 158.9000 | 160.0300 | 158.9000 | 160.0300 | +13.095% | 3 | 47 | +28.176% |
| 2026-04-06 | 141.5000 | 141.5000 | 141.5000 | 141.5000 | -16.272% | 5 | 46 | +44.961% |
| 2026-02-06 | 169.0000 | 169.0000 | 169.0000 | 169.0000 | +0.655% | 1 | 42 | +21.373% |
| 2026-02-03 | 167.9000 | 167.9000 | 167.9000 | 167.9000 | +3.687% | 1 | 43 | +22.168% |
| 2025-12-19 | 161.9300 | 161.9300 | 161.9300 | 161.9300 | -4.200% | 1 | 42 | +26.672% |
| 2025-12-12 | 169.0300 | 169.0300 | 169.0300 | 169.0300 | +4.501% | 1 | 43 | +21.351% |
| 2025-11-13 | 161.7500 | 161.7500 | 161.7500 | 161.7500 | -4.290% | 1 | 43 | +26.813% |
| 2025-11-10 | 169.0000 | 169.0000 | 169.0000 | 169.0000 | +1.807% | 1 | 43 | +21.373% |
| 2025-11-04 | 166.0000 | 166.0000 | 166.0000 | 166.0000 | +6.172% | 1 | 44 | +23.566% |
| 2025-10-15 | 156.3500 | 156.3500 | 156.3500 | 156.3500 | -0.096% | 1 | 43 | +31.193% |
| 2025-10-10 | 156.5000 | 156.5000 | 156.5000 | 156.5000 | +3.677% | 1 | 43 | +31.067% |
| 2025-09-15 | 150.9500 | 150.9500 | 150.9500 | 150.9500 | +7.514% | 2 | 44 | +35.886% |
| 2025-08-22 | 140.4000 | 140.4000 | 140.4000 | 140.4000 | +0.609% | 1 | 46 | +46.097% |
| 2025-08-18 | 139.5500 | 139.5500 | 139.5500 | 139.5500 | -0.350% | 5 | 45 | +46.987% |
| 2025-08-15 | 140.0400 | 140.0400 | 140.0400 | 140.0400 | +27.332% | 2 | 49 | +46.472% |
| 2025-06-10 | 109.9800 | 109.9800 | 109.9800 | 109.9800 | +2.785% | 1 | 49 | +86.507% |
| 2025-05-19 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | +1.905% | 1 | 48 | +91.701% |
| 2025-05-16 | 105.1000 | 105.1000 | 105.0000 | 105.0000 | +8.002% | 8 | 48 | +95.352% |
| 2025-05-12 | 97.2200 | 97.2200 | 97.2200 | 97.2200 | +13.178% | 2 | 48 | +110.985% |
| 2025-05-09 | 85.9000 | 85.9000 | 85.9000 | 85.9000 | +0.468% | 2 | 48 | +138.789% |
| 2025-05-02 | 85.5000 | 85.5000 | 85.5000 | 85.5000 | +23.377% | 2 | 48 | +139.906% |
| 2025-04-23 | 71.5500 | 71.5500 | 69.3000 | 69.3000 | +11.774% | 4 | 48 | +195.988% |
| 2025-04-22 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +11.311% | 2 | 47 | +230.839% |
| 2025-04-21 | 61.7000 | 61.7000 | 55.7000 | 55.7000 | -17.786% | 5 | 46 | +268.259% |
| 2025-04-16 | 67.7500 | 67.7500 | 67.7500 | 67.7500 | -4.173% | 1 | 43 | +202.760% |
| 2025-04-15 | 74.2900 | 74.2900 | 70.7000 | 70.7000 | -0.842% | 12 | 43 | +190.127% |
| 2025-04-14 | 70.4100 | 71.3000 | 70.4100 | 71.3000 | +8.855% | 12 | 38 | +187.686% |
| 2025-04-10 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | -7.026% | 4 | 33 | +213.160% |
| 2025-04-09 | 70.4500 | 70.4500 | 70.4500 | 70.4500 | +44.959% | 1 | 32 | +191.157% |
| 2025-04-08 | 58.2000 | 58.2000 | 48.2000 | 48.6000 | -13.707% | 5 | 32 | +322.058% |
| 2025-04-04 | 56.4000 | 56.4000 | 56.3200 | 56.3200 | -22.520% | 10 | 28 | +264.205% |
| 2025-04-03 | 72.7000 | 72.7000 | 72.2000 | 72.6900 | -16.487% | 6 | 23 | +182.185% |
| 2025-03-10 | 87.5800 | 87.5800 | 87.0400 | 87.0400 | -7.865% | 2 | 23 | +135.662% |
| 2025-03-06 | 94.4700 | 94.4700 | 94.4700 | 94.4700 | +2.130% | 1 | 25 | +117.127% |
| 2025-03-04 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | -21.610% | 2 | 23 | +121.751% |
| 2025-02-12 | 118.0000 | 118.0000 | 118.0000 | 118.0000 | +15.573% | 1 | 23 | +73.831% |
| 2025-01-13 | 102.8000 | 102.8000 | 102.1000 | 102.1000 | -6.201% | 2 | 23 | +100.901% |
| 2025-01-08 | 108.8500 | 108.8500 | 108.8500 | 108.8500 | -4.868% | 1 | 23 | +88.443% |
| 2024-12-23 | 113.4100 | 114.4200 | 113.4100 | 114.4200 | -2.230% | 2 | 23 | +79.269% |
| 2024-11-22 | 117.0300 | 117.0300 | 117.0300 | 117.0300 | +10.364% | 2 | 21 | +75.271% |
| 2024-10-24 | 106.0400 | 106.0400 | 106.0400 | 106.0400 | +1.309% | 1 | 22 | +93.436% |
| 2024-10-11 | 104.6700 | 104.6700 | 104.6700 | 104.6700 | +10.762% | 2 | 21 | +95.968% |
| 2024-09-20 | 94.5000 | 94.5000 | 94.5000 | 94.5000 | +7.362% | 40 | 20 | +117.058% |
| 2024-09-16 | 88.0200 | 88.0200 | 88.0200 | 88.0200 | 0.000% | 1 | 1 | +133.038% |