Dark

VOO20270115C500
VOO Jan 15 2027 500.00 Call (VOO270115C00500000)
option OPRA

EOD

Sep 24, 2026

209.13-3.848%(-8.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	209.1300	209.1300	209.1300	209.1300	-3.848%	1	285	0.000%
2026-09-21	217.5000	217.5000	217.5000	217.5000	+1.850%	1	286	-3.848%
2026-09-03	213.5500	213.5500	213.5500	213.5500	-2.799%	2	286	-2.070%
2026-08-04	219.7000	219.7000	219.7000	219.7000	+16.862%	5	286	-4.811%
2026-07-30	188.0000	188.0000	188.0000	188.0000	-3.292%	1	287	+11.239%
2026-07-20	194.4000	194.4000	194.4000	194.4000	-3.562%	1	287	+7.577%
2026-07-16	201.5800	201.5800	201.5800	201.5800	+0.025%	1	287	+3.745%
2026-07-01	201.5300	201.5300	201.5300	201.5300	-0.134%	2	287	+3.771%
2026-06-22	201.8000	201.8000	201.8000	201.8000	+0.293%	1	289	+3.632%
2026-06-18	201.1500	201.2100	201.1500	201.2100	-2.373%	2	290	+3.936%
2026-06-04	206.1000	206.1000	206.1000	206.1000	+2.030%	1	290	+1.470%
2026-05-22	202.0000	202.0000	202.0000	202.0000	+3.140%	1	290	+3.530%
2026-05-15	195.8500	195.8500	195.8500	195.8500	+3.079%	1	290	+6.781%
2026-05-06	190.0000	190.0000	190.0000	190.0000	+9.164%	1	290	+10.068%
2026-04-30	174.0500	174.0500	174.0500	174.0500	+1.784%	60	290	+20.155%
2026-04-17	171.0000	171.0000	171.0000	171.0000	+5.556%	1	290	+22.298%
2026-04-16	162.0000	162.0000	162.0000	162.0000	+0.621%	6	291	+29.093%
2026-04-15	161.0000	161.0000	161.0000	161.0000	+14.632%	1	295	+29.894%
2026-04-08	140.4500	140.4500	140.4500	140.4500	+14.747%	1	296	+48.900%
2026-03-31	113.9000	122.4000	113.9000	122.4000	+5.699%	3	295	+70.858%
2026-03-30	117.0000	117.0000	115.8000	115.8000	-9.517%	2	298	+80.596%
2026-03-20	127.7900	128.2200	127.7900	127.9800	-2.610%	3	298	+63.408%
2026-03-19	131.4100	131.4100	131.4100	131.4100	-11.627%	1	298	+59.143%
2026-03-10	148.7000	148.7000	148.7000	148.7000	+5.536%	1	304	+40.639%
2026-03-09	140.9000	140.9000	140.9000	140.9000	-2.390%	1	304	+48.424%
2026-03-06	144.3500	144.3500	144.3500	144.3500	-2.604%	1	305	+44.877%
2026-03-05	148.2100	148.2100	148.2100	148.2100	-3.131%	1	305	+41.104%
2026-03-02	153.0000	153.0000	153.0000	153.0000	-1.290%	1	306	+36.686%
2026-02-26	155.0000	155.0000	155.0000	155.0000	+1.050%	7	307	+34.923%
2026-02-24	153.3900	153.3900	153.3900	153.3900	+1.047%	1	307	+36.339%
2026-02-19	151.8000	151.8000	151.8000	151.8000	+0.797%	1	308	+37.767%
2026-02-17	150.6000	150.6000	150.6000	150.6000	-0.921%	2	308	+38.865%
2026-02-12	152.0000	152.0000	152.0000	152.0000	-4.822%	1	308	+37.586%
2026-02-09	159.7000	159.7000	159.7000	159.7000	+3.105%	1	309	+30.952%
2026-02-06	150.0000	154.8900	150.0000	154.8900	+3.953%	3	310	+35.018%
2026-02-05	149.0000	149.0000	149.0000	149.0000	-6.289%	2	309	+40.356%
2026-02-04	159.0000	159.0000	159.0000	159.0000	+0.805%	1	307	+31.528%
2026-01-23	157.0000	157.7300	157.0000	157.7300	+2.289%	3	309	+32.587%
2026-01-21	150.0000	154.4100	150.0000	154.2000	+4.189%	5	311	+35.623%
2026-01-20	154.0000	154.0000	146.0000	148.0000	-8.439%	11	307	+41.304%
2026-01-16	161.6400	161.6400	161.6400	161.6400	-0.222%	4	304	+29.380%
2026-01-15	162.0000	162.0000	162.0000	162.0000	+2.532%	1	304	+29.093%
2026-01-14	157.0000	158.0000	157.0000	158.0000	-2.565%	2	305	+32.361%
2026-01-12	161.9000	162.1600	161.9000	162.1600	+0.037%	6	305	+28.965%
2026-01-09	161.2000	162.1000	161.2000	162.1000	+0.621%	20	306	+29.013%
2026-01-07	160.0000	161.1000	160.0000	161.1000	+0.687%	2	290	+29.814%
2026-01-06	160.0000	160.0000	160.0000	160.0000	+2.498%	1	290	+30.706%
2026-01-05	156.1000	156.1000	156.1000	156.1000	-0.051%	1	288	+33.972%
2025-12-23	156.1800	156.1800	156.1800	156.1800	+1.416%	1	288	+33.903%
2025-12-22	154.0000	154.0000	154.0000	154.0000	+2.326%	1	290	+35.799%
2025-12-18	147.0000	150.5000	147.0000	150.5000	+3.082%	4	290	+38.957%
2025-12-17	146.0000	146.0000	146.0000	146.0000	-4.262%	11	289	+43.240%
2025-12-12	156.5600	157.6000	152.5000	152.5000	-2.074%	7	289	+37.134%
2025-12-04	155.7300	155.7300	155.7300	155.7300	+1.288%	6	288	+34.290%
2025-11-28	153.7500	153.7500	153.7500	153.7500	+8.275%	30	288	+36.020%
2025-11-17	142.0000	142.0000	142.0000	142.0000	-5.573%	2	258	+47.275%
2025-11-14	145.0900	151.4700	145.0900	150.3800	-4.702%	8	258	+39.068%
2025-11-11	157.8000	157.8000	157.8000	157.8000	+11.717%	2	258	+32.529%
2025-11-07	143.5000	143.5000	141.2500	141.2500	-6.642%	5	258	+48.057%
2025-11-06	151.3000	151.3000	151.3000	151.3000	-4.783%	2	256	+38.222%
2025-10-29	162.8000	162.8000	158.9000	158.9000	-1.610%	6	257	+31.611%
2025-10-28	160.5000	161.5000	160.5000	161.5000	+1.636%	2	259	+29.492%
2025-10-27	157.0000	158.9000	157.0000	158.9000	+3.788%	5	256	+31.611%
2025-10-24	152.6000	153.1000	152.6000	153.1000	+4.114%	2	256	+36.597%
2025-10-23	147.0500	147.0500	147.0500	147.0500	+4.506%	1	255	+42.217%
2025-10-17	141.0400	141.0400	140.7100	140.7100	+0.242%	15	255	+48.625%
2025-10-16	140.3700	140.3700	140.3700	140.3700	-0.447%	1	268	+48.985%
2025-10-10	141.0000	141.0000	141.0000	141.0000	-6.869%	1	269	+48.319%
2025-10-09	151.4000	151.4000	151.4000	151.4000	+1.871%	1	270	+38.131%
2025-10-06	148.6200	148.6200	148.6200	148.6200	-0.455%	1	270	+40.715%
2025-10-03	149.3000	149.3000	149.3000	149.3000	+0.539%	1	270	+40.074%
2025-10-02	148.5000	148.5000	148.5000	148.5000	+0.952%	1	270	+40.828%
2025-10-01	147.1000	147.1000	147.1000	147.1000	+5.071%	1	270	+42.169%
2025-09-26	140.0000	140.0000	140.0000	140.0000	-3.648%	1	270	+49.379%
2025-09-22	143.4000	145.3000	143.4000	145.3000	+1.184%	3	269	+43.930%
2025-09-19	142.5000	143.6000	142.5000	143.6000	+0.631%	3	269	+45.634%
2025-09-18	140.5000	142.7000	140.5000	142.7000	+3.107%	3	268	+46.552%
2025-09-16	138.4000	138.4000	138.4000	138.4000	-0.646%	2	268	+51.105%
2025-09-15	139.3000	139.3000	139.3000	139.3000	+1.309%	1	270	+50.129%
2025-09-12	137.5000	137.5000	137.5000	137.5000	+0.365%	1	270	+52.095%
2025-09-11	134.9000	137.0000	134.9000	137.0000	+4.064%	3	270	+52.650%
2025-09-10	133.0000	133.3000	131.6500	131.6500	+1.347%	23	270	+58.853%
2025-09-08	129.9000	129.9000	129.9000	129.9000	-1.217%	1	270	+60.993%
2025-09-05	131.5000	131.5000	131.5000	131.5000	+5.032%	1	271	+59.034%
2025-09-03	127.3100	127.3100	125.2000	125.2000	-3.692%	3	271	+67.037%
2025-08-28	128.0000	130.0000	128.0000	130.0000	+2.362%	3	269	+60.869%
2025-08-22	127.0000	127.0000	127.0000	127.0000	-0.820%	1	271	+64.669%
2025-08-13	128.0000	128.5000	128.0000	128.0500	+2.851%	3	272	+63.319%
2025-08-12	124.5000	124.5000	124.5000	124.5000	+0.973%	1	273	+67.976%
2025-08-11	123.3000	123.3000	123.3000	123.3000	+0.991%	1	273	+69.611%
2025-08-08	121.5000	122.1000	121.4000	122.0900	+3.466%	7	272	+71.292%
2025-08-07	122.0000	122.0000	118.0000	118.0000	-1.173%	3	270	+77.229%
2025-08-06	119.4000	119.4000	119.4000	119.4000	+1.444%	1	269	+75.151%
2025-08-04	115.1000	117.7000	115.1000	117.7000	+3.246%	2	268	+77.681%
2025-08-01	112.3000	114.0000	111.2000	114.0000	-8.434%	4	268	+83.447%
2025-07-31	124.5000	124.5000	124.5000	124.5000	+0.492%	2	268	+67.976%
2025-07-25	123.8900	123.8900	123.8900	123.8900	+5.708%	5	269	+68.803%
2025-07-17	117.2000	117.2000	117.2000	117.2000	+0.687%	3	264	+78.439%
2025-07-15	116.4000	116.4000	116.4000	116.4000	+1.659%	1	265	+79.665%
2025-07-14	113.6700	114.5000	113.6700	114.5000	-0.087%	6	265	+82.646%
2025-07-11	114.0000	114.6000	114.0000	114.6000	-1.631%	2	269	+82.487%
2025-07-10	116.5000	116.5000	116.5000	116.5000	+3.326%	3	268	+79.511%
2025-07-08	113.3400	113.3400	112.7500	112.7500	-2.894%	2	267	+85.481%
2025-07-03	114.5000	116.1100	114.5000	116.1100	+5.555%	5	263	+80.114%
2025-07-02	110.0000	110.0000	110.0000	110.0000	0.000%	3	263	+90.118%
2025-06-30	108.8500	110.4000	108.8500	110.0000	+2.230%	13	266	+90.118%
2025-06-27	107.6000	107.6000	107.6000	107.6000	+2.476%	1	267	+94.359%
2025-06-26	104.6000	105.0000	104.6000	105.0000	+10.410%	2	267	+99.171%
2025-06-17	95.1000	95.1000	95.1000	95.1000	-4.422%	1	267	+119.905%
2025-06-13	99.5000	99.5000	99.5000	99.5000	+0.607%	2	268	+110.181%
2025-06-12	98.9000	98.9000	98.9000	98.9000	-1.494%	2	267	+111.456%
2025-06-11	99.7000	100.4000	99.7000	100.4000	+4.258%	3	269	+108.297%
2025-06-05	96.3000	96.3000	96.3000	96.3000	+0.135%	1	268	+117.165%
2025-06-04	96.1700	96.1700	96.1700	96.1700	+6.974%	1	267	+117.459%
2025-06-02	89.9000	89.9000	89.9000	89.9000	-4.362%	1	267	+132.625%
2025-05-29	94.0000	94.0000	94.0000	94.0000	+0.880%	1	266	+122.479%
2025-05-28	93.1800	93.1800	93.1800	93.1800	+8.349%	2	267	+124.437%
2025-05-23	86.0000	86.0000	86.0000	86.0000	+1.058%	4	269	+143.174%
2025-05-22	85.1000	85.1000	85.1000	85.1000	-4.916%	1	269	+145.746%
2025-05-21	89.5000	89.5000	89.5000	89.5000	-6.283%	1	269	+133.665%
2025-05-19	95.2000	95.5000	95.2000	95.5000	+2.688%	2	270	+118.984%
2025-05-16	94.0000	94.0000	93.0000	93.0000	+3.437%	4	271	+124.871%
2025-05-14	90.0000	90.6400	89.9100	89.9100	-0.926%	5	271	+132.599%
2025-05-13	88.7300	92.5000	88.7300	90.7500	+6.140%	6	273	+130.446%
2025-05-12	85.5000	85.5000	85.5000	85.5000	+12.544%	2	272	+144.596%
2025-05-09	76.1100	76.1100	75.9700	75.9700	-3.346%	10	272	+175.280%
2025-05-08	76.2500	81.9000	76.2500	78.6000	+5.503%	11	272	+166.069%
2025-05-07	72.8000	74.5000	72.8000	74.5000	-3.234%	3	271	+180.711%
2025-05-05	76.9900	76.9900	76.9900	76.9900	+0.352%	1	274	+171.633%
2025-05-02	76.7200	76.7200	76.7200	76.7200	+12.164%	6	274	+172.589%
2025-04-29	68.4000	68.4000	68.4000	68.4000	+6.875%	1	277	+205.746%
2025-04-25	65.1000	65.6300	64.0000	64.0000	-3.759%	26	277	+226.766%
2025-04-24	64.5000	66.5000	64.5000	66.5000	+9.591%	3	286	+214.481%
2025-04-23	64.0000	64.0000	60.6000	60.6800	+29.936%	5	284	+244.644%
2025-04-21	49.8000	49.8000	46.6000	46.7000	-15.091%	14	283	+347.816%
2025-04-17	55.0000	55.0000	55.0000	55.0000	+2.804%	1	277	+280.236%
2025-04-16	59.0000	59.0000	53.5000	53.5000	-13.654%	5	277	+290.897%
2025-04-15	64.5300	64.8200	61.9600	61.9600	-3.188%	32	272	+237.524%
2025-04-14	66.0000	66.0000	61.9800	64.0000	+4.065%	119	246	+226.766%
2025-04-11	56.4000	61.5000	56.4000	61.5000	+9.043%	18	176	+240.049%
2025-04-10	57.9300	58.0000	55.0000	56.4000	-11.599%	13	179	+270.798%
2025-04-09	43.0000	63.8000	42.0000	63.8000	+50.472%	5	170	+227.790%
2025-04-08	42.4000	42.4000	42.4000	42.4000	-1.395%	1	168	+393.231%
2025-04-07	37.0000	43.0000	33.6600	43.0000	-4.444%	44	168	+386.349%
2025-04-04	49.0000	49.6000	43.5000	45.0000	-25.743%	36	133	+364.733%
2025-04-03	64.3000	64.3000	60.6000	60.6000	-20.127%	11	127	+245.099%
2025-04-02	77.0000	77.0000	75.8700	75.8700	+8.463%	3	119	+175.643%
2025-04-01	70.9000	70.9000	69.9500	69.9500	+2.868%	2	116	+198.971%
2025-03-31	66.8000	68.0000	66.8000	68.0000	-3.887%	10	114	+207.544%
2025-03-28	72.0000	72.0000	69.7000	70.7500	-13.456%	6	104	+195.590%
2025-03-25	81.8800	81.8800	81.7500	81.7500	+8.135%	2	102	+155.817%
2025-03-20	75.6000	75.6000	75.6000	75.6000	0.000%	1	103	+176.627%
2025-03-14	74.2000	75.6000	74.2000	75.6000	+9.359%	4	102	+176.627%
2025-03-13	69.1300	69.1300	69.1300	69.1300	-8.011%	1	99	+202.517%
2025-03-11	75.4400	76.0000	75.1500	75.1500	-2.021%	3	99	+178.283%
2025-03-10	76.1600	76.7000	74.0000	76.7000	-6.292%	11	97	+172.660%
2025-03-06	81.8500	81.8500	81.8500	81.8500	-12.926%	1	89	+155.504%
2025-03-03	94.0000	94.0000	94.0000	94.0000	-14.545%	40	89	+122.479%
2025-02-13	110.0000	110.0000	110.0000	110.0000	+0.964%	1	49	+90.118%
2025-01-30	108.9500	108.9500	108.9500	108.9500	+1.161%	1	49	+91.950%
2025-01-21	106.3700	109.0000	106.3700	107.7000	+2.085%	5	49	+94.178%
2025-01-17	106.0000	106.0000	105.5000	105.5000	+6.566%	4	49	+98.227%
2025-01-08	99.0000	99.0000	99.0000	99.0000	-7.907%	1	50	+111.242%
2025-01-06	107.5000	107.5000	107.5000	107.5000	+1.415%	2	48	+94.540%
2024-12-18	110.0000	110.0000	106.0000	106.0000	-4.038%	2	48	+97.292%
2024-12-10	113.0000	113.0000	110.4100	110.4600	-2.248%	6	46	+89.326%
2024-12-09	113.0000	113.0000	113.0000	113.0000	-1.739%	2	42	+85.071%
2024-12-05	115.0000	115.0000	115.0000	115.0000	+0.877%	2	42	+81.852%
2024-12-04	114.0000	114.0000	114.0000	114.0000	+0.009%	1	40	+83.447%
2024-12-02	113.9900	113.9900	113.9900	113.9900	+9.606%	5	40	+83.463%
2024-11-15	104.0000	104.0000	104.0000	104.0000	-3.238%	2	40	+101.087%
2024-11-13	107.4800	107.4800	107.4800	107.4800	-2.996%	5	39	+94.576%
2024-11-08	110.8000	110.8000	110.8000	110.8000	+4.924%	2	39	+88.745%
2024-11-07	105.8000	105.8000	105.5000	105.6000	+18.253%	4	38	+98.040%
2024-11-04	89.3000	89.3000	89.3000	89.3000	-7.843%	2	34	+134.188%
2024-10-30	96.9000	96.9000	96.9000	96.9000	+5.326%	5	32	+115.820%
2024-10-23	92.0000	92.0000	92.0000	92.0000	-6.694%	1	28	+127.315%
2024-10-18	98.6000	98.6000	98.6000	98.6000	+10.787%	24	27	+112.099%
2024-10-07	89.0000	89.0000	89.0000	89.0000	+2.099%	1	16	+134.978%
2024-10-01	87.9000	88.5700	86.7600	87.1700	+2.674%	15	15	+139.911%
2024-09-25	84.9000	84.9000	84.9000	84.9000	+0.533%	2	18	+146.325%
2024-09-23	86.2000	86.2000	84.4500	84.4500	-0.624%	4	18	+147.638%
2024-09-19	84.1000	84.9800	83.3700	84.9800	+7.298%	11	14	+146.093%
2024-09-18	79.4000	79.5000	78.3900	79.2000	+0.520%	6	10	+164.053%
2024-09-17	78.9000	78.9000	77.7000	78.7900	0.000%	13	7	+165.427%