Dark

VOO20270115C505
VOO Jan 15 2027 505.00 Call (VOO270115C00505000)
option OPRA

Inactive

Sep 4, 2026

208.45-0.549%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	208.4500	208.4500	208.4500	208.4500	-0.549%	1	182	0.000%
2026-08-18	209.6000	209.6000	209.6000	209.6000	+11.525%	2	182	-0.549%
2026-07-31	187.9400	187.9400	187.9400	187.9400	-4.841%	1	184	+10.913%
2026-07-10	197.5000	197.5000	197.5000	197.5000	+17.350%	1	183	+5.544%
2026-04-30	169.1500	169.1500	168.3000	168.3000	-0.802%	61	184	+23.856%
2026-04-27	170.0000	170.0000	169.6600	169.6600	+1.654%	5	215	+22.863%
2026-04-17	166.9000	166.9000	166.9000	166.9000	+21.656%	1	215	+24.895%
2026-03-17	137.1900	137.1900	137.1900	137.1900	-13.281%	1	216	+51.943%
2026-01-09	158.2000	158.2000	158.2000	158.2000	+2.065%	1	216	+31.764%
2025-12-26	155.0000	155.0000	155.0000	155.0000	+3.644%	1	217	+34.484%
2025-12-22	149.6200	149.6200	149.4000	149.5500	-2.255%	3	218	+39.385%
2025-12-08	153.0000	153.0000	153.0000	153.0000	+13.166%	1	218	+36.242%
2025-11-21	135.2000	135.2000	135.2000	135.2000	+0.896%	1	217	+54.179%
2025-11-18	134.0000	134.0000	134.0000	134.0000	-3.756%	3	218	+55.560%
2025-11-14	139.2300	139.2300	139.2300	139.2300	-9.296%	4	221	+49.716%
2025-11-12	153.5000	153.5000	153.5000	153.5000	-3.155%	2	221	+35.798%
2025-10-29	158.5000	158.5000	158.5000	158.5000	+0.635%	1	220	+31.514%
2025-10-28	156.5000	157.5000	156.5000	157.5000	+1.286%	2	219	+32.349%
2025-10-27	152.7000	155.5000	152.7000	155.5000	+4.083%	5	212	+34.051%
2025-10-24	148.6000	149.4000	148.6000	149.4000	+8.402%	2	212	+39.525%
2025-10-10	137.8200	137.8200	137.8200	137.8200	-6.436%	1	210	+51.248%
2025-10-09	147.3000	147.3000	147.3000	147.3000	+0.960%	1	210	+41.514%
2025-10-03	145.9000	145.9000	145.9000	145.9000	+1.109%	1	209	+42.872%
2025-10-02	144.3000	144.3000	144.3000	144.3000	+0.557%	1	208	+44.456%
2025-10-01	143.5000	143.5000	143.5000	143.5000	+5.414%	1	207	+45.261%
2025-09-25	136.1300	136.1300	136.1300	136.1300	-2.276%	1	206	+53.126%
2025-09-24	139.3000	139.3000	139.3000	139.3000	-1.970%	27	206	+49.641%
2025-09-22	138.4000	142.1000	138.4000	142.1000	+2.525%	6	208	+46.692%
2025-09-19	138.6000	138.6000	138.6000	138.6000	+0.435%	1	205	+50.397%
2025-09-18	137.4000	138.0000	137.4000	138.0000	+2.374%	3	204	+51.051%
2025-09-15	135.5000	135.5000	134.8000	134.8000	+0.372%	2	201	+54.636%
2025-09-12	132.5000	134.3000	132.5000	134.3000	+1.742%	2	200	+55.212%
2025-09-11	130.8000	132.0000	130.8000	132.0000	+1.538%	2	198	+57.917%
2025-09-10	129.0000	130.0000	129.0000	130.0000	+2.201%	2	196	+60.346%
2025-09-05	127.2000	127.2000	127.2000	127.2000	+0.633%	1	194	+63.876%
2025-08-28	126.4000	126.4000	126.4000	126.4000	+1.935%	1	193	+64.913%
2025-08-14	124.0000	124.0000	124.0000	124.0000	-0.800%	1	192	+68.105%
2025-08-13	124.5000	125.0000	124.5000	125.0000	+2.459%	2	193	+66.760%
2025-08-12	122.0000	122.0000	122.0000	122.0000	+2.092%	1	193	+70.861%
2025-08-11	119.5000	119.5000	119.5000	119.5000	+1.014%	1	192	+74.435%
2025-08-08	117.4000	118.3000	117.4000	118.3000	+0.424%	5	191	+76.205%
2025-08-07	118.5000	118.5000	117.8000	117.8000	+2.882%	2	189	+76.952%
2025-08-05	114.5000	114.5000	114.5000	114.5000	+1.597%	1	188	+82.052%
2025-08-04	112.7000	112.7000	112.7000	112.7000	+2.455%	1	187	+84.960%
2025-08-01	110.0000	110.0000	107.5000	110.0000	-7.950%	7	187	+89.500%
2025-07-24	119.5000	119.5000	119.5000	119.5000	+2.285%	1	186	+74.435%
2025-07-23	116.8300	116.8300	116.8300	116.8300	+0.716%	1	186	+78.422%
2025-07-21	116.0000	116.0000	116.0000	116.0000	+1.089%	1	185	+79.698%
2025-07-18	114.7500	114.7500	114.7500	114.7500	+1.909%	1	185	+81.656%
2025-07-15	112.6000	112.6000	112.6000	112.6000	+0.923%	1	185	+85.124%
2025-07-14	111.5700	111.5700	111.5700	111.5700	+0.514%	1	185	+86.833%
2025-07-11	110.0000	111.0000	110.0000	111.0000	-0.448%	5	184	+87.793%
2025-07-03	110.7000	111.5000	110.7000	111.5000	+4.206%	3	185	+86.951%
2025-06-30	105.2100	107.0000	105.2100	107.0000	+2.002%	3	185	+94.813%
2025-06-27	104.5500	104.9000	104.5500	104.9000	+2.843%	2	183	+98.713%
2025-06-26	102.0000	102.0000	102.0000	102.0000	+3.030%	1	181	+104.363%
2025-06-25	99.0000	99.0000	99.0000	99.0000	+4.189%	1	180	+110.556%
2025-06-09	95.0200	95.0200	95.0200	95.0200	+6.764%	1	180	+119.375%
2025-06-02	89.0000	89.0000	89.0000	89.0000	-2.090%	1	179	+134.213%
2025-05-16	90.9000	90.9000	90.9000	90.9000	+4.663%	2	179	+129.318%
2025-05-14	87.1500	87.1500	86.8500	86.8500	+34.651%	27	179	+140.012%
2025-04-30	64.5000	64.5000	64.5000	64.5000	+3.865%	1	158	+223.178%
2025-04-28	66.5000	66.5000	61.7000	62.1000	-3.165%	3	158	+235.668%
2025-04-25	64.1300	64.1300	64.1300	64.1300	+7.420%	2	157	+225.043%
2025-04-15	62.0700	62.0700	59.2400	59.7000	+1.015%	8	157	+249.162%
2025-04-14	58.6700	59.5000	58.6700	59.1000	+25.745%	234	154	+252.707%
2025-04-07	47.0000	47.0000	47.0000	47.0000	+7.062%	1	44	+343.511%
2025-04-04	46.5000	46.5000	43.9000	43.9000	-27.137%	8	45	+374.829%
2025-04-03	60.2300	60.2500	60.2300	60.2500	-11.915%	2	41	+245.975%
2025-04-01	68.4000	68.4000	68.4000	68.4000	-10.236%	2	41	+204.751%
2025-03-10	76.5000	76.5000	76.2000	76.2000	-19.789%	2	40	+173.556%
2025-02-25	95.0000	95.0000	95.0000	95.0000	-4.523%	1	41	+119.421%
2025-02-24	99.9800	99.9800	99.5000	99.5000	-4.327%	2	41	+109.497%
2025-02-04	104.0000	104.0000	104.0000	104.0000	-0.326%	1	40	+100.433%
2025-01-21	104.5000	104.5000	104.1700	104.3400	+8.102%	3	36	+99.780%
2025-01-15	96.5200	96.5200	96.5200	96.5200	-9.498%	1	36	+115.966%
2024-12-24	106.6500	106.6500	106.6500	106.6500	+15.924%	2	33	+95.452%
2024-10-21	92.0000	92.0000	92.0000	92.0000	-2.646%	27	33	+126.576%
2024-10-14	94.5000	94.5000	94.5000	94.5000	+16.984%	1	6	+120.582%
2024-09-23	80.7800	80.7800	80.7800	80.7800	+5.046%	4	6	+158.047%
2024-09-17	78.2000	78.2000	76.9000	76.9000	0.000%	2	2	+171.066%