VOO20270115C505
VOO Jan 15 2027 505.00 Call (VOO270115C00505000)
optionOPRA
InactiveApr 30, 2026
168.30USD-0.802%(-1.36)61
Historical Prices · VOO20270115C505
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 169.1500 | 169.1500 | 168.3000 | 168.3000 | -0.802% | 61 | 184 | 0.000% |
| 2026-04-27 | 170.0000 | 170.0000 | 169.6600 | 169.6600 | +1.654% | 5 | 215 | -0.802% |
| 2026-04-17 | 166.9000 | 166.9000 | 166.9000 | 166.9000 | +21.656% | 1 | 215 | +0.839% |
| 2026-03-17 | 137.1900 | 137.1900 | 137.1900 | 137.1900 | -13.281% | 1 | 216 | +22.677% |
| 2026-01-09 | 158.2000 | 158.2000 | 158.2000 | 158.2000 | +2.065% | 1 | 216 | +6.384% |
| 2025-12-26 | 155.0000 | 155.0000 | 155.0000 | 155.0000 | +3.644% | 1 | 217 | +8.581% |
| 2025-12-22 | 149.6200 | 149.6200 | 149.4000 | 149.5500 | -2.255% | 3 | 218 | +12.538% |
| 2025-12-08 | 153.0000 | 153.0000 | 153.0000 | 153.0000 | +13.166% | 1 | 218 | +10.000% |
| 2025-11-21 | 135.2000 | 135.2000 | 135.2000 | 135.2000 | +0.896% | 1 | 217 | +24.482% |
| 2025-11-18 | 134.0000 | 134.0000 | 134.0000 | 134.0000 | -3.756% | 3 | 218 | +25.597% |
| 2025-11-14 | 139.2300 | 139.2300 | 139.2300 | 139.2300 | -9.296% | 4 | 221 | +20.879% |
| 2025-11-12 | 153.5000 | 153.5000 | 153.5000 | 153.5000 | -3.155% | 2 | 221 | +9.642% |
| 2025-10-29 | 158.5000 | 158.5000 | 158.5000 | 158.5000 | +0.635% | 1 | 220 | +6.183% |
| 2025-10-28 | 156.5000 | 157.5000 | 156.5000 | 157.5000 | +1.286% | 2 | 219 | +6.857% |
| 2025-10-27 | 152.7000 | 155.5000 | 152.7000 | 155.5000 | +4.083% | 5 | 212 | +8.232% |
| 2025-10-24 | 148.6000 | 149.4000 | 148.6000 | 149.4000 | +8.402% | 2 | 212 | +12.651% |
| 2025-10-10 | 137.8200 | 137.8200 | 137.8200 | 137.8200 | -6.436% | 1 | 210 | +22.116% |
| 2025-10-09 | 147.3000 | 147.3000 | 147.3000 | 147.3000 | +0.960% | 1 | 210 | +14.257% |
| 2025-10-03 | 145.9000 | 145.9000 | 145.9000 | 145.9000 | +1.109% | 1 | 209 | +15.353% |
| 2025-10-02 | 144.3000 | 144.3000 | 144.3000 | 144.3000 | +0.557% | 1 | 208 | +16.632% |
| 2025-10-01 | 143.5000 | 143.5000 | 143.5000 | 143.5000 | +5.414% | 1 | 207 | +17.282% |
| 2025-09-25 | 136.1300 | 136.1300 | 136.1300 | 136.1300 | -2.276% | 1 | 206 | +23.632% |
| 2025-09-24 | 139.3000 | 139.3000 | 139.3000 | 139.3000 | -1.970% | 27 | 206 | +20.818% |
| 2025-09-22 | 138.4000 | 142.1000 | 138.4000 | 142.1000 | +2.525% | 6 | 208 | +18.438% |
| 2025-09-19 | 138.6000 | 138.6000 | 138.6000 | 138.6000 | +0.435% | 1 | 205 | +21.429% |
| 2025-09-18 | 137.4000 | 138.0000 | 137.4000 | 138.0000 | +2.374% | 3 | 204 | +21.957% |
| 2025-09-15 | 135.5000 | 135.5000 | 134.8000 | 134.8000 | +0.372% | 2 | 201 | +24.852% |
| 2025-09-12 | 132.5000 | 134.3000 | 132.5000 | 134.3000 | +1.742% | 2 | 200 | +25.316% |
| 2025-09-11 | 130.8000 | 132.0000 | 130.8000 | 132.0000 | +1.538% | 2 | 198 | +27.500% |
| 2025-09-10 | 129.0000 | 130.0000 | 129.0000 | 130.0000 | +2.201% | 2 | 196 | +29.462% |
| 2025-09-05 | 127.2000 | 127.2000 | 127.2000 | 127.2000 | +0.633% | 1 | 194 | +32.311% |
| 2025-08-28 | 126.4000 | 126.4000 | 126.4000 | 126.4000 | +1.935% | 1 | 193 | +33.149% |
| 2025-08-14 | 124.0000 | 124.0000 | 124.0000 | 124.0000 | -0.800% | 1 | 192 | +35.726% |
| 2025-08-13 | 124.5000 | 125.0000 | 124.5000 | 125.0000 | +2.459% | 2 | 193 | +34.640% |
| 2025-08-12 | 122.0000 | 122.0000 | 122.0000 | 122.0000 | +2.092% | 1 | 193 | +37.951% |
| 2025-08-11 | 119.5000 | 119.5000 | 119.5000 | 119.5000 | +1.014% | 1 | 192 | +40.837% |
| 2025-08-08 | 117.4000 | 118.3000 | 117.4000 | 118.3000 | +0.424% | 5 | 191 | +42.265% |
| 2025-08-07 | 118.5000 | 118.5000 | 117.8000 | 117.8000 | +2.882% | 2 | 189 | +42.869% |
| 2025-08-05 | 114.5000 | 114.5000 | 114.5000 | 114.5000 | +1.597% | 1 | 188 | +46.987% |
| 2025-08-04 | 112.7000 | 112.7000 | 112.7000 | 112.7000 | +2.455% | 1 | 187 | +49.335% |
| 2025-08-01 | 110.0000 | 110.0000 | 107.5000 | 110.0000 | -7.950% | 7 | 187 | +53.000% |
| 2025-07-24 | 119.5000 | 119.5000 | 119.5000 | 119.5000 | +2.285% | 1 | 186 | +40.837% |
| 2025-07-23 | 116.8300 | 116.8300 | 116.8300 | 116.8300 | +0.716% | 1 | 186 | +44.055% |
| 2025-07-21 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | +1.089% | 1 | 185 | +45.086% |
| 2025-07-18 | 114.7500 | 114.7500 | 114.7500 | 114.7500 | +1.909% | 1 | 185 | +46.667% |
| 2025-07-15 | 112.6000 | 112.6000 | 112.6000 | 112.6000 | +0.923% | 1 | 185 | +49.467% |
| 2025-07-14 | 111.5700 | 111.5700 | 111.5700 | 111.5700 | +0.514% | 1 | 185 | +50.847% |
| 2025-07-11 | 110.0000 | 111.0000 | 110.0000 | 111.0000 | -0.448% | 5 | 184 | +51.622% |
| 2025-07-03 | 110.7000 | 111.5000 | 110.7000 | 111.5000 | +4.206% | 3 | 185 | +50.942% |
| 2025-06-30 | 105.2100 | 107.0000 | 105.2100 | 107.0000 | +2.002% | 3 | 185 | +57.290% |
| 2025-06-27 | 104.5500 | 104.9000 | 104.5500 | 104.9000 | +2.843% | 2 | 183 | +60.439% |
| 2025-06-26 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | +3.030% | 1 | 181 | +65.000% |
| 2025-06-25 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | +4.189% | 1 | 180 | +70.000% |
| 2025-06-09 | 95.0200 | 95.0200 | 95.0200 | 95.0200 | +6.764% | 1 | 180 | +77.121% |
| 2025-06-02 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -2.090% | 1 | 179 | +89.101% |
| 2025-05-16 | 90.9000 | 90.9000 | 90.9000 | 90.9000 | +4.663% | 2 | 179 | +85.149% |
| 2025-05-14 | 87.1500 | 87.1500 | 86.8500 | 86.8500 | +34.651% | 27 | 179 | +93.782% |
| 2025-04-30 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +3.865% | 1 | 158 | +160.930% |
| 2025-04-28 | 66.5000 | 66.5000 | 61.7000 | 62.1000 | -3.165% | 3 | 158 | +171.014% |
| 2025-04-25 | 64.1300 | 64.1300 | 64.1300 | 64.1300 | +7.420% | 2 | 157 | +162.436% |
| 2025-04-15 | 62.0700 | 62.0700 | 59.2400 | 59.7000 | +1.015% | 8 | 157 | +181.910% |
| 2025-04-14 | 58.6700 | 59.5000 | 58.6700 | 59.1000 | +25.745% | 234 | 154 | +184.772% |
| 2025-04-07 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +7.062% | 1 | 44 | +258.085% |
| 2025-04-04 | 46.5000 | 46.5000 | 43.9000 | 43.9000 | -27.137% | 8 | 45 | +283.371% |
| 2025-04-03 | 60.2300 | 60.2500 | 60.2300 | 60.2500 | -11.915% | 2 | 41 | +179.336% |
| 2025-04-01 | 68.4000 | 68.4000 | 68.4000 | 68.4000 | -10.236% | 2 | 41 | +146.053% |
| 2025-03-10 | 76.5000 | 76.5000 | 76.2000 | 76.2000 | -19.789% | 2 | 40 | +120.866% |
| 2025-02-25 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | -4.523% | 1 | 41 | +77.158% |
| 2025-02-24 | 99.9800 | 99.9800 | 99.5000 | 99.5000 | -4.327% | 2 | 41 | +69.146% |
| 2025-02-04 | 104.0000 | 104.0000 | 104.0000 | 104.0000 | -0.326% | 1 | 40 | +61.827% |
| 2025-01-21 | 104.5000 | 104.5000 | 104.1700 | 104.3400 | +8.102% | 3 | 36 | +61.300% |
| 2025-01-15 | 96.5200 | 96.5200 | 96.5200 | 96.5200 | -9.498% | 1 | 36 | +74.368% |
| 2024-12-24 | 106.6500 | 106.6500 | 106.6500 | 106.6500 | +15.924% | 2 | 33 | +57.806% |
| 2024-10-21 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | -2.646% | 27 | 33 | +82.935% |
| 2024-10-14 | 94.5000 | 94.5000 | 94.5000 | 94.5000 | +16.984% | 1 | 6 | +78.095% |
| 2024-09-23 | 80.7800 | 80.7800 | 80.7800 | 80.7800 | +5.046% | 4 | 6 | +108.344% |
| 2024-09-17 | 78.2000 | 78.2000 | 76.9000 | 76.9000 | 0.000% | 2 | 2 | +118.856% |