VOO20270115C510
VOO Jan 15 2027 510.00 Call (VOO270115C00510000)
optionOPRA
InactiveJun 9, 2026
180.00USD-1.039%(-1.89)2
Historical Prices · VOO20270115C510
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-09 | 180.0000 | 180.0000 | 180.0000 | 180.0000 | -1.039% | 2 | 148 | 0.000% |
| 2026-05-07 | 181.8900 | 181.8900 | 181.8900 | 181.8900 | +21.389% | 1 | 148 | -1.039% |
| 2026-04-15 | 149.8400 | 149.8400 | 149.8400 | 149.8400 | +39.529% | 1 | 149 | +20.128% |
| 2026-03-31 | 107.3900 | 107.3900 | 107.3900 | 107.3900 | -25.164% | 1 | 149 | +67.613% |
| 2026-02-19 | 143.5000 | 143.5000 | 143.5000 | 143.5000 | -1.719% | 1 | 149 | +25.436% |
| 2026-02-03 | 146.3000 | 146.7100 | 146.0100 | 146.0100 | -3.305% | 8 | 149 | +23.279% |
| 2026-01-16 | 151.0000 | 151.0000 | 151.0000 | 151.0000 | -1.307% | 1 | 150 | +19.205% |
| 2026-01-12 | 150.2000 | 153.0000 | 150.2000 | 153.0000 | +5.104% | 2 | 150 | +17.647% |
| 2025-12-22 | 145.5700 | 145.5700 | 145.5700 | 145.5700 | -1.642% | 2 | 149 | +23.652% |
| 2025-12-04 | 148.0000 | 148.0000 | 148.0000 | 148.0000 | +16.535% | 1 | 149 | +21.622% |
| 2025-11-20 | 127.0000 | 127.0000 | 127.0000 | 127.0000 | -14.936% | 1 | 149 | +41.732% |
| 2025-11-11 | 149.3000 | 149.3000 | 149.3000 | 149.3000 | +6.987% | 2 | 149 | +20.563% |
| 2025-10-22 | 139.5500 | 139.5500 | 139.5500 | 139.5500 | +5.720% | 1 | 151 | +28.986% |
| 2025-10-17 | 132.0000 | 132.0000 | 132.0000 | 132.0000 | -4.174% | 2 | 151 | +36.364% |
| 2025-10-16 | 137.7500 | 137.7500 | 137.7500 | 137.7500 | +5.758% | 2 | 151 | +30.672% |
| 2025-10-10 | 132.6500 | 132.6500 | 130.2500 | 130.2500 | -4.263% | 2 | 151 | +38.196% |
| 2025-09-29 | 135.3200 | 136.0500 | 135.3200 | 136.0500 | +4.245% | 3 | 151 | +32.304% |
| 2025-09-25 | 130.7400 | 130.7400 | 130.5100 | 130.5100 | +0.084% | 4 | 151 | +37.920% |
| 2025-09-17 | 130.4000 | 130.4000 | 130.4000 | 130.4000 | -1.577% | 1 | 153 | +38.037% |
| 2025-09-16 | 132.4900 | 132.4900 | 132.4900 | 132.4900 | -0.757% | 1 | 153 | +35.859% |
| 2025-09-15 | 133.5000 | 133.5000 | 133.5000 | 133.5000 | +10.058% | 1 | 152 | +34.831% |
| 2025-09-04 | 121.3000 | 121.3000 | 121.3000 | 121.3000 | +6.684% | 3 | 152 | +48.392% |
| 2025-09-02 | 113.7000 | 113.7000 | 113.7000 | 113.7000 | -1.983% | 1 | 152 | +58.311% |
| 2025-08-20 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | -3.374% | 1 | 152 | +55.172% |
| 2025-08-14 | 119.8000 | 120.0500 | 119.4000 | 120.0500 | +2.607% | 3 | 151 | +49.938% |
| 2025-08-12 | 116.6000 | 117.0000 | 116.6000 | 117.0000 | +2.273% | 2 | 150 | +53.846% |
| 2025-08-11 | 114.8000 | 114.8000 | 114.4000 | 114.4000 | +0.793% | 2 | 150 | +57.343% |
| 2025-08-08 | 113.9700 | 113.9700 | 113.3000 | 113.5000 | +6.303% | 3 | 150 | +58.590% |
| 2025-07-14 | 106.0000 | 106.7700 | 106.0000 | 106.7700 | +5.713% | 2 | 149 | +68.587% |
| 2025-06-27 | 99.3000 | 101.0000 | 99.3000 | 101.0000 | +13.229% | 2 | 152 | +78.218% |
| 2025-06-18 | 89.2000 | 89.2000 | 89.2000 | 89.2000 | -2.300% | 1 | 154 | +101.794% |
| 2025-06-10 | 91.3000 | 91.3000 | 91.3000 | 91.3000 | +5.794% | 2 | 154 | +97.152% |
| 2025-06-03 | 86.7000 | 86.7000 | 86.3000 | 86.3000 | +4.606% | 2 | 154 | +108.575% |
| 2025-05-15 | 82.4000 | 82.5000 | 82.4000 | 82.5000 | -1.079% | 4 | 153 | +118.182% |
| 2025-05-14 | 83.9000 | 83.9000 | 83.4000 | 83.4000 | +8.453% | 7 | 153 | +115.827% |
| 2025-05-12 | 80.0000 | 80.0000 | 76.9000 | 76.9000 | +13.088% | 6 | 148 | +134.070% |
| 2025-05-07 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | -2.857% | 1 | 148 | +164.706% |
| 2025-05-02 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | +2.339% | 2 | 148 | +157.143% |
| 2025-05-01 | 67.4000 | 68.4000 | 67.4000 | 68.4000 | +8.074% | 2 | 149 | +163.158% |
| 2025-04-29 | 63.2700 | 64.0400 | 63.1700 | 63.2900 | +7.819% | 6 | 149 | +184.405% |
| 2025-04-15 | 57.4000 | 58.7000 | 57.4000 | 58.7000 | +3.527% | 2 | 145 | +206.644% |
| 2025-04-14 | 56.9000 | 56.9000 | 56.3400 | 56.7000 | +17.294% | 180 | 144 | +217.460% |
| 2025-04-09 | 35.5000 | 48.3400 | 35.4500 | 48.3400 | +44.904% | 4 | 54 | +272.362% |
| 2025-04-08 | 36.5100 | 36.5100 | 33.3600 | 33.3600 | -4.713% | 4 | 56 | +439.568% |
| 2025-04-07 | 34.4000 | 36.0000 | 32.9000 | 35.0100 | -10.916% | 8 | 56 | +414.139% |
| 2025-04-04 | 49.0000 | 49.0000 | 39.0000 | 39.3000 | -39.770% | 25 | 56 | +358.015% |
| 2025-04-01 | 65.0000 | 65.2500 | 65.0000 | 65.2500 | -6.666% | 3 | 49 | +175.862% |
| 2025-03-28 | 69.9100 | 69.9100 | 69.9100 | 69.9100 | -6.911% | 2 | 48 | +157.474% |
| 2025-03-25 | 75.2300 | 75.2300 | 75.1000 | 75.1000 | -1.366% | 2 | 47 | +139.680% |
| 2025-03-24 | 76.1400 | 76.1400 | 76.1400 | 76.1400 | +5.457% | 5 | 48 | +136.407% |
| 2025-03-19 | 69.9800 | 72.2000 | 69.9800 | 72.2000 | +6.317% | 2 | 43 | +149.307% |
| 2025-03-14 | 67.9100 | 67.9100 | 67.9100 | 67.9100 | +6.945% | 4 | 41 | +165.057% |
| 2025-03-13 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | -4.655% | 1 | 38 | +183.465% |
| 2025-03-12 | 67.5900 | 67.5900 | 66.6000 | 66.6000 | -0.627% | 28 | 38 | +170.270% |
| 2025-03-11 | 64.1700 | 69.1600 | 64.1700 | 67.0200 | -2.089% | 4 | 39 | +168.577% |
| 2025-03-10 | 72.3000 | 72.3000 | 68.4500 | 68.4500 | -14.437% | 2 | 36 | +162.966% |
| 2025-03-04 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -17.763% | 1 | 37 | +125.000% |
| 2025-02-24 | 97.2800 | 97.2800 | 97.2800 | 97.2800 | -2.730% | 1 | 37 | +85.033% |
| 2025-01-27 | 100.0100 | 100.0100 | 100.0100 | 100.0100 | -4.662% | 1 | 37 | +79.982% |
| 2025-01-23 | 104.9000 | 104.9000 | 104.9000 | 104.9000 | +15.022% | 1 | 37 | +71.592% |
| 2024-12-31 | 91.2000 | 91.2000 | 91.2000 | 91.2000 | -4.000% | 1 | 36 | +97.368% |
| 2024-12-30 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | -11.956% | 2 | 36 | +89.474% |
| 2024-12-17 | 107.9000 | 107.9000 | 107.9000 | 107.9000 | +0.372% | 1 | 34 | +66.821% |
| 2024-12-16 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | +2.881% | 26 | 7 | +67.442% |
| 2024-12-10 | 104.4900 | 104.4900 | 104.4900 | 104.4900 | +1.941% | 1 | 7 | +72.265% |
| 2024-11-11 | 102.5000 | 102.5000 | 102.5000 | 102.5000 | +15.169% | 2 | 6 | +75.610% |
| 2024-10-15 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | +11.181% | 1 | 4 | +102.247% |
| 2024-09-27 | 80.9500 | 80.9500 | 80.0500 | 80.0500 | +5.329% | 4 | 4 | +124.859% |
| 2024-09-25 | 78.0500 | 78.0500 | 76.0000 | 76.0000 | -0.289% | 4 | 4 | +136.842% |
| 2024-09-20 | 74.1200 | 76.4200 | 74.0000 | 76.2200 | +1.627% | 16 | 5 | +136.158% |
| 2024-09-17 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | 0.000% | 1 | 1 | +140.000% |