Dark

VOO20270115C520
VOO Jan 15 2027 520.00 Call (VOO270115C00520000)
option OPRA

Inactive

Sep 9, 2026

188.45-3.700%(-7.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	188.4500	188.4500	188.4500	188.4500	-3.700%	1	121	0.000%
2026-08-18	195.6900	195.6900	195.6900	195.6900	+10.366%	1	121	-3.700%
2026-07-17	177.3100	177.3100	177.3100	177.3100	-0.388%	1	121	+6.283%
2026-07-02	178.0000	178.0000	178.0000	178.0000	+3.488%	1	121	+5.871%
2026-06-26	172.0000	172.0000	172.0000	172.0000	-3.376%	2	121	+9.564%
2026-05-20	178.0100	178.0100	178.0100	178.0100	+4.221%	1	121	+5.865%
2026-05-12	170.7000	170.8000	170.7000	170.8000	+12.258%	12	122	+10.334%
2026-04-28	152.1500	152.1500	152.1500	152.1500	+2.011%	1	122	+23.858%
2026-04-21	149.1500	149.1500	149.1500	149.1500	+51.421%	1	121	+26.349%
2026-03-30	98.7600	98.7600	98.5000	98.5000	0.000%	11	121	+91.320%
2026-03-27	98.5000	98.5000	98.5000	98.5000	-32.284%	1	111	+91.320%
2026-01-12	145.4600	145.4600	145.4600	145.4600	+4.272%	2	111	+29.555%
2026-01-08	139.5000	139.5000	139.5000	139.5000	+0.093%	2	111	+35.090%
2025-12-29	139.4600	139.4600	139.3700	139.3700	+1.782%	2	111	+35.216%
2025-12-22	136.9300	136.9300	136.9300	136.9300	+11.144%	1	113	+37.625%
2025-11-24	123.2000	123.2000	123.2000	123.2000	+3.036%	5	113	+52.963%
2025-11-20	119.6500	119.6500	119.5700	119.5700	-6.366%	5	108	+57.606%
2025-11-19	127.7000	127.7000	127.7000	127.7000	-6.447%	1	108	+47.572%
2025-11-13	136.5000	136.5000	136.5000	136.5000	-4.545%	1	108	+38.059%
2025-10-28	143.0000	143.0000	143.0000	143.0000	+13.402%	2	108	+31.783%
2025-10-13	126.1000	126.1000	126.1000	126.1000	+0.079%	1	108	+49.445%
2025-10-10	126.0000	126.0000	126.0000	126.0000	+2.631%	1	109	+49.563%
2025-09-15	122.7700	122.7700	122.7700	122.7700	+1.816%	1	108	+53.498%
2025-09-11	120.5800	120.5800	120.5800	120.5800	+5.855%	1	108	+56.286%
2025-09-09	113.9100	113.9100	113.9100	113.9100	+1.933%	1	109	+65.438%
2025-09-04	111.7500	111.7500	111.7500	111.7500	+0.785%	2	109	+68.635%
2025-08-29	110.8800	110.8800	110.8800	110.8800	+1.557%	1	110	+69.959%
2025-08-12	109.1800	109.1800	109.1800	109.1800	-0.046%	1	110	+72.605%
2025-07-29	109.2300	109.2300	109.2300	109.2300	+2.084%	2	110	+72.526%
2025-07-25	107.0000	107.0000	107.0000	107.0000	-0.465%	3	110	+76.121%
2025-07-24	107.0000	107.5000	107.0000	107.5000	+4.369%	2	112	+75.302%
2025-07-18	99.6000	103.0000	99.6000	103.0000	+3.778%	3	112	+82.961%
2025-07-11	99.5000	99.5000	99.2500	99.2500	+17.206%	2	112	+89.874%
2025-06-10	84.6800	84.6800	84.6800	84.6800	+8.010%	1	113	+122.544%
2025-05-29	78.4000	78.4000	78.4000	78.4000	0.000%	5	113	+140.370%
2025-05-28	78.4000	78.4000	78.4000	78.4000	+2.537%	1	118	+140.370%
2025-05-27	76.5300	76.5300	76.4600	76.4600	-3.703%	6	118	+146.469%
2025-05-16	78.7000	79.4000	78.7000	79.4000	+6.434%	4	118	+137.343%
2025-05-14	74.6000	74.6000	74.6000	74.6000	+3.324%	2	118	+152.614%
2025-05-12	72.2000	72.2000	72.2000	72.2000	+11.060%	2	118	+161.011%
2025-05-09	65.0100	65.0100	65.0100	65.0100	-2.970%	4	120	+189.878%
2025-05-08	67.0200	67.0200	67.0000	67.0000	+9.299%	4	118	+181.269%
2025-05-07	61.3000	61.3000	61.3000	61.3000	+0.163%	1	118	+207.423%
2025-05-06	61.2000	61.2000	61.2000	61.2000	-6.422%	2	117	+207.925%
2025-05-05	65.4000	65.4000	65.4000	65.4000	+0.942%	5	117	+188.150%
2025-05-02	64.7900	64.7900	64.7900	64.7900	+17.886%	8	117	+190.863%
2025-04-30	52.8000	54.9600	52.8000	54.9600	+2.671%	2	121	+242.886%
2025-04-28	53.4300	53.5300	53.4300	53.5300	-0.502%	2	120	+252.046%
2025-04-25	54.0000	54.0000	53.8000	53.8000	+27.791%	4	119	+250.279%
2025-04-22	42.1100	42.1100	42.1000	42.1000	-17.773%	4	120	+347.625%
2025-04-15	53.6600	54.5400	51.2000	51.2000	+9.871%	6	116	+268.066%
2025-04-10	47.0700	47.0700	46.6000	46.6000	-4.898%	2	114	+304.399%
2025-04-09	45.0000	49.0000	45.0000	49.0000	-9.091%	6	114	+284.592%
2025-04-03	53.9000	53.9000	53.9000	53.9000	-11.320%	1	114	+249.629%
2025-04-02	60.7800	60.7800	60.7800	60.7800	+5.704%	1	114	+210.053%
2025-04-01	55.6000	57.5000	55.6000	57.5000	+1.770%	112	113	+227.739%
2025-03-31	55.7000	56.5000	54.9000	56.5000	-3.004%	20	58	+233.540%
2025-03-28	58.2500	58.2500	58.2500	58.2500	-13.831%	2	50	+223.519%
2025-03-24	67.6000	67.6000	67.6000	67.6000	+9.120%	2	50	+178.772%
2025-03-21	61.9500	61.9500	61.9500	61.9500	-3.414%	2	50	+204.197%
2025-03-20	64.1400	64.1400	64.1400	64.1400	+1.810%	2	49	+193.810%
2025-03-17	63.9600	63.9600	63.0000	63.0000	0.000%	3	47	+199.127%
2025-03-14	63.0000	63.0000	63.0000	63.0000	+2.975%	2	47	+199.127%
2025-03-12	61.1800	61.1800	61.1800	61.1800	-0.843%	6	47	+208.025%
2025-03-11	60.5000	61.7000	59.0000	61.7000	-8.593%	5	47	+205.429%
2025-03-10	67.5000	67.5000	67.5000	67.5000	-8.163%	1	49	+179.185%
2025-03-07	69.2200	73.5000	67.5800	73.5000	-10.180%	6	50	+156.395%
2025-02-28	81.8300	81.8300	81.8300	81.8300	-12.011%	2	49	+130.295%
2024-12-27	93.0000	93.0000	93.0000	93.0000	-5.392%	2	48	+102.634%
2024-12-17	98.5000	98.5000	98.3000	98.3000	+1.340%	6	48	+91.709%
2024-12-02	97.0000	97.0000	97.0000	97.0000	+5.275%	1	42	+94.278%
2024-11-21	92.1400	92.1400	92.1400	92.1400	+5.592%	2	42	+104.526%
2024-11-20	87.2600	87.2600	87.2600	87.2600	+0.299%	2	42	+115.964%
2024-11-15	87.0000	87.0000	87.0000	87.0000	+11.253%	2	40	+116.609%
2024-10-31	78.2000	78.2000	78.2000	78.2000	-6.010%	2	40	+140.985%
2024-10-30	83.2000	83.2000	83.2000	83.2000	+3.611%	11	39	+126.502%
2024-10-23	80.3000	80.3000	80.3000	80.3000	-4.632%	20	28	+134.682%
2024-10-17	84.2000	84.2000	84.2000	84.2000	+1.446%	1	8	+123.812%
2024-10-15	83.0000	83.0000	83.0000	83.0000	+4.891%	1	8	+127.048%
2024-10-09	79.1300	79.1300	79.1300	79.1300	+8.101%	1	9	+138.152%
2024-10-02	73.2000	73.2000	73.2000	73.2000	+1.709%	10	8	+157.445%
2024-10-01	71.9700	71.9700	71.9700	71.9700	-3.279%	2	18	+161.845%
2024-09-30	74.4100	74.4100	74.4100	74.4100	-0.013%	1	17	+153.259%
2024-09-27	74.4200	74.4200	74.4200	74.4200	+6.163%	2	16	+153.225%
2024-09-23	70.1000	70.1000	70.1000	70.1000	-2.095%	5	15	+168.830%
2024-09-19	71.6000	71.6000	71.6000	71.6000	0.000%	10	10	+163.198%