VOO20270115C520
VOO Jan 15 2027 520.00 Call (VOO270115C00520000)
optionOPRA
EODJul 2, 2026
178.00USD+3.488%(+6.00)1
Historical Prices · VOO20270115C520
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-02 | 178.0000 | 178.0000 | 178.0000 | 178.0000 | +3.488% | 1 | 121 | 0.000% |
| 2026-06-26 | 172.0000 | 172.0000 | 172.0000 | 172.0000 | -3.376% | 2 | 121 | +3.488% |
| 2026-05-20 | 178.0100 | 178.0100 | 178.0100 | 178.0100 | +4.221% | 1 | 121 | -0.006% |
| 2026-05-12 | 170.7000 | 170.8000 | 170.7000 | 170.8000 | +12.258% | 12 | 122 | +4.215% |
| 2026-04-28 | 152.1500 | 152.1500 | 152.1500 | 152.1500 | +2.011% | 1 | 122 | +16.990% |
| 2026-04-21 | 149.1500 | 149.1500 | 149.1500 | 149.1500 | +51.421% | 1 | 121 | +19.343% |
| 2026-03-30 | 98.7600 | 98.7600 | 98.5000 | 98.5000 | 0.000% | 11 | 121 | +80.711% |
| 2026-03-27 | 98.5000 | 98.5000 | 98.5000 | 98.5000 | -32.284% | 1 | 111 | +80.711% |
| 2026-01-12 | 145.4600 | 145.4600 | 145.4600 | 145.4600 | +4.272% | 2 | 111 | +22.370% |
| 2026-01-08 | 139.5000 | 139.5000 | 139.5000 | 139.5000 | +0.093% | 2 | 111 | +27.599% |
| 2025-12-29 | 139.4600 | 139.4600 | 139.3700 | 139.3700 | +1.782% | 2 | 111 | +27.718% |
| 2025-12-22 | 136.9300 | 136.9300 | 136.9300 | 136.9300 | +11.144% | 1 | 113 | +29.993% |
| 2025-11-24 | 123.2000 | 123.2000 | 123.2000 | 123.2000 | +3.036% | 5 | 113 | +44.481% |
| 2025-11-20 | 119.6500 | 119.6500 | 119.5700 | 119.5700 | -6.366% | 5 | 108 | +48.867% |
| 2025-11-19 | 127.7000 | 127.7000 | 127.7000 | 127.7000 | -6.447% | 1 | 108 | +39.389% |
| 2025-11-13 | 136.5000 | 136.5000 | 136.5000 | 136.5000 | -4.545% | 1 | 108 | +30.403% |
| 2025-10-28 | 143.0000 | 143.0000 | 143.0000 | 143.0000 | +13.402% | 2 | 108 | +24.476% |
| 2025-10-13 | 126.1000 | 126.1000 | 126.1000 | 126.1000 | +0.079% | 1 | 108 | +41.158% |
| 2025-10-10 | 126.0000 | 126.0000 | 126.0000 | 126.0000 | +2.631% | 1 | 109 | +41.270% |
| 2025-09-15 | 122.7700 | 122.7700 | 122.7700 | 122.7700 | +1.816% | 1 | 108 | +44.987% |
| 2025-09-11 | 120.5800 | 120.5800 | 120.5800 | 120.5800 | +5.855% | 1 | 108 | +47.620% |
| 2025-09-09 | 113.9100 | 113.9100 | 113.9100 | 113.9100 | +1.933% | 1 | 109 | +56.264% |
| 2025-09-04 | 111.7500 | 111.7500 | 111.7500 | 111.7500 | +0.785% | 2 | 109 | +59.284% |
| 2025-08-29 | 110.8800 | 110.8800 | 110.8800 | 110.8800 | +1.557% | 1 | 110 | +60.534% |
| 2025-08-12 | 109.1800 | 109.1800 | 109.1800 | 109.1800 | -0.046% | 1 | 110 | +63.034% |
| 2025-07-29 | 109.2300 | 109.2300 | 109.2300 | 109.2300 | +2.084% | 2 | 110 | +62.959% |
| 2025-07-25 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | -0.465% | 3 | 110 | +66.355% |
| 2025-07-24 | 107.0000 | 107.5000 | 107.0000 | 107.5000 | +4.369% | 2 | 112 | +65.581% |
| 2025-07-18 | 99.6000 | 103.0000 | 99.6000 | 103.0000 | +3.778% | 3 | 112 | +72.816% |
| 2025-07-11 | 99.5000 | 99.5000 | 99.2500 | 99.2500 | +17.206% | 2 | 112 | +79.345% |
| 2025-06-10 | 84.6800 | 84.6800 | 84.6800 | 84.6800 | +8.010% | 1 | 113 | +110.203% |
| 2025-05-29 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | 0.000% | 5 | 113 | +127.041% |
| 2025-05-28 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | +2.537% | 1 | 118 | +127.041% |
| 2025-05-27 | 76.5300 | 76.5300 | 76.4600 | 76.4600 | -3.703% | 6 | 118 | +132.801% |
| 2025-05-16 | 78.7000 | 79.4000 | 78.7000 | 79.4000 | +6.434% | 4 | 118 | +124.181% |
| 2025-05-14 | 74.6000 | 74.6000 | 74.6000 | 74.6000 | +3.324% | 2 | 118 | +138.606% |
| 2025-05-12 | 72.2000 | 72.2000 | 72.2000 | 72.2000 | +11.060% | 2 | 118 | +146.537% |
| 2025-05-09 | 65.0100 | 65.0100 | 65.0100 | 65.0100 | -2.970% | 4 | 120 | +173.804% |
| 2025-05-08 | 67.0200 | 67.0200 | 67.0000 | 67.0000 | +9.299% | 4 | 118 | +165.672% |
| 2025-05-07 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | +0.163% | 1 | 118 | +190.375% |
| 2025-05-06 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -6.422% | 2 | 117 | +190.850% |
| 2025-05-05 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | +0.942% | 5 | 117 | +172.171% |
| 2025-05-02 | 64.7900 | 64.7900 | 64.7900 | 64.7900 | +17.886% | 8 | 117 | +174.734% |
| 2025-04-30 | 52.8000 | 54.9600 | 52.8000 | 54.9600 | +2.671% | 2 | 121 | +223.872% |
| 2025-04-28 | 53.4300 | 53.5300 | 53.4300 | 53.5300 | -0.502% | 2 | 120 | +232.524% |
| 2025-04-25 | 54.0000 | 54.0000 | 53.8000 | 53.8000 | +27.791% | 4 | 119 | +230.855% |
| 2025-04-22 | 42.1100 | 42.1100 | 42.1000 | 42.1000 | -17.773% | 4 | 120 | +322.803% |
| 2025-04-15 | 53.6600 | 54.5400 | 51.2000 | 51.2000 | +9.871% | 6 | 116 | +247.656% |
| 2025-04-10 | 47.0700 | 47.0700 | 46.6000 | 46.6000 | -4.898% | 2 | 114 | +281.974% |
| 2025-04-09 | 45.0000 | 49.0000 | 45.0000 | 49.0000 | -9.091% | 6 | 114 | +263.265% |
| 2025-04-03 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | -11.320% | 1 | 114 | +230.241% |
| 2025-04-02 | 60.7800 | 60.7800 | 60.7800 | 60.7800 | +5.704% | 1 | 114 | +192.859% |
| 2025-04-01 | 55.6000 | 57.5000 | 55.6000 | 57.5000 | +1.770% | 112 | 113 | +209.565% |
| 2025-03-31 | 55.7000 | 56.5000 | 54.9000 | 56.5000 | -3.004% | 20 | 58 | +215.044% |
| 2025-03-28 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | -13.831% | 2 | 50 | +205.579% |
| 2025-03-24 | 67.6000 | 67.6000 | 67.6000 | 67.6000 | +9.120% | 2 | 50 | +163.314% |
| 2025-03-21 | 61.9500 | 61.9500 | 61.9500 | 61.9500 | -3.414% | 2 | 50 | +187.328% |
| 2025-03-20 | 64.1400 | 64.1400 | 64.1400 | 64.1400 | +1.810% | 2 | 49 | +177.518% |
| 2025-03-17 | 63.9600 | 63.9600 | 63.0000 | 63.0000 | 0.000% | 3 | 47 | +182.540% |
| 2025-03-14 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | +2.975% | 2 | 47 | +182.540% |
| 2025-03-12 | 61.1800 | 61.1800 | 61.1800 | 61.1800 | -0.843% | 6 | 47 | +190.945% |
| 2025-03-11 | 60.5000 | 61.7000 | 59.0000 | 61.7000 | -8.593% | 5 | 47 | +188.493% |
| 2025-03-10 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -8.163% | 1 | 49 | +163.704% |
| 2025-03-07 | 69.2200 | 73.5000 | 67.5800 | 73.5000 | -10.180% | 6 | 50 | +142.177% |
| 2025-02-28 | 81.8300 | 81.8300 | 81.8300 | 81.8300 | -12.011% | 2 | 49 | +117.524% |
| 2024-12-27 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | -5.392% | 2 | 48 | +91.398% |
| 2024-12-17 | 98.5000 | 98.5000 | 98.3000 | 98.3000 | +1.340% | 6 | 48 | +81.078% |
| 2024-12-02 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | +5.275% | 1 | 42 | +83.505% |
| 2024-11-21 | 92.1400 | 92.1400 | 92.1400 | 92.1400 | +5.592% | 2 | 42 | +93.184% |
| 2024-11-20 | 87.2600 | 87.2600 | 87.2600 | 87.2600 | +0.299% | 2 | 42 | +103.988% |
| 2024-11-15 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | +11.253% | 2 | 40 | +104.598% |
| 2024-10-31 | 78.2000 | 78.2000 | 78.2000 | 78.2000 | -6.010% | 2 | 40 | +127.621% |
| 2024-10-30 | 83.2000 | 83.2000 | 83.2000 | 83.2000 | +3.611% | 11 | 39 | +113.942% |
| 2024-10-23 | 80.3000 | 80.3000 | 80.3000 | 80.3000 | -4.632% | 20 | 28 | +121.669% |
| 2024-10-17 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | +1.446% | 1 | 8 | +111.401% |
| 2024-10-15 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +4.891% | 1 | 8 | +114.458% |
| 2024-10-09 | 79.1300 | 79.1300 | 79.1300 | 79.1300 | +8.101% | 1 | 9 | +124.946% |
| 2024-10-02 | 73.2000 | 73.2000 | 73.2000 | 73.2000 | +1.709% | 10 | 8 | +143.169% |
| 2024-10-01 | 71.9700 | 71.9700 | 71.9700 | 71.9700 | -3.279% | 2 | 18 | +147.325% |
| 2024-09-30 | 74.4100 | 74.4100 | 74.4100 | 74.4100 | -0.013% | 1 | 17 | +139.215% |
| 2024-09-27 | 74.4200 | 74.4200 | 74.4200 | 74.4200 | +6.163% | 2 | 16 | +139.183% |
| 2024-09-23 | 70.1000 | 70.1000 | 70.1000 | 70.1000 | -2.095% | 5 | 15 | +153.923% |
| 2024-09-19 | 71.6000 | 71.6000 | 71.6000 | 71.6000 | 0.000% | 10 | 10 | +148.603% |