VOO20270115C525
VOO Jan 15 2027 525.00 Call (VOO270115C00525000)
optionOPRA
EODJul 1, 2026
178.19USD+3.750%(+6.44)4
Historical Prices · VOO20270115C525
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 178.1900 | 178.1900 | 178.1900 | 178.1900 | +3.750% | 4 | 139 | 0.000% |
| 2026-06-12 | 171.7500 | 171.7500 | 171.7500 | 171.7500 | +40.319% | 1 | 140 | +3.750% |
| 2026-04-13 | 122.4000 | 122.4000 | 122.4000 | 122.4000 | +6.361% | 1 | 140 | +45.580% |
| 2026-03-13 | 115.0800 | 115.0800 | 115.0800 | 115.0800 | -17.800% | 1 | 140 | +54.840% |
| 2026-01-07 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | +1.818% | 1 | 139 | +27.279% |
| 2026-01-06 | 137.5000 | 137.5000 | 137.5000 | 137.5000 | 0.000% | 2 | 140 | +29.593% |
| 2025-12-26 | 137.5000 | 137.5000 | 137.5000 | 137.5000 | +5.042% | 1 | 142 | +29.593% |
| 2025-12-19 | 131.0000 | 131.0000 | 130.9000 | 130.9000 | +7.914% | 2 | 143 | +36.127% |
| 2025-11-21 | 121.3000 | 121.3000 | 121.3000 | 121.3000 | +2.649% | 1 | 144 | +46.900% |
| 2025-11-20 | 118.1700 | 118.1700 | 118.1700 | 118.1700 | -14.888% | 1 | 144 | +50.791% |
| 2025-11-03 | 138.8400 | 138.8400 | 138.8400 | 138.8400 | +16.281% | 1 | 142 | +28.342% |
| 2025-10-10 | 119.4000 | 119.4000 | 119.4000 | 119.4000 | -7.212% | 1 | 142 | +49.238% |
| 2025-10-09 | 129.2000 | 129.2000 | 128.6800 | 128.6800 | +0.140% | 5 | 141 | +38.475% |
| 2025-10-06 | 128.5000 | 128.5000 | 128.5000 | 128.5000 | +3.546% | 1 | 142 | +38.669% |
| 2025-09-22 | 124.1000 | 124.1000 | 124.1000 | 124.1000 | +17.966% | 1 | 141 | +43.586% |
| 2025-09-03 | 105.2000 | 105.2000 | 105.2000 | 105.2000 | -1.415% | 1 | 141 | +69.382% |
| 2025-08-12 | 106.7100 | 106.7100 | 106.7100 | 106.7100 | +3.091% | 2 | 141 | +66.985% |
| 2025-08-11 | 103.5100 | 103.5100 | 103.5100 | 103.5100 | +3.510% | 1 | 139 | +72.148% |
| 2025-08-07 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | +2.965% | 1 | 139 | +78.190% |
| 2025-08-05 | 97.1200 | 97.1200 | 97.1200 | 97.1200 | +0.124% | 1 | 138 | +83.474% |
| 2025-08-04 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | +1.518% | 1 | 139 | +83.701% |
| 2025-07-07 | 95.5500 | 95.5500 | 95.5500 | 95.5500 | +7.723% | 1 | 141 | +86.489% |
| 2025-06-27 | 88.7000 | 88.7000 | 88.7000 | 88.7000 | +9.506% | 2 | 141 | +100.891% |
| 2025-06-12 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -1.747% | 1 | 143 | +119.988% |
| 2025-06-11 | 82.4400 | 82.4400 | 82.4400 | 82.4400 | +12.901% | 1 | 142 | +116.145% |
| 2025-05-28 | 73.0200 | 73.0200 | 73.0200 | 73.0200 | +2.556% | 1 | 142 | +144.029% |
| 2025-05-22 | 71.2000 | 71.2000 | 71.2000 | 71.2000 | -3.654% | 1 | 143 | +150.267% |
| 2025-05-15 | 73.1000 | 73.9000 | 73.1000 | 73.9000 | +0.271% | 2 | 143 | +141.123% |
| 2025-05-14 | 73.4000 | 73.7000 | 73.4000 | 73.7000 | +3.149% | 2 | 143 | +141.777% |
| 2025-05-13 | 71.4500 | 71.4500 | 71.4500 | 71.4500 | +10.792% | 2 | 143 | +149.391% |
| 2025-05-08 | 64.4900 | 64.4900 | 64.4900 | 64.4900 | +4.862% | 1 | 141 | +176.306% |
| 2025-05-05 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +0.820% | 1 | 140 | +189.740% |
| 2025-05-02 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +13.383% | 6 | 140 | +192.115% |
| 2025-04-29 | 53.9000 | 54.3000 | 53.8000 | 53.8000 | +15.302% | 6 | 140 | +231.208% |
| 2025-04-24 | 46.6600 | 46.6600 | 46.6600 | 46.6600 | -6.343% | 1 | 139 | +281.890% |
| 2025-04-23 | 49.8200 | 49.8200 | 49.8200 | 49.8200 | +24.239% | 1 | 139 | +257.668% |
| 2025-04-22 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -18.678% | 1 | 139 | +344.364% |
| 2025-04-09 | 41.5000 | 49.3100 | 41.5000 | 49.3100 | +41.128% | 6 | 139 | +261.367% |
| 2025-04-04 | 34.9400 | 34.9400 | 34.9400 | 34.9400 | -39.966% | 8 | 139 | +409.989% |
| 2025-04-01 | 52.7000 | 58.2000 | 52.7000 | 58.2000 | +12.139% | 222 | 139 | +206.168% |
| 2025-03-31 | 53.4600 | 53.5700 | 51.9000 | 51.9000 | -11.855% | 70 | 112 | +243.333% |
| 2025-03-21 | 59.5000 | 59.5000 | 58.8800 | 58.8800 | -4.956% | 4 | 128 | +202.632% |
| 2025-03-19 | 61.9500 | 61.9500 | 61.9500 | 61.9500 | -1.978% | 1 | 128 | +187.635% |
| 2025-03-17 | 62.2000 | 63.2000 | 62.2000 | 63.2000 | +7.119% | 2 | 128 | +181.946% |
| 2025-03-14 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -13.869% | 8 | 127 | +202.017% |
| 2025-03-06 | 68.0000 | 70.4500 | 68.0000 | 68.5000 | -6.803% | 4 | 127 | +160.131% |
| 2025-03-05 | 69.5000 | 73.5000 | 69.5000 | 73.5000 | -9.926% | 20 | 127 | +142.435% |
| 2025-02-27 | 81.2000 | 81.6000 | 81.2000 | 81.6000 | -4.000% | 2 | 128 | +118.370% |
| 2025-02-26 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | -2.512% | 1 | 127 | +109.635% |
| 2025-02-24 | 87.1900 | 87.1900 | 87.1900 | 87.1900 | -7.245% | 1 | 126 | +104.370% |
| 2025-02-07 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | +22.715% | 2 | 126 | +89.564% |
| 2025-01-13 | 76.6000 | 76.6000 | 75.6500 | 76.6000 | -20.974% | 6 | 127 | +132.624% |
| 2024-12-09 | 96.9300 | 96.9300 | 96.9300 | 96.9300 | -3.935% | 1 | 125 | +83.834% |
| 2024-12-06 | 99.5000 | 100.9000 | 98.6000 | 100.9000 | +7.627% | 258 | 124 | +76.601% |
| 2024-11-26 | 93.7500 | 93.7500 | 93.7500 | 93.7500 | +4.167% | 1 | 132 | +90.069% |
| 2024-11-12 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +0.279% | 1 | 132 | +97.989% |
| 2024-11-08 | 89.7500 | 89.7500 | 89.7500 | 89.7500 | +8.133% | 2 | 132 | +98.540% |
| 2024-11-06 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +13.002% | 1 | 132 | +114.687% |
| 2024-10-31 | 73.4500 | 73.4500 | 73.4500 | 73.4500 | -8.187% | 1 | 132 | +142.600% |
| 2024-10-25 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -0.249% | 2 | 132 | +122.737% |
| 2024-10-15 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | 0.000% | 1 | 132 | +122.182% |
| 2024-10-14 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | +3.351% | 4 | 133 | +122.182% |
| 2024-10-11 | 79.1400 | 79.1400 | 77.6000 | 77.6000 | +7.778% | 4 | 130 | +129.626% |
| 2024-10-07 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | -3.936% | 1 | 129 | +147.486% |
| 2024-10-04 | 73.3000 | 74.9500 | 73.2000 | 74.9500 | +6.660% | 258 | 129 | +137.745% |
| 2024-09-26 | 70.2700 | 70.2700 | 70.2700 | 70.2700 | 0.000% | 1 | 1 | +153.579% |