Dark

VOO20270115C530
VOO Jan 15 2027 530.00 Call (VOO270115C00530000)
option OPRA

Inactive

Jul 17, 2026

167.50+3.619%(+5.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	167.5000	167.5000	167.5000	167.5000	+3.619%	1	179	0.000%
2026-06-23	161.6500	161.6500	161.6500	161.6500	-8.414%	12	180	+3.619%
2026-06-16	176.4500	176.5000	176.4500	176.5000	+7.035%	6	181	-5.099%
2026-05-07	164.9000	164.9000	164.9000	164.9000	+1.878%	1	186	+1.577%
2026-05-06	161.8600	161.8600	161.8600	161.8600	+38.936%	1	187	+3.484%
2026-04-09	116.5000	116.5000	116.5000	116.5000	+13.107%	3	187	+43.777%
2026-04-01	103.0000	103.0000	103.0000	103.0000	-8.930%	1	184	+62.621%
2026-03-09	113.1000	113.1000	113.1000	113.1000	-6.906%	2	184	+48.099%
2026-03-06	121.4900	121.4900	121.4900	121.4900	-2.746%	1	186	+37.871%
2026-02-13	124.9200	124.9200	124.9200	124.9200	-6.216%	3	187	+34.086%
2026-02-11	133.2000	133.2000	133.2000	133.2000	-1.479%	1	187	+25.751%
2026-02-10	135.2000	135.2000	135.2000	135.2000	0.000%	1	188	+23.891%
2026-02-03	135.2000	135.2000	135.2000	135.2000	+1.784%	1	188	+23.891%
2026-01-26	132.8300	132.8300	132.8300	132.8300	+2.969%	1	192	+26.101%
2026-01-21	126.9100	129.0000	126.9100	129.0000	+7.500%	5	193	+29.845%
2025-11-24	120.0000	120.0000	120.0000	120.0000	+6.458%	3	196	+39.583%
2025-11-20	112.7200	112.7200	112.7200	112.7200	-3.625%	2	196	+48.598%
2025-11-19	116.9600	116.9600	116.9600	116.9600	-10.718%	1	196	+43.211%
2025-11-11	131.0000	131.0000	131.0000	131.0000	-2.129%	1	197	+27.863%
2025-10-30	133.8500	133.8500	133.8500	133.8500	-1.697%	1	197	+25.140%
2025-10-28	136.1600	136.1600	136.1600	136.1600	+10.340%	1	197	+23.017%
2025-10-23	123.4000	123.4000	123.4000	123.4000	+2.110%	2	197	+35.737%
2025-10-22	120.8500	120.8500	120.8500	120.8500	-3.551%	1	197	+38.602%
2025-10-09	125.3000	125.3000	125.3000	125.3000	+0.578%	1	198	+33.679%
2025-10-03	124.5800	124.5800	124.5800	124.5800	+2.535%	1	197	+34.452%
2025-10-01	121.5000	121.5000	121.5000	121.5000	+3.237%	1	198	+37.860%
2025-09-18	117.6900	117.6900	117.6900	117.6900	+2.562%	4	198	+42.323%
2025-09-15	115.0100	115.5000	114.7500	114.7500	+16.379%	3	198	+45.969%
2025-09-02	98.6000	98.6000	98.6000	98.6000	-4.318%	1	199	+69.878%
2025-08-29	103.0500	103.0500	103.0500	103.0500	-0.723%	1	198	+62.542%
2025-08-27	103.8000	103.8000	103.8000	103.8000	+1.268%	5	198	+61.368%
2025-08-26	103.0000	103.0000	102.5000	102.5000	+6.771%	3	192	+63.415%
2025-08-08	96.0000	96.0000	96.0000	96.0000	-1.031%	1	192	+74.479%
2025-08-07	97.0000	97.0000	97.0000	97.0000	+0.853%	1	192	+72.680%
2025-08-06	96.1800	96.1800	96.1800	96.1800	+8.617%	2	192	+74.153%
2025-08-01	91.9100	91.9100	88.0500	88.5500	-4.270%	5	194	+89.159%
2025-07-14	92.5000	92.5000	92.5000	92.5000	+0.543%	2	195	+81.081%
2025-07-11	92.0000	92.0000	92.0000	92.0000	-3.158%	1	196	+82.065%
2025-07-10	95.0000	95.0000	95.0000	95.0000	+4.167%	7	197	+76.316%
2025-07-09	90.9000	91.2000	90.9000	91.2000	+4.828%	2	201	+83.662%
2025-06-30	87.0000	87.0000	87.0000	87.0000	+17.488%	2	200	+92.529%
2025-06-20	74.0500	74.0500	74.0500	74.0500	-3.981%	2	202	+126.199%
2025-06-06	74.7000	77.1200	74.7000	77.1200	+3.795%	4	202	+117.194%
2025-06-05	75.6000	75.6000	74.3000	74.3000	+5.991%	8	201	+125.437%
2025-06-02	70.2000	70.2000	70.1000	70.1000	+2.336%	2	207	+138.944%
2025-05-30	68.5000	68.5000	68.5000	68.5000	-4.543%	2	207	+144.526%
2025-05-29	71.7600	71.7600	71.7600	71.7600	-0.097%	1	208	+133.417%
2025-05-28	71.8300	71.8300	71.8300	71.8300	+0.307%	1	208	+133.189%
2025-05-27	71.6100	71.6100	71.6100	71.6100	+1.431%	1	208	+133.906%
2025-05-14	70.1100	70.9100	69.8000	70.6000	+0.685%	20	208	+137.252%
2025-05-13	69.5600	70.1200	69.5600	70.1200	+5.762%	3	200	+138.876%
2025-05-12	66.3000	66.3000	66.3000	66.3000	+13.333%	2	202	+152.640%
2025-05-09	58.5000	58.5000	58.5000	58.5000	-1.116%	2	204	+186.325%
2025-05-08	59.1600	59.1600	59.1600	59.1600	-2.279%	1	204	+183.130%
2025-05-02	60.5400	60.5400	60.5400	60.5400	+9.081%	2	204	+176.677%
2025-05-01	54.7000	57.6000	54.7000	55.5000	+13.265%	6	204	+201.802%
2025-04-30	48.0000	49.0000	47.0000	49.0000	-4.110%	4	204	+241.837%
2025-04-29	51.1000	51.1000	51.1000	51.1000	+1.590%	1	203	+227.789%
2025-04-28	51.0000	51.0000	48.5000	50.3000	+4.792%	5	203	+233.002%
2025-04-25	47.8000	48.0000	47.8000	48.0000	+6.667%	4	202	+248.958%
2025-04-24	45.0000	45.0000	45.0000	45.0000	+2.273%	1	201	+272.222%
2025-04-23	46.0000	47.5000	44.0000	44.0000	+22.222%	10	201	+280.682%
2025-04-22	36.0000	36.0000	36.0000	36.0000	+4.348%	1	201	+365.278%
2025-04-21	34.5000	34.5000	34.5000	34.5000	-17.563%	1	201	+385.507%
2025-04-17	41.0000	41.8500	41.0000	41.8500	+9.412%	3	199	+300.239%
2025-04-16	43.8400	43.8400	37.9800	38.2500	-16.848%	11	199	+337.908%
2025-04-15	48.0000	48.3000	45.0300	46.0000	-1.919%	7	190	+264.130%
2025-04-14	45.5000	46.9000	45.5000	46.9000	+8.968%	5	188	+257.143%
2025-04-11	42.5000	43.0400	42.5000	43.0400	+2.476%	6	187	+289.173%
2025-04-10	44.0000	44.0000	40.0000	42.0000	-6.667%	10	187	+298.810%
2025-04-09	30.0000	45.0000	30.0000	45.0000	+60.714%	6	182	+272.222%
2025-04-08	34.5000	34.5000	28.0000	28.0000	0.000%	3	179	+498.214%
2025-04-07	27.0000	29.6500	27.0000	28.0000	-12.500%	5	178	+498.214%
2025-04-04	32.0000	32.0000	32.0000	32.0000	-27.438%	2	175	+423.438%
2025-04-03	47.0000	47.0000	44.1000	44.1000	-22.359%	3	175	+279.819%
2025-04-02	56.0000	56.8000	56.0000	56.8000	+5.185%	2	172	+194.894%
2025-04-01	52.2000	54.0000	49.9000	54.0000	+9.756%	102	172	+210.185%
2025-03-31	47.2000	50.5900	47.2000	49.2000	-12.143%	14	121	+240.447%
2025-03-28	57.0000	57.0000	56.0000	56.0000	-4.274%	4	114	+199.107%
2025-03-27	57.4000	58.5000	57.4000	58.5000	-3.306%	2	112	+186.325%
2025-03-24	60.5000	60.5000	60.5000	60.5000	+8.618%	1	112	+176.860%
2025-03-21	55.2000	55.9500	54.0000	55.7000	-2.962%	10	113	+200.718%
2025-03-20	57.7000	58.5000	57.4000	57.4000	-4.029%	3	112	+191.812%
2025-03-19	57.5000	59.8100	57.5000	59.8100	+6.804%	3	110	+180.054%
2025-03-18	57.0000	57.0000	56.0000	56.0000	-4.600%	2	109	+199.107%
2025-03-17	57.4400	58.7000	57.4200	58.7000	+4.060%	51	107	+185.349%
2025-03-14	54.0000	56.4100	54.0000	56.4100	+8.481%	10	136	+196.933%
2025-03-13	51.5000	52.0000	51.5000	52.0000	-9.972%	6	137	+222.115%
2025-03-12	56.9000	57.7600	56.9000	57.7600	+4.430%	6	137	+189.993%
2025-03-11	54.3000	55.3100	54.3000	55.3100	-8.805%	3	137	+202.839%
2025-03-10	63.0000	63.0000	60.4000	60.6500	-6.893%	6	139	+176.175%
2025-03-07	65.0000	65.1400	61.7200	65.1400	-1.303%	14	134	+157.138%
2025-03-06	67.0000	67.5000	66.0000	66.0000	-4.348%	56	134	+153.788%
2025-03-05	67.5000	69.5000	66.0000	69.0000	-2.128%	5	82	+142.754%
2025-03-04	68.5000	70.5000	64.0000	70.5000	-2.083%	104	83	+137.589%
2025-03-03	72.0000	72.0000	72.0000	72.0000	-17.298%	1	56	+132.639%
2025-02-04	87.0600	87.0600	87.0600	87.0600	-6.185%	1	55	+92.396%
2025-01-22	92.8000	92.8000	92.8000	92.8000	+15.136%	1	55	+80.496%
2025-01-15	80.0000	80.6000	80.0000	80.6000	+6.459%	13	55	+107.816%
2025-01-14	76.9000	77.0000	75.7100	75.7100	+1.352%	11	53	+121.239%
2025-01-13	74.4200	74.7000	73.4000	74.7000	+0.417%	16	56	+124.230%
2025-01-10	74.3900	74.3900	74.3900	74.3900	-11.440%	2	43	+125.165%
2025-01-07	84.0000	84.0000	84.0000	84.0000	+7.102%	1	43	+99.405%
2024-12-31	78.4300	78.4300	78.4300	78.4300	-0.596%	2	42	+113.566%
2024-12-30	78.9000	78.9000	78.9000	78.9000	-12.528%	2	42	+112.294%
2024-12-24	89.7000	90.2000	89.7000	90.2000	-1.957%	2	44	+85.698%
2024-12-13	92.0000	92.0000	92.0000	92.0000	-1.499%	2	44	+82.065%
2024-12-05	94.5000	94.5000	93.4000	93.4000	+5.441%	2	45	+79.336%
2024-11-29	88.5800	88.5800	88.5800	88.5800	-2.284%	2	44	+89.095%
2024-11-25	90.6500	90.6500	90.6500	90.6500	+5.187%	1	45	+84.777%
2024-11-22	86.1800	86.1800	86.1800	86.1800	+1.388%	10	44	+94.361%
2024-11-21	85.0000	85.0000	85.0000	85.0000	+5.590%	8	47	+97.059%
2024-11-18	80.5000	80.5000	80.5000	80.5000	-10.156%	1	47	+108.075%
2024-11-13	89.6000	89.6000	89.6000	89.6000	-1.538%	17	47	+86.942%
2024-11-11	91.0000	91.0000	91.0000	91.0000	+8.205%	2	30	+84.066%
2024-11-07	84.1000	84.1000	84.1000	84.1000	+5.125%	1	28	+99.168%
2024-11-06	77.7000	80.0000	77.7000	80.0000	+9.604%	3	28	+109.375%
2024-11-05	73.0000	73.0000	72.9900	72.9900	+7.338%	2	31	+129.483%
2024-11-04	68.0000	68.0000	68.0000	68.0000	-7.483%	4	29	+146.324%
2024-11-01	72.5000	73.5000	72.5000	73.5000	+2.611%	20	33	+127.891%
2024-10-31	73.9000	73.9000	71.6300	71.6300	-2.478%	3	24	+133.841%
2024-10-24	76.5000	76.5000	73.4500	73.4500	-1.752%	7	22	+128.046%
2024-10-23	74.7600	74.7600	74.7600	74.7600	-2.846%	5	15	+124.050%
2024-10-22	76.9500	76.9500	76.9500	76.9500	-0.965%	1	10	+117.674%
2024-10-17	77.7000	77.7000	77.7000	77.7000	+2.372%	1	10	+115.573%
2024-10-16	75.9000	75.9000	75.9000	75.9000	+0.330%	1	11	+120.685%
2024-10-15	75.6500	75.6500	75.6500	75.6500	-2.261%	1	10	+121.414%
2024-10-14	77.3000	77.4000	77.3000	77.4000	+5.911%	3	9	+116.408%
2024-10-09	73.0800	73.0800	73.0800	73.0800	+5.913%	1	7	+129.201%
2024-10-07	69.0000	69.0000	69.0000	69.0000	+0.218%	1	6	+142.754%
2024-09-30	68.8500	68.8500	68.8500	68.8500	+2.106%	1	5	+143.282%
2024-09-26	67.3300	67.4300	67.3300	67.4300	+6.356%	2	6	+148.406%
2024-09-17	62.5000	63.4000	62.5000	63.4000	0.000%	5	4	+164.196%