VOO20270115C530
VOO Jan 15 2027 530.00 Call (VOO270115C00530000)
optionOPRA
InactiveJun 23, 2026
161.65USD-8.414%(-14.85)12
Historical Prices · VOO20270115C530
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 161.6500 | 161.6500 | 161.6500 | 161.6500 | -8.414% | 12 | 180 | 0.000% |
| 2026-06-16 | 176.4500 | 176.5000 | 176.4500 | 176.5000 | +7.035% | 6 | 181 | -8.414% |
| 2026-05-07 | 164.9000 | 164.9000 | 164.9000 | 164.9000 | +1.878% | 1 | 186 | -1.971% |
| 2026-05-06 | 161.8600 | 161.8600 | 161.8600 | 161.8600 | +38.936% | 1 | 187 | -0.130% |
| 2026-04-09 | 116.5000 | 116.5000 | 116.5000 | 116.5000 | +13.107% | 3 | 187 | +38.755% |
| 2026-04-01 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | -8.930% | 1 | 184 | +56.942% |
| 2026-03-09 | 113.1000 | 113.1000 | 113.1000 | 113.1000 | -6.906% | 2 | 184 | +42.927% |
| 2026-03-06 | 121.4900 | 121.4900 | 121.4900 | 121.4900 | -2.746% | 1 | 186 | +33.056% |
| 2026-02-13 | 124.9200 | 124.9200 | 124.9200 | 124.9200 | -6.216% | 3 | 187 | +29.403% |
| 2026-02-11 | 133.2000 | 133.2000 | 133.2000 | 133.2000 | -1.479% | 1 | 187 | +21.359% |
| 2026-02-10 | 135.2000 | 135.2000 | 135.2000 | 135.2000 | 0.000% | 1 | 188 | +19.564% |
| 2026-02-03 | 135.2000 | 135.2000 | 135.2000 | 135.2000 | +1.784% | 1 | 188 | +19.564% |
| 2026-01-26 | 132.8300 | 132.8300 | 132.8300 | 132.8300 | +2.969% | 1 | 192 | +21.697% |
| 2026-01-21 | 126.9100 | 129.0000 | 126.9100 | 129.0000 | +7.500% | 5 | 193 | +25.310% |
| 2025-11-24 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | +6.458% | 3 | 196 | +34.708% |
| 2025-11-20 | 112.7200 | 112.7200 | 112.7200 | 112.7200 | -3.625% | 2 | 196 | +43.408% |
| 2025-11-19 | 116.9600 | 116.9600 | 116.9600 | 116.9600 | -10.718% | 1 | 196 | +38.210% |
| 2025-11-11 | 131.0000 | 131.0000 | 131.0000 | 131.0000 | -2.129% | 1 | 197 | +23.397% |
| 2025-10-30 | 133.8500 | 133.8500 | 133.8500 | 133.8500 | -1.697% | 1 | 197 | +20.770% |
| 2025-10-28 | 136.1600 | 136.1600 | 136.1600 | 136.1600 | +10.340% | 1 | 197 | +18.721% |
| 2025-10-23 | 123.4000 | 123.4000 | 123.4000 | 123.4000 | +2.110% | 2 | 197 | +30.997% |
| 2025-10-22 | 120.8500 | 120.8500 | 120.8500 | 120.8500 | -3.551% | 1 | 197 | +33.761% |
| 2025-10-09 | 125.3000 | 125.3000 | 125.3000 | 125.3000 | +0.578% | 1 | 198 | +29.010% |
| 2025-10-03 | 124.5800 | 124.5800 | 124.5800 | 124.5800 | +2.535% | 1 | 197 | +29.756% |
| 2025-10-01 | 121.5000 | 121.5000 | 121.5000 | 121.5000 | +3.237% | 1 | 198 | +33.045% |
| 2025-09-18 | 117.6900 | 117.6900 | 117.6900 | 117.6900 | +2.562% | 4 | 198 | +37.352% |
| 2025-09-15 | 115.0100 | 115.5000 | 114.7500 | 114.7500 | +16.379% | 3 | 198 | +40.871% |
| 2025-09-02 | 98.6000 | 98.6000 | 98.6000 | 98.6000 | -4.318% | 1 | 199 | +63.945% |
| 2025-08-29 | 103.0500 | 103.0500 | 103.0500 | 103.0500 | -0.723% | 1 | 198 | +56.866% |
| 2025-08-27 | 103.8000 | 103.8000 | 103.8000 | 103.8000 | +1.268% | 5 | 198 | +55.732% |
| 2025-08-26 | 103.0000 | 103.0000 | 102.5000 | 102.5000 | +6.771% | 3 | 192 | +57.707% |
| 2025-08-08 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | -1.031% | 1 | 192 | +68.385% |
| 2025-08-07 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | +0.853% | 1 | 192 | +66.649% |
| 2025-08-06 | 96.1800 | 96.1800 | 96.1800 | 96.1800 | +8.617% | 2 | 192 | +68.070% |
| 2025-08-01 | 91.9100 | 91.9100 | 88.0500 | 88.5500 | -4.270% | 5 | 194 | +82.552% |
| 2025-07-14 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | +0.543% | 2 | 195 | +74.757% |
| 2025-07-11 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | -3.158% | 1 | 196 | +75.707% |
| 2025-07-10 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | +4.167% | 7 | 197 | +70.158% |
| 2025-07-09 | 90.9000 | 91.2000 | 90.9000 | 91.2000 | +4.828% | 2 | 201 | +77.248% |
| 2025-06-30 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | +17.488% | 2 | 200 | +85.805% |
| 2025-06-20 | 74.0500 | 74.0500 | 74.0500 | 74.0500 | -3.981% | 2 | 202 | +118.298% |
| 2025-06-06 | 74.7000 | 77.1200 | 74.7000 | 77.1200 | +3.795% | 4 | 202 | +109.608% |
| 2025-06-05 | 75.6000 | 75.6000 | 74.3000 | 74.3000 | +5.991% | 8 | 201 | +117.564% |
| 2025-06-02 | 70.2000 | 70.2000 | 70.1000 | 70.1000 | +2.336% | 2 | 207 | +130.599% |
| 2025-05-30 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | -4.543% | 2 | 207 | +135.985% |
| 2025-05-29 | 71.7600 | 71.7600 | 71.7600 | 71.7600 | -0.097% | 1 | 208 | +125.265% |
| 2025-05-28 | 71.8300 | 71.8300 | 71.8300 | 71.8300 | +0.307% | 1 | 208 | +125.045% |
| 2025-05-27 | 71.6100 | 71.6100 | 71.6100 | 71.6100 | +1.431% | 1 | 208 | +125.737% |
| 2025-05-14 | 70.1100 | 70.9100 | 69.8000 | 70.6000 | +0.685% | 20 | 208 | +128.966% |
| 2025-05-13 | 69.5600 | 70.1200 | 69.5600 | 70.1200 | +5.762% | 3 | 200 | +130.533% |
| 2025-05-12 | 66.3000 | 66.3000 | 66.3000 | 66.3000 | +13.333% | 2 | 202 | +143.816% |
| 2025-05-09 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -1.116% | 2 | 204 | +176.325% |
| 2025-05-08 | 59.1600 | 59.1600 | 59.1600 | 59.1600 | -2.279% | 1 | 204 | +173.242% |
| 2025-05-02 | 60.5400 | 60.5400 | 60.5400 | 60.5400 | +9.081% | 2 | 204 | +167.014% |
| 2025-05-01 | 54.7000 | 57.6000 | 54.7000 | 55.5000 | +13.265% | 6 | 204 | +191.261% |
| 2025-04-30 | 48.0000 | 49.0000 | 47.0000 | 49.0000 | -4.110% | 4 | 204 | +229.898% |
| 2025-04-29 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | +1.590% | 1 | 203 | +216.341% |
| 2025-04-28 | 51.0000 | 51.0000 | 48.5000 | 50.3000 | +4.792% | 5 | 203 | +221.372% |
| 2025-04-25 | 47.8000 | 48.0000 | 47.8000 | 48.0000 | +6.667% | 4 | 202 | +236.771% |
| 2025-04-24 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +2.273% | 1 | 201 | +259.222% |
| 2025-04-23 | 46.0000 | 47.5000 | 44.0000 | 44.0000 | +22.222% | 10 | 201 | +267.386% |
| 2025-04-22 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +4.348% | 1 | 201 | +349.028% |
| 2025-04-21 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -17.563% | 1 | 201 | +368.551% |
| 2025-04-17 | 41.0000 | 41.8500 | 41.0000 | 41.8500 | +9.412% | 3 | 199 | +286.260% |
| 2025-04-16 | 43.8400 | 43.8400 | 37.9800 | 38.2500 | -16.848% | 11 | 199 | +322.614% |
| 2025-04-15 | 48.0000 | 48.3000 | 45.0300 | 46.0000 | -1.919% | 7 | 190 | +251.413% |
| 2025-04-14 | 45.5000 | 46.9000 | 45.5000 | 46.9000 | +8.968% | 5 | 188 | +244.670% |
| 2025-04-11 | 42.5000 | 43.0400 | 42.5000 | 43.0400 | +2.476% | 6 | 187 | +275.581% |
| 2025-04-10 | 44.0000 | 44.0000 | 40.0000 | 42.0000 | -6.667% | 10 | 187 | +284.881% |
| 2025-04-09 | 30.0000 | 45.0000 | 30.0000 | 45.0000 | +60.714% | 6 | 182 | +259.222% |
| 2025-04-08 | 34.5000 | 34.5000 | 28.0000 | 28.0000 | 0.000% | 3 | 179 | +477.321% |
| 2025-04-07 | 27.0000 | 29.6500 | 27.0000 | 28.0000 | -12.500% | 5 | 178 | +477.321% |
| 2025-04-04 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -27.438% | 2 | 175 | +405.156% |
| 2025-04-03 | 47.0000 | 47.0000 | 44.1000 | 44.1000 | -22.359% | 3 | 175 | +266.553% |
| 2025-04-02 | 56.0000 | 56.8000 | 56.0000 | 56.8000 | +5.185% | 2 | 172 | +184.595% |
| 2025-04-01 | 52.2000 | 54.0000 | 49.9000 | 54.0000 | +9.756% | 102 | 172 | +199.352% |
| 2025-03-31 | 47.2000 | 50.5900 | 47.2000 | 49.2000 | -12.143% | 14 | 121 | +228.557% |
| 2025-03-28 | 57.0000 | 57.0000 | 56.0000 | 56.0000 | -4.274% | 4 | 114 | +188.661% |
| 2025-03-27 | 57.4000 | 58.5000 | 57.4000 | 58.5000 | -3.306% | 2 | 112 | +176.325% |
| 2025-03-24 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | +8.618% | 1 | 112 | +167.190% |
| 2025-03-21 | 55.2000 | 55.9500 | 54.0000 | 55.7000 | -2.962% | 10 | 113 | +190.215% |
| 2025-03-20 | 57.7000 | 58.5000 | 57.4000 | 57.4000 | -4.029% | 3 | 112 | +181.620% |
| 2025-03-19 | 57.5000 | 59.8100 | 57.5000 | 59.8100 | +6.804% | 3 | 110 | +170.273% |
| 2025-03-18 | 57.0000 | 57.0000 | 56.0000 | 56.0000 | -4.600% | 2 | 109 | +188.661% |
| 2025-03-17 | 57.4400 | 58.7000 | 57.4200 | 58.7000 | +4.060% | 51 | 107 | +175.383% |
| 2025-03-14 | 54.0000 | 56.4100 | 54.0000 | 56.4100 | +8.481% | 10 | 136 | +186.563% |
| 2025-03-13 | 51.5000 | 52.0000 | 51.5000 | 52.0000 | -9.972% | 6 | 137 | +210.865% |
| 2025-03-12 | 56.9000 | 57.7600 | 56.9000 | 57.7600 | +4.430% | 6 | 137 | +179.865% |
| 2025-03-11 | 54.3000 | 55.3100 | 54.3000 | 55.3100 | -8.805% | 3 | 137 | +192.262% |
| 2025-03-10 | 63.0000 | 63.0000 | 60.4000 | 60.6500 | -6.893% | 6 | 139 | +166.529% |
| 2025-03-07 | 65.0000 | 65.1400 | 61.7200 | 65.1400 | -1.303% | 14 | 134 | +148.158% |
| 2025-03-06 | 67.0000 | 67.5000 | 66.0000 | 66.0000 | -4.348% | 56 | 134 | +144.924% |
| 2025-03-05 | 67.5000 | 69.5000 | 66.0000 | 69.0000 | -2.128% | 5 | 82 | +134.275% |
| 2025-03-04 | 68.5000 | 70.5000 | 64.0000 | 70.5000 | -2.083% | 104 | 83 | +129.291% |
| 2025-03-03 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | -17.298% | 1 | 56 | +124.514% |
| 2025-02-04 | 87.0600 | 87.0600 | 87.0600 | 87.0600 | -6.185% | 1 | 55 | +85.677% |
| 2025-01-22 | 92.8000 | 92.8000 | 92.8000 | 92.8000 | +15.136% | 1 | 55 | +74.192% |
| 2025-01-15 | 80.0000 | 80.6000 | 80.0000 | 80.6000 | +6.459% | 13 | 55 | +100.558% |
| 2025-01-14 | 76.9000 | 77.0000 | 75.7100 | 75.7100 | +1.352% | 11 | 53 | +113.512% |
| 2025-01-13 | 74.4200 | 74.7000 | 73.4000 | 74.7000 | +0.417% | 16 | 56 | +116.399% |
| 2025-01-10 | 74.3900 | 74.3900 | 74.3900 | 74.3900 | -11.440% | 2 | 43 | +117.301% |
| 2025-01-07 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | +7.102% | 1 | 43 | +92.440% |
| 2024-12-31 | 78.4300 | 78.4300 | 78.4300 | 78.4300 | -0.596% | 2 | 42 | +106.107% |
| 2024-12-30 | 78.9000 | 78.9000 | 78.9000 | 78.9000 | -12.528% | 2 | 42 | +104.880% |
| 2024-12-24 | 89.7000 | 90.2000 | 89.7000 | 90.2000 | -1.957% | 2 | 44 | +79.213% |
| 2024-12-13 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | -1.499% | 2 | 44 | +75.707% |
| 2024-12-05 | 94.5000 | 94.5000 | 93.4000 | 93.4000 | +5.441% | 2 | 45 | +73.073% |
| 2024-11-29 | 88.5800 | 88.5800 | 88.5800 | 88.5800 | -2.284% | 2 | 44 | +82.490% |
| 2024-11-25 | 90.6500 | 90.6500 | 90.6500 | 90.6500 | +5.187% | 1 | 45 | +78.323% |
| 2024-11-22 | 86.1800 | 86.1800 | 86.1800 | 86.1800 | +1.388% | 10 | 44 | +87.573% |
| 2024-11-21 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +5.590% | 8 | 47 | +90.176% |
| 2024-11-18 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | -10.156% | 1 | 47 | +100.807% |
| 2024-11-13 | 89.6000 | 89.6000 | 89.6000 | 89.6000 | -1.538% | 17 | 47 | +80.413% |
| 2024-11-11 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | +8.205% | 2 | 30 | +77.637% |
| 2024-11-07 | 84.1000 | 84.1000 | 84.1000 | 84.1000 | +5.125% | 1 | 28 | +92.212% |
| 2024-11-06 | 77.7000 | 80.0000 | 77.7000 | 80.0000 | +9.604% | 3 | 28 | +102.063% |
| 2024-11-05 | 73.0000 | 73.0000 | 72.9900 | 72.9900 | +7.338% | 2 | 31 | +121.469% |
| 2024-11-04 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | -7.483% | 4 | 29 | +137.721% |
| 2024-11-01 | 72.5000 | 73.5000 | 72.5000 | 73.5000 | +2.611% | 20 | 33 | +119.932% |
| 2024-10-31 | 73.9000 | 73.9000 | 71.6300 | 71.6300 | -2.478% | 3 | 24 | +125.674% |
| 2024-10-24 | 76.5000 | 76.5000 | 73.4500 | 73.4500 | -1.752% | 7 | 22 | +120.082% |
| 2024-10-23 | 74.7600 | 74.7600 | 74.7600 | 74.7600 | -2.846% | 5 | 15 | +116.225% |
| 2024-10-22 | 76.9500 | 76.9500 | 76.9500 | 76.9500 | -0.965% | 1 | 10 | +110.071% |
| 2024-10-17 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | +2.372% | 1 | 10 | +108.044% |
| 2024-10-16 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | +0.330% | 1 | 11 | +112.978% |
| 2024-10-15 | 75.6500 | 75.6500 | 75.6500 | 75.6500 | -2.261% | 1 | 10 | +113.681% |
| 2024-10-14 | 77.3000 | 77.4000 | 77.3000 | 77.4000 | +5.911% | 3 | 9 | +108.850% |
| 2024-10-09 | 73.0800 | 73.0800 | 73.0800 | 73.0800 | +5.913% | 1 | 7 | +121.196% |
| 2024-10-07 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +0.218% | 1 | 6 | +134.275% |
| 2024-09-30 | 68.8500 | 68.8500 | 68.8500 | 68.8500 | +2.106% | 1 | 5 | +134.786% |
| 2024-09-26 | 67.3300 | 67.4300 | 67.3300 | 67.4300 | +6.356% | 2 | 6 | +139.730% |
| 2024-09-17 | 62.5000 | 63.4000 | 62.5000 | 63.4000 | 0.000% | 5 | 4 | +154.968% |