Dark

VOO20270115C535
VOO Jan 15 2027 535.00 Call (VOO270115C00535000)
option OPRA

Inactive

Sep 17, 2026

172.10+11.032%(+17.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	172.1000	172.1000	172.1000	172.1000	+11.032%	1	178	0.000%
2026-06-25	155.0000	155.0000	155.0000	155.0000	+10.873%	1	178	+11.032%
2026-04-22	139.8000	139.8000	139.8000	139.8000	+46.387%	1	178	+23.104%
2026-03-26	95.5000	95.5000	95.5000	95.5000	-11.426%	1	178	+80.209%
2026-03-13	107.8200	107.8200	107.8200	107.8200	-10.671%	1	178	+59.618%
2026-02-23	120.7000	120.7000	120.7000	120.7000	-5.088%	1	178	+42.585%
2026-01-22	127.1700	127.1700	127.1700	127.1700	+2.797%	10	177	+35.331%
2026-01-21	123.7100	123.7100	123.7100	123.7100	-4.838%	1	172	+39.116%
2026-01-16	130.0000	130.0000	130.0000	130.0000	-1.887%	1	171	+32.385%
2026-01-15	132.5000	132.5000	132.5000	132.5000	+2.713%	1	171	+29.887%
2025-12-26	129.0000	129.0000	129.0000	129.0000	+2.699%	1	172	+33.411%
2025-12-22	125.6100	125.6100	125.6100	125.6100	+0.892%	1	172	+37.011%
2025-12-16	124.5000	124.5000	124.5000	124.5000	-4.201%	10	172	+38.233%
2025-11-12	129.9600	129.9600	129.9600	129.9600	+5.231%	1	172	+32.425%
2025-11-04	123.5000	123.5000	123.5000	123.5000	-6.439%	1	173	+39.352%
2025-10-28	132.0000	132.0000	132.0000	132.0000	+3.448%	1	172	+30.379%
2025-10-27	127.6000	127.6000	127.6000	127.6000	+4.248%	1	173	+34.875%
2025-10-24	122.4000	122.4000	122.4000	122.4000	+1.839%	1	173	+40.605%
2025-10-21	120.1900	120.1900	120.1900	120.1900	-1.443%	1	174	+43.190%
2025-10-06	121.9500	121.9500	121.9500	121.9500	+4.080%	1	174	+41.123%
2025-09-22	114.9000	118.0000	114.9000	117.1700	+5.559%	4	174	+46.881%
2025-09-19	111.0000	111.0000	111.0000	111.0000	0.000%	1	173	+55.045%
2025-09-15	111.0000	111.0000	111.0000	111.0000	+8.293%	2	174	+55.045%
2025-09-09	102.5000	102.5000	102.5000	102.5000	+3.955%	2	176	+67.902%
2025-08-26	99.0000	99.0000	98.6000	98.6000	-1.734%	2	178	+74.544%
2025-08-25	100.3400	100.3400	100.3400	100.3400	+5.621%	1	178	+71.517%
2025-08-21	95.0000	95.0000	95.0000	95.0000	-5.019%	1	177	+81.158%
2025-08-14	100.0200	100.0200	100.0200	100.0200	+12.193%	1	176	+72.066%
2025-07-15	89.1500	89.1500	89.1500	89.1500	+4.882%	1	176	+93.045%
2025-07-07	85.0000	85.0000	85.0000	85.0000	-4.494%	1	177	+102.471%
2025-07-03	89.0000	89.0000	89.0000	89.0000	+32.638%	1	177	+93.371%
2025-05-27	67.1000	67.1000	67.1000	67.1000	-5.025%	1	196	+156.483%
2025-05-21	70.6500	70.6500	70.6500	70.6500	+5.134%	3	196	+143.595%
2025-05-14	67.5000	67.5000	67.2000	67.2000	+0.224%	10	199	+156.101%
2025-05-13	66.9200	67.0500	66.9200	67.0500	+21.336%	2	197	+156.674%
2025-05-08	55.2700	55.2700	55.2600	55.2600	+63.443%	2	195	+211.437%
2025-04-21	35.2600	35.2600	33.8100	33.8100	-25.183%	2	195	+409.021%
2025-04-09	45.2400	45.2400	45.1900	45.1900	+50.633%	2	195	+280.836%
2025-04-08	30.2100	30.2100	30.0000	30.0000	+8.972%	3	195	+473.667%
2025-04-07	23.9000	27.5300	23.9000	27.5300	-8.233%	3	196	+525.136%
2025-04-04	28.6100	30.0000	28.6100	30.0000	-26.163%	4	195	+473.667%
2025-04-03	41.0000	41.0000	40.6300	40.6300	-17.166%	2	194	+323.579%
2025-04-01	48.3900	49.0500	47.4000	49.0500	+0.512%	136	194	+250.866%
2025-03-31	46.5300	48.8000	46.3000	48.8000	+0.350%	113	127	+252.664%
2025-03-28	48.6300	48.6300	48.6300	48.6300	-13.593%	2	73	+253.897%
2025-03-26	56.2800	56.2800	56.2800	56.2800	-5.253%	1	72	+205.792%
2025-03-25	59.4000	59.4000	59.4000	59.4000	+12.735%	6	71	+189.731%
2025-03-21	53.0000	53.0000	52.6900	52.6900	-8.365%	8	65	+226.627%
2025-03-17	57.5000	57.5000	57.5000	57.5000	+7.961%	2	65	+199.304%
2025-03-12	53.2600	53.2600	53.2600	53.2600	+1.255%	39	65	+223.132%
2025-03-11	52.6000	52.6000	52.6000	52.6000	-8.681%	1	65	+227.186%
2025-03-10	57.6000	57.6000	57.6000	57.6000	-10.000%	1	65	+198.785%
2025-03-06	64.0000	64.0000	64.0000	64.0000	-19.799%	1	64	+168.906%
2025-02-21	78.5000	79.8000	78.5000	79.8000	-1.189%	4	64	+115.664%
2025-02-03	80.7600	80.7600	80.7600	80.7600	+7.436%	1	64	+113.101%
2025-01-15	77.0000	77.1700	75.1700	75.1700	+1.144%	20	64	+128.948%
2025-01-10	73.9700	74.3200	73.0000	74.3200	-3.481%	46	72	+131.566%
2025-01-02	77.0000	77.0000	77.0000	77.0000	-13.288%	1	53	+123.506%
2024-12-24	88.8000	88.8000	88.8000	88.8000	+16.842%	1	53	+93.806%
2024-12-20	75.9200	76.0000	75.9200	76.0000	-15.367%	2	53	+126.447%
2024-12-16	90.0000	90.0000	89.8000	89.8000	+1.469%	20	33	+91.648%
2024-12-04	88.5000	88.5000	88.5000	88.5000	+4.995%	19	33	+94.463%
2024-11-25	84.2900	84.2900	84.2900	84.2900	+8.888%	10	14	+104.176%
2024-11-20	77.6200	77.6200	77.4100	77.4100	+5.838%	10	19	+122.323%
2024-10-21	73.1400	73.1400	73.1400	73.1400	-1.826%	1	14	+135.302%
2024-10-18	74.5000	74.5000	74.5000	74.5000	+0.540%	2	14	+131.007%
2024-10-17	74.1000	74.1000	74.1000	74.1000	-0.242%	1	14	+132.254%
2024-10-14	74.2800	74.2800	74.2800	74.2800	+4.930%	2	13	+131.691%
2024-10-09	70.7900	70.7900	70.7900	70.7900	+12.975%	2	15	+143.113%
2024-10-03	62.6600	62.6600	62.6600	62.6600	-5.419%	10	13	+174.657%
2024-09-30	66.2500	66.2500	66.2500	66.2500	+2.064%	1	4	+159.774%
2024-09-27	64.9100	64.9100	64.9100	64.9100	+4.123%	2	4	+165.136%
2024-09-19	62.3400	62.3400	62.3400	62.3400	+7.113%	1	3	+176.067%
2024-09-18	58.2000	58.2000	58.2000	58.2000	-1.356%	1	2	+195.704%
2024-09-17	59.0000	59.0000	59.0000	59.0000	0.000%	1	1	+191.695%