VOO20270115C535
VOO Jan 15 2027 535.00 Call (VOO270115C00535000)
optionOPRA
InactiveJun 25, 2026
155.00USD+10.873%(+15.20)1
Historical Prices · VOO20270115C535
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 155.0000 | 155.0000 | 155.0000 | 155.0000 | +10.873% | 1 | 178 | 0.000% |
| 2026-04-22 | 139.8000 | 139.8000 | 139.8000 | 139.8000 | +46.387% | 1 | 178 | +10.873% |
| 2026-03-26 | 95.5000 | 95.5000 | 95.5000 | 95.5000 | -11.426% | 1 | 178 | +62.304% |
| 2026-03-13 | 107.8200 | 107.8200 | 107.8200 | 107.8200 | -10.671% | 1 | 178 | +43.758% |
| 2026-02-23 | 120.7000 | 120.7000 | 120.7000 | 120.7000 | -5.088% | 1 | 178 | +28.418% |
| 2026-01-22 | 127.1700 | 127.1700 | 127.1700 | 127.1700 | +2.797% | 10 | 177 | +21.884% |
| 2026-01-21 | 123.7100 | 123.7100 | 123.7100 | 123.7100 | -4.838% | 1 | 172 | +25.293% |
| 2026-01-16 | 130.0000 | 130.0000 | 130.0000 | 130.0000 | -1.887% | 1 | 171 | +19.231% |
| 2026-01-15 | 132.5000 | 132.5000 | 132.5000 | 132.5000 | +2.713% | 1 | 171 | +16.981% |
| 2025-12-26 | 129.0000 | 129.0000 | 129.0000 | 129.0000 | +2.699% | 1 | 172 | +20.155% |
| 2025-12-22 | 125.6100 | 125.6100 | 125.6100 | 125.6100 | +0.892% | 1 | 172 | +23.398% |
| 2025-12-16 | 124.5000 | 124.5000 | 124.5000 | 124.5000 | -4.201% | 10 | 172 | +24.498% |
| 2025-11-12 | 129.9600 | 129.9600 | 129.9600 | 129.9600 | +5.231% | 1 | 172 | +19.267% |
| 2025-11-04 | 123.5000 | 123.5000 | 123.5000 | 123.5000 | -6.439% | 1 | 173 | +25.506% |
| 2025-10-28 | 132.0000 | 132.0000 | 132.0000 | 132.0000 | +3.448% | 1 | 172 | +17.424% |
| 2025-10-27 | 127.6000 | 127.6000 | 127.6000 | 127.6000 | +4.248% | 1 | 173 | +21.473% |
| 2025-10-24 | 122.4000 | 122.4000 | 122.4000 | 122.4000 | +1.839% | 1 | 173 | +26.634% |
| 2025-10-21 | 120.1900 | 120.1900 | 120.1900 | 120.1900 | -1.443% | 1 | 174 | +28.962% |
| 2025-10-06 | 121.9500 | 121.9500 | 121.9500 | 121.9500 | +4.080% | 1 | 174 | +27.101% |
| 2025-09-22 | 114.9000 | 118.0000 | 114.9000 | 117.1700 | +5.559% | 4 | 174 | +32.286% |
| 2025-09-19 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | 0.000% | 1 | 173 | +39.640% |
| 2025-09-15 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | +8.293% | 2 | 174 | +39.640% |
| 2025-09-09 | 102.5000 | 102.5000 | 102.5000 | 102.5000 | +3.955% | 2 | 176 | +51.220% |
| 2025-08-26 | 99.0000 | 99.0000 | 98.6000 | 98.6000 | -1.734% | 2 | 178 | +57.201% |
| 2025-08-25 | 100.3400 | 100.3400 | 100.3400 | 100.3400 | +5.621% | 1 | 178 | +54.475% |
| 2025-08-21 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | -5.019% | 1 | 177 | +63.158% |
| 2025-08-14 | 100.0200 | 100.0200 | 100.0200 | 100.0200 | +12.193% | 1 | 176 | +54.969% |
| 2025-07-15 | 89.1500 | 89.1500 | 89.1500 | 89.1500 | +4.882% | 1 | 176 | +73.864% |
| 2025-07-07 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | -4.494% | 1 | 177 | +82.353% |
| 2025-07-03 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | +32.638% | 1 | 177 | +74.157% |
| 2025-05-27 | 67.1000 | 67.1000 | 67.1000 | 67.1000 | -5.025% | 1 | 196 | +130.999% |
| 2025-05-21 | 70.6500 | 70.6500 | 70.6500 | 70.6500 | +5.134% | 3 | 196 | +119.391% |
| 2025-05-14 | 67.5000 | 67.5000 | 67.2000 | 67.2000 | +0.224% | 10 | 199 | +130.655% |
| 2025-05-13 | 66.9200 | 67.0500 | 66.9200 | 67.0500 | +21.336% | 2 | 197 | +131.171% |
| 2025-05-08 | 55.2700 | 55.2700 | 55.2600 | 55.2600 | +63.443% | 2 | 195 | +180.492% |
| 2025-04-21 | 35.2600 | 35.2600 | 33.8100 | 33.8100 | -25.183% | 2 | 195 | +358.444% |
| 2025-04-09 | 45.2400 | 45.2400 | 45.1900 | 45.1900 | +50.633% | 2 | 195 | +242.996% |
| 2025-04-08 | 30.2100 | 30.2100 | 30.0000 | 30.0000 | +8.972% | 3 | 195 | +416.667% |
| 2025-04-07 | 23.9000 | 27.5300 | 23.9000 | 27.5300 | -8.233% | 3 | 196 | +463.022% |
| 2025-04-04 | 28.6100 | 30.0000 | 28.6100 | 30.0000 | -26.163% | 4 | 195 | +416.667% |
| 2025-04-03 | 41.0000 | 41.0000 | 40.6300 | 40.6300 | -17.166% | 2 | 194 | +281.492% |
| 2025-04-01 | 48.3900 | 49.0500 | 47.4000 | 49.0500 | +0.512% | 136 | 194 | +216.004% |
| 2025-03-31 | 46.5300 | 48.8000 | 46.3000 | 48.8000 | +0.350% | 113 | 127 | +217.623% |
| 2025-03-28 | 48.6300 | 48.6300 | 48.6300 | 48.6300 | -13.593% | 2 | 73 | +218.733% |
| 2025-03-26 | 56.2800 | 56.2800 | 56.2800 | 56.2800 | -5.253% | 1 | 72 | +175.409% |
| 2025-03-25 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | +12.735% | 6 | 71 | +160.943% |
| 2025-03-21 | 53.0000 | 53.0000 | 52.6900 | 52.6900 | -8.365% | 8 | 65 | +194.173% |
| 2025-03-17 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +7.961% | 2 | 65 | +169.565% |
| 2025-03-12 | 53.2600 | 53.2600 | 53.2600 | 53.2600 | +1.255% | 39 | 65 | +191.025% |
| 2025-03-11 | 52.6000 | 52.6000 | 52.6000 | 52.6000 | -8.681% | 1 | 65 | +194.677% |
| 2025-03-10 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | -10.000% | 1 | 65 | +169.097% |
| 2025-03-06 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -19.799% | 1 | 64 | +142.188% |
| 2025-02-21 | 78.5000 | 79.8000 | 78.5000 | 79.8000 | -1.189% | 4 | 64 | +94.236% |
| 2025-02-03 | 80.7600 | 80.7600 | 80.7600 | 80.7600 | +7.436% | 1 | 64 | +91.927% |
| 2025-01-15 | 77.0000 | 77.1700 | 75.1700 | 75.1700 | +1.144% | 20 | 64 | +106.199% |
| 2025-01-10 | 73.9700 | 74.3200 | 73.0000 | 74.3200 | -3.481% | 46 | 72 | +108.558% |
| 2025-01-02 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | -13.288% | 1 | 53 | +101.299% |
| 2024-12-24 | 88.8000 | 88.8000 | 88.8000 | 88.8000 | +16.842% | 1 | 53 | +74.550% |
| 2024-12-20 | 75.9200 | 76.0000 | 75.9200 | 76.0000 | -15.367% | 2 | 53 | +103.947% |
| 2024-12-16 | 90.0000 | 90.0000 | 89.8000 | 89.8000 | +1.469% | 20 | 33 | +72.606% |
| 2024-12-04 | 88.5000 | 88.5000 | 88.5000 | 88.5000 | +4.995% | 19 | 33 | +75.141% |
| 2024-11-25 | 84.2900 | 84.2900 | 84.2900 | 84.2900 | +8.888% | 10 | 14 | +83.889% |
| 2024-11-20 | 77.6200 | 77.6200 | 77.4100 | 77.4100 | +5.838% | 10 | 19 | +100.233% |
| 2024-10-21 | 73.1400 | 73.1400 | 73.1400 | 73.1400 | -1.826% | 1 | 14 | +111.922% |
| 2024-10-18 | 74.5000 | 74.5000 | 74.5000 | 74.5000 | +0.540% | 2 | 14 | +108.054% |
| 2024-10-17 | 74.1000 | 74.1000 | 74.1000 | 74.1000 | -0.242% | 1 | 14 | +109.177% |
| 2024-10-14 | 74.2800 | 74.2800 | 74.2800 | 74.2800 | +4.930% | 2 | 13 | +108.670% |
| 2024-10-09 | 70.7900 | 70.7900 | 70.7900 | 70.7900 | +12.975% | 2 | 15 | +118.957% |
| 2024-10-03 | 62.6600 | 62.6600 | 62.6600 | 62.6600 | -5.419% | 10 | 13 | +147.367% |
| 2024-09-30 | 66.2500 | 66.2500 | 66.2500 | 66.2500 | +2.064% | 1 | 4 | +133.962% |
| 2024-09-27 | 64.9100 | 64.9100 | 64.9100 | 64.9100 | +4.123% | 2 | 4 | +138.792% |
| 2024-09-19 | 62.3400 | 62.3400 | 62.3400 | 62.3400 | +7.113% | 1 | 3 | +148.637% |
| 2024-09-18 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | -1.356% | 1 | 2 | +166.323% |
| 2024-09-17 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 0.000% | 1 | 1 | +162.712% |