VOO20270115C540
VOO Jan 15 2027 540.00 Call (VOO270115C00540000)
optionOPRA
InactiveJun 18, 2026
164.50USD-0.969%(-1.61)4
Historical Prices · VOO20270115C540
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 164.1000 | 164.5000 | 164.1000 | 164.5000 | -0.969% | 4 | 1,786 | 0.000% |
| 2026-06-17 | 166.1100 | 166.1100 | 166.1100 | 166.1100 | -3.424% | 3 | 1,786 | -0.969% |
| 2026-06-01 | 172.0000 | 172.0000 | 172.0000 | 172.0000 | -0.578% | 5 | 1,786 | -4.360% |
| 2026-05-29 | 175.0000 | 175.0000 | 173.0000 | 173.0000 | +3.432% | 5 | 1,786 | -4.913% |
| 2026-05-26 | 167.2000 | 167.2600 | 167.2000 | 167.2600 | +5.527% | 8 | 1,786 | -1.650% |
| 2026-05-21 | 157.8600 | 158.5000 | 157.8600 | 158.5000 | +1.149% | 6 | 1,786 | +3.785% |
| 2026-05-18 | 156.7000 | 156.7000 | 156.7000 | 156.7000 | -5.756% | 3 | 1,786 | +4.978% |
| 2026-05-14 | 166.2700 | 166.2700 | 166.2700 | 166.2700 | +6.379% | 5 | 1,786 | -1.065% |
| 2026-05-12 | 156.3000 | 156.3000 | 156.3000 | 156.3000 | -1.574% | 3 | 1,790 | +5.246% |
| 2026-05-08 | 158.8000 | 158.8000 | 158.8000 | 158.8000 | +3.070% | 5 | 1,790 | +3.589% |
| 2026-05-07 | 154.0000 | 154.0700 | 154.0000 | 154.0700 | +6.050% | 3 | 1,786 | +6.770% |
| 2026-05-05 | 145.2800 | 145.2800 | 145.2800 | 145.2800 | +1.887% | 3 | 1,786 | +13.230% |
| 2026-05-04 | 142.5900 | 142.5900 | 142.5900 | 142.5900 | +0.472% | 1 | 1,786 | +15.366% |
| 2026-04-30 | 141.9200 | 141.9200 | 141.9200 | 141.9200 | +4.353% | 2 | 1,786 | +15.910% |
| 2026-04-29 | 136.2000 | 136.2000 | 136.0000 | 136.0000 | -0.198% | 6 | 1,786 | +20.956% |
| 2026-04-28 | 136.2700 | 136.2700 | 136.2700 | 136.2700 | +4.421% | 1 | 1,786 | +20.716% |
| 2026-04-21 | 136.8000 | 136.8000 | 130.5000 | 130.5000 | -2.612% | 25 | 1,789 | +26.054% |
| 2026-04-20 | 134.0000 | 134.0000 | 134.0000 | 134.0000 | -1.989% | 5 | 1,789 | +22.761% |
| 2026-04-17 | 135.8100 | 136.7200 | 135.8100 | 136.7200 | +11.010% | 2 | 1,789 | +20.319% |
| 2026-04-15 | 123.1600 | 123.1600 | 123.1600 | 123.1600 | +0.951% | 8 | 1,789 | +33.566% |
| 2026-04-14 | 122.0000 | 122.0000 | 122.0000 | 122.0000 | +6.087% | 5 | 1,789 | +34.836% |
| 2026-04-13 | 111.5300 | 115.0000 | 111.5300 | 115.0000 | +2.587% | 8 | 1,789 | +43.043% |
| 2026-04-10 | 112.1000 | 112.1000 | 112.1000 | 112.1000 | +5.755% | 2 | 1,789 | +46.744% |
| 2026-04-08 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | +9.053% | 1 | 1,789 | +55.189% |
| 2026-04-07 | 97.2000 | 97.2000 | 97.2000 | 97.2000 | +5.836% | 1 | 1,789 | +69.239% |
| 2026-04-02 | 91.8400 | 91.8400 | 91.8400 | 91.8400 | -3.326% | 1 | 1,789 | +79.116% |
| 2026-04-01 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | +8.509% | 1 | 1,789 | +73.158% |
| 2026-03-31 | 87.5500 | 87.5500 | 87.5500 | 87.5500 | +1.179% | 1 | 1,789 | +87.893% |
| 2026-03-27 | 86.5300 | 86.5300 | 86.5300 | 86.5300 | -12.596% | 2 | 1,790 | +90.107% |
| 2026-03-23 | 98.7500 | 99.0000 | 98.7500 | 99.0000 | +1.020% | 3 | 1,790 | +66.162% |
| 2026-03-20 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | -5.314% | 1 | 1,789 | +67.857% |
| 2026-03-13 | 103.5000 | 103.5000 | 103.5000 | 103.5000 | -7.507% | 2 | 1,789 | +58.937% |
| 2026-03-11 | 112.5000 | 112.5000 | 111.9000 | 111.9000 | -3.948% | 2 | 1,789 | +47.006% |
| 2026-03-10 | 114.0000 | 116.5000 | 114.0000 | 116.5000 | +6.881% | 2 | 1,789 | +41.202% |
| 2026-03-09 | 103.5000 | 109.0000 | 103.5000 | 109.0000 | -2.679% | 2 | 1,789 | +50.917% |
| 2026-03-05 | 113.0500 | 113.0500 | 112.0000 | 112.0000 | +0.045% | 3 | 1,790 | +46.875% |
| 2026-03-03 | 111.9500 | 111.9500 | 111.9500 | 111.9500 | -5.006% | 1 | 1,790 | +46.941% |
| 2026-03-02 | 117.8500 | 117.8500 | 117.8500 | 117.8500 | +0.144% | 1 | 1,791 | +39.584% |
| 2026-02-27 | 117.6800 | 117.6800 | 117.6800 | 117.6800 | -0.566% | 1 | 1,790 | +39.786% |
| 2026-02-17 | 113.1000 | 118.3500 | 113.1000 | 118.3500 | +0.723% | 23 | 1,790 | +38.995% |
| 2026-02-13 | 117.0000 | 117.9700 | 117.0000 | 117.5000 | -3.451% | 4 | 1,775 | +40.000% |
| 2026-02-03 | 123.0000 | 123.0000 | 121.7000 | 121.7000 | -3.794% | 2 | 1,775 | +35.168% |
| 2026-02-02 | 124.0000 | 126.5000 | 124.0000 | 126.5000 | +1.403% | 8 | 1,775 | +30.040% |
| 2026-01-30 | 124.5000 | 124.7500 | 124.5000 | 124.7500 | +0.694% | 4 | 1,778 | +31.864% |
| 2026-01-22 | 121.5100 | 123.8900 | 121.5100 | 123.8900 | +5.798% | 7 | 1,778 | +32.779% |
| 2026-01-21 | 117.1000 | 117.1000 | 117.1000 | 117.1000 | -7.453% | 1 | 1,784 | +40.478% |
| 2026-01-16 | 126.5000 | 126.9300 | 125.9500 | 126.5300 | +5.004% | 1,504 | 349 | +30.009% |
| 2025-12-16 | 120.5000 | 120.5000 | 120.5000 | 120.5000 | +3.701% | 1 | 349 | +36.515% |
| 2025-11-25 | 114.5000 | 116.2000 | 114.5000 | 116.2000 | +3.750% | 2 | 350 | +41.566% |
| 2025-11-17 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | -1.226% | 1 | 350 | +46.875% |
| 2025-11-07 | 113.6400 | 113.6400 | 113.3000 | 113.3900 | -11.462% | 10 | 349 | +45.075% |
| 2025-10-31 | 128.0700 | 128.0700 | 128.0700 | 128.0700 | +5.983% | 1 | 339 | +28.445% |
| 2025-10-24 | 120.8400 | 120.8400 | 120.8400 | 120.8400 | +12.409% | 3 | 340 | +36.130% |
| 2025-10-13 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | -1.764% | 3 | 337 | +53.023% |
| 2025-10-10 | 110.2000 | 110.2000 | 109.4300 | 109.4300 | -7.662% | 5 | 337 | +50.324% |
| 2025-10-08 | 118.5100 | 118.5100 | 118.5100 | 118.5100 | -1.077% | 1 | 332 | +38.807% |
| 2025-10-07 | 117.9300 | 119.8000 | 117.9300 | 119.8000 | +5.272% | 2 | 331 | +37.312% |
| 2025-09-22 | 113.6000 | 113.8000 | 113.6000 | 113.8000 | +3.173% | 4 | 331 | +44.552% |
| 2025-09-19 | 110.3000 | 110.3000 | 110.3000 | 110.3000 | +10.632% | 1 | 331 | +49.139% |
| 2025-09-05 | 99.7000 | 99.7000 | 99.7000 | 99.7000 | +10.459% | 1 | 331 | +64.995% |
| 2025-08-21 | 90.2600 | 90.2600 | 90.2600 | 90.2600 | +0.962% | 1 | 331 | +82.251% |
| 2025-08-06 | 89.4000 | 89.4000 | 89.4000 | 89.4000 | +1.880% | 2 | 332 | +84.004% |
| 2025-08-04 | 87.7500 | 87.7500 | 87.7500 | 87.7500 | -1.736% | 1 | 330 | +87.464% |
| 2025-07-21 | 89.3000 | 89.3000 | 89.3000 | 89.3000 | +7.590% | 3 | 329 | +84.211% |
| 2025-07-11 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +19.253% | 4 | 332 | +98.193% |
| 2025-06-23 | 69.0000 | 69.6000 | 69.0000 | 69.6000 | -0.939% | 2 | 374 | +136.351% |
| 2025-06-12 | 70.5200 | 71.1800 | 70.2200 | 70.2600 | -3.687% | 48 | 373 | +134.130% |
| 2025-06-10 | 71.4000 | 72.9500 | 71.4000 | 72.9500 | +3.475% | 2 | 370 | +125.497% |
| 2025-06-06 | 69.8000 | 70.5000 | 69.8000 | 70.5000 | +3.676% | 6 | 370 | +133.333% |
| 2025-06-03 | 67.4500 | 68.0000 | 67.4500 | 68.0000 | +8.887% | 41 | 372 | +141.912% |
| 2025-05-30 | 62.4500 | 62.4500 | 62.4500 | 62.4500 | -4.041% | 80 | 388 | +163.411% |
| 2025-05-28 | 65.0800 | 65.0800 | 65.0800 | 65.0800 | -0.459% | 1 | 348 | +152.766% |
| 2025-05-27 | 64.2500 | 65.3800 | 64.2500 | 65.3800 | +8.858% | 4 | 349 | +151.606% |
| 2025-05-23 | 60.0600 | 60.0600 | 60.0600 | 60.0600 | -4.772% | 16 | 351 | +173.893% |
| 2025-05-22 | 63.0700 | 63.0700 | 63.0700 | 63.0700 | -4.439% | 3 | 351 | +160.821% |
| 2025-05-21 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | +2.644% | 1 | 348 | +149.242% |
| 2025-05-14 | 64.1800 | 64.5200 | 64.1800 | 64.3000 | +0.469% | 17 | 348 | +155.832% |
| 2025-05-13 | 63.8000 | 64.0000 | 63.8000 | 64.0000 | +14.286% | 4 | 341 | +157.031% |
| 2025-05-08 | 52.0600 | 56.0000 | 52.0600 | 56.0000 | +24.444% | 2 | 338 | +193.750% |
| 2025-04-25 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +6.383% | 2 | 338 | +265.556% |
| 2025-04-24 | 43.0000 | 43.1800 | 42.3000 | 42.3000 | +13.863% | 12 | 337 | +288.889% |
| 2025-04-17 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | -0.775% | 1 | 337 | +342.799% |
| 2025-04-16 | 37.4400 | 37.4400 | 37.4400 | 37.4400 | -12.030% | 1 | 337 | +339.370% |
| 2025-04-15 | 42.5600 | 42.5600 | 42.5600 | 42.5600 | +3.754% | 5 | 336 | +286.513% |
| 2025-04-11 | 41.3300 | 41.3300 | 41.0200 | 41.0200 | +14.581% | 6 | 341 | +301.024% |
| 2025-04-10 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -0.556% | 5 | 342 | +359.497% |
| 2025-04-09 | 26.0000 | 37.5100 | 26.0000 | 36.0000 | +30.435% | 3 | 342 | +356.944% |
| 2025-04-08 | 27.4000 | 27.6000 | 27.4000 | 27.6000 | +9.307% | 4 | 341 | +496.014% |
| 2025-04-07 | 30.7700 | 30.7700 | 25.2500 | 25.2500 | -5.854% | 4 | 341 | +551.485% |
| 2025-04-04 | 30.0000 | 30.0000 | 26.8200 | 26.8200 | -29.421% | 10 | 338 | +513.348% |
| 2025-04-03 | 40.0000 | 40.0000 | 38.0000 | 38.0000 | -15.367% | 3 | 336 | +332.895% |
| 2025-04-01 | 47.5100 | 47.5100 | 44.3600 | 44.9000 | -1.965% | 83 | 335 | +266.370% |
| 2025-03-31 | 46.1200 | 46.1200 | 44.5000 | 45.8000 | -1.229% | 64 | 295 | +259.170% |
| 2025-03-28 | 47.4000 | 47.4000 | 46.3700 | 46.3700 | -9.434% | 8 | 267 | +254.755% |
| 2025-03-27 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | +2.216% | 1 | 265 | +221.289% |
| 2025-03-21 | 50.0900 | 50.0900 | 50.0900 | 50.0900 | +9.871% | 4 | 265 | +228.409% |
| 2025-03-13 | 48.5000 | 48.5000 | 45.5900 | 45.5900 | -11.988% | 3 | 262 | +260.825% |
| 2025-03-11 | 51.0700 | 51.8000 | 48.3600 | 51.8000 | -1.333% | 7 | 262 | +217.568% |
| 2025-03-10 | 54.0000 | 54.0000 | 52.5000 | 52.5000 | -9.561% | 2 | 259 | +213.333% |
| 2025-03-07 | 58.0500 | 58.0500 | 58.0500 | 58.0500 | -3.891% | 2 | 259 | +183.376% |
| 2025-03-05 | 60.0000 | 60.4000 | 59.9000 | 60.4000 | -1.146% | 3 | 259 | +172.351% |
| 2025-03-04 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | -18.097% | 1 | 257 | +169.231% |
| 2025-02-26 | 74.6000 | 74.6000 | 74.6000 | 74.6000 | +3.611% | 1 | 258 | +120.509% |
| 2025-02-25 | 74.5000 | 74.5000 | 72.0000 | 72.0000 | -10.000% | 3 | 255 | +128.472% |
| 2025-02-21 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -3.614% | 2 | 255 | +105.625% |
| 2025-02-20 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | -0.036% | 1 | 254 | +98.193% |
| 2025-02-13 | 83.0300 | 83.0300 | 83.0300 | 83.0300 | +1.877% | 2 | 256 | +98.121% |
| 2025-02-11 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | +8.667% | 2 | 256 | +101.840% |
| 2025-02-03 | 75.5000 | 75.5000 | 75.0000 | 75.0000 | -7.063% | 2 | 254 | +119.333% |
| 2025-01-29 | 77.0000 | 80.7000 | 77.0000 | 80.7000 | -1.729% | 276 | 263 | +103.841% |
| 2025-01-28 | 83.4000 | 83.4000 | 82.1200 | 82.1200 | -3.897% | 6 | 65 | +100.317% |
| 2025-01-23 | 85.4500 | 85.4500 | 85.4500 | 85.4500 | +0.529% | 2 | 59 | +92.510% |
| 2025-01-22 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +17.647% | 1 | 59 | +93.529% |
| 2025-01-15 | 72.2600 | 72.2600 | 72.2500 | 72.2500 | +1.475% | 50 | 59 | +127.682% |
| 2025-01-10 | 70.4500 | 71.3200 | 70.4500 | 71.2000 | -2.198% | 100 | 64 | +131.039% |
| 2024-12-31 | 74.0000 | 74.0000 | 72.8000 | 72.8000 | -4.837% | 4 | 13 | +125.962% |
| 2024-12-30 | 77.5000 | 77.5000 | 76.2000 | 76.5000 | -11.561% | 4 | 13 | +115.033% |
| 2024-12-18 | 86.5000 | 86.5000 | 86.5000 | 86.5000 | +2.246% | 3 | 12 | +90.173% |
| 2024-12-04 | 85.0000 | 85.0000 | 84.6000 | 84.6000 | +11.316% | 5 | 9 | +94.444% |
| 2024-11-18 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | +1.959% | 1 | 4 | +116.447% |
| 2024-11-15 | 74.5400 | 74.5400 | 74.5400 | 74.5400 | -5.526% | 2 | 4 | +120.687% |
| 2024-11-12 | 78.9000 | 78.9000 | 78.9000 | 78.9000 | +6.463% | 1 | 4 | +108.492% |
| 2024-11-06 | 74.1000 | 74.1100 | 74.1000 | 74.1100 | +12.458% | 3 | 4 | +121.967% |
| 2024-11-05 | 65.9000 | 65.9000 | 65.9000 | 65.9000 | +1.619% | 1 | 7 | +149.621% |
| 2024-10-31 | 64.8500 | 64.8500 | 64.8500 | 64.8500 | -7.357% | 1 | 6 | +153.662% |
| 2024-10-25 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | +0.143% | 2 | 6 | +135.000% |
| 2024-10-22 | 69.9000 | 69.9000 | 69.9000 | 69.9000 | -1.660% | 1 | 6 | +135.336% |
| 2024-10-14 | 71.0800 | 71.0800 | 71.0800 | 71.0800 | +18.053% | 2 | 6 | +131.429% |
| 2024-10-03 | 60.2100 | 60.2100 | 60.2100 | 60.2100 | -1.618% | 1 | 4 | +173.210% |
| 2024-09-26 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | +1.661% | 2 | 3 | +168.791% |
| 2024-09-25 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | 0.000% | 1 | 1 | +173.256% |