Dark

VOO20270115C540
VOO Jan 15 2027 540.00 Call (VOO270115C00540000)
option OPRA

Inactive

Aug 14, 2026

185.00+0.944%(+1.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	185.0000	185.0000	185.0000	185.0000	+0.944%	1	1,786	0.000%
2026-08-13	183.2700	183.2700	183.2700	183.2700	+2.100%	2	1,788	+0.944%
2026-08-12	179.5000	179.5000	179.5000	179.5000	+0.162%	1	1,788	+3.064%
2026-08-11	179.2100	179.2100	179.2100	179.2100	-0.868%	1	1,788	+3.231%
2026-08-04	180.7800	180.7800	180.7800	180.7800	+15.367%	5	1,788	+2.334%
2026-07-17	156.7000	156.7000	156.7000	156.7000	-4.742%	1	1,788	+18.060%
2026-06-18	164.1000	164.5000	164.1000	164.5000	-0.969%	4	1,786	+12.462%
2026-06-17	166.1100	166.1100	166.1100	166.1100	-3.424%	3	1,786	+11.372%
2026-06-01	172.0000	172.0000	172.0000	172.0000	-0.578%	5	1,786	+7.558%
2026-05-29	175.0000	175.0000	173.0000	173.0000	+3.432%	5	1,786	+6.936%
2026-05-26	167.2000	167.2600	167.2000	167.2600	+5.527%	8	1,786	+10.606%
2026-05-21	157.8600	158.5000	157.8600	158.5000	+1.149%	6	1,786	+16.719%
2026-05-18	156.7000	156.7000	156.7000	156.7000	-5.756%	3	1,786	+18.060%
2026-05-14	166.2700	166.2700	166.2700	166.2700	+6.379%	5	1,786	+11.265%
2026-05-12	156.3000	156.3000	156.3000	156.3000	-1.574%	3	1,790	+18.362%
2026-05-08	158.8000	158.8000	158.8000	158.8000	+3.070%	5	1,790	+16.499%
2026-05-07	154.0000	154.0700	154.0000	154.0700	+6.050%	3	1,786	+20.075%
2026-05-05	145.2800	145.2800	145.2800	145.2800	+1.887%	3	1,786	+27.340%
2026-05-04	142.5900	142.5900	142.5900	142.5900	+0.472%	1	1,786	+29.743%
2026-04-30	141.9200	141.9200	141.9200	141.9200	+4.353%	2	1,786	+30.355%
2026-04-29	136.2000	136.2000	136.0000	136.0000	-0.198%	6	1,786	+36.029%
2026-04-28	136.2700	136.2700	136.2700	136.2700	+4.421%	1	1,786	+35.760%
2026-04-21	136.8000	136.8000	130.5000	130.5000	-2.612%	25	1,789	+41.762%
2026-04-20	134.0000	134.0000	134.0000	134.0000	-1.989%	5	1,789	+38.060%
2026-04-17	135.8100	136.7200	135.8100	136.7200	+11.010%	2	1,789	+35.313%
2026-04-15	123.1600	123.1600	123.1600	123.1600	+0.951%	8	1,789	+50.211%
2026-04-14	122.0000	122.0000	122.0000	122.0000	+6.087%	5	1,789	+51.639%
2026-04-13	111.5300	115.0000	111.5300	115.0000	+2.587%	8	1,789	+60.870%
2026-04-10	112.1000	112.1000	112.1000	112.1000	+5.755%	2	1,789	+65.031%
2026-04-08	106.0000	106.0000	106.0000	106.0000	+9.053%	1	1,789	+74.528%
2026-04-07	97.2000	97.2000	97.2000	97.2000	+5.836%	1	1,789	+90.329%
2026-04-02	91.8400	91.8400	91.8400	91.8400	-3.326%	1	1,789	+101.437%
2026-04-01	95.0000	95.0000	95.0000	95.0000	+8.509%	1	1,789	+94.737%
2026-03-31	87.5500	87.5500	87.5500	87.5500	+1.179%	1	1,789	+111.308%
2026-03-27	86.5300	86.5300	86.5300	86.5300	-12.596%	2	1,790	+113.799%
2026-03-23	98.7500	99.0000	98.7500	99.0000	+1.020%	3	1,790	+86.869%
2026-03-20	98.0000	98.0000	98.0000	98.0000	-5.314%	1	1,789	+88.776%
2026-03-13	103.5000	103.5000	103.5000	103.5000	-7.507%	2	1,789	+78.744%
2026-03-11	112.5000	112.5000	111.9000	111.9000	-3.948%	2	1,789	+65.326%
2026-03-10	114.0000	116.5000	114.0000	116.5000	+6.881%	2	1,789	+58.798%
2026-03-09	103.5000	109.0000	103.5000	109.0000	-2.679%	2	1,789	+69.725%
2026-03-05	113.0500	113.0500	112.0000	112.0000	+0.045%	3	1,790	+65.179%
2026-03-03	111.9500	111.9500	111.9500	111.9500	-5.006%	1	1,790	+65.252%
2026-03-02	117.8500	117.8500	117.8500	117.8500	+0.144%	1	1,791	+56.979%
2026-02-27	117.6800	117.6800	117.6800	117.6800	-0.566%	1	1,790	+57.206%
2026-02-17	113.1000	118.3500	113.1000	118.3500	+0.723%	23	1,790	+56.316%
2026-02-13	117.0000	117.9700	117.0000	117.5000	-3.451%	4	1,775	+57.447%
2026-02-03	123.0000	123.0000	121.7000	121.7000	-3.794%	2	1,775	+52.013%
2026-02-02	124.0000	126.5000	124.0000	126.5000	+1.403%	8	1,775	+46.245%
2026-01-30	124.5000	124.7500	124.5000	124.7500	+0.694%	4	1,778	+48.297%
2026-01-22	121.5100	123.8900	121.5100	123.8900	+5.798%	7	1,778	+49.326%
2026-01-21	117.1000	117.1000	117.1000	117.1000	-7.453%	1	1,784	+57.985%
2026-01-16	126.5000	126.9300	125.9500	126.5300	+5.004%	1,504	349	+46.210%
2025-12-16	120.5000	120.5000	120.5000	120.5000	+3.701%	1	349	+53.527%
2025-11-25	114.5000	116.2000	114.5000	116.2000	+3.750%	2	350	+59.208%
2025-11-17	112.0000	112.0000	112.0000	112.0000	-1.226%	1	350	+65.179%
2025-11-07	113.6400	113.6400	113.3000	113.3900	-11.462%	10	349	+63.154%
2025-10-31	128.0700	128.0700	128.0700	128.0700	+5.983%	1	339	+44.452%
2025-10-24	120.8400	120.8400	120.8400	120.8400	+12.409%	3	340	+53.095%
2025-10-13	107.5000	107.5000	107.5000	107.5000	-1.764%	3	337	+72.093%
2025-10-10	110.2000	110.2000	109.4300	109.4300	-7.662%	5	337	+69.058%
2025-10-08	118.5100	118.5100	118.5100	118.5100	-1.077%	1	332	+56.105%
2025-10-07	117.9300	119.8000	117.9300	119.8000	+5.272%	2	331	+54.424%
2025-09-22	113.6000	113.8000	113.6000	113.8000	+3.173%	4	331	+62.566%
2025-09-19	110.3000	110.3000	110.3000	110.3000	+10.632%	1	331	+67.724%
2025-09-05	99.7000	99.7000	99.7000	99.7000	+10.459%	1	331	+85.557%
2025-08-21	90.2600	90.2600	90.2600	90.2600	+0.962%	1	331	+104.963%
2025-08-06	89.4000	89.4000	89.4000	89.4000	+1.880%	2	332	+106.935%
2025-08-04	87.7500	87.7500	87.7500	87.7500	-1.736%	1	330	+110.826%
2025-07-21	89.3000	89.3000	89.3000	89.3000	+7.590%	3	329	+107.167%
2025-07-11	83.0000	83.0000	83.0000	83.0000	+19.253%	4	332	+122.892%
2025-06-23	69.0000	69.6000	69.0000	69.6000	-0.939%	2	374	+165.805%
2025-06-12	70.5200	71.1800	70.2200	70.2600	-3.687%	48	373	+163.308%
2025-06-10	71.4000	72.9500	71.4000	72.9500	+3.475%	2	370	+153.598%
2025-06-06	69.8000	70.5000	69.8000	70.5000	+3.676%	6	370	+162.411%
2025-06-03	67.4500	68.0000	67.4500	68.0000	+8.887%	41	372	+172.059%
2025-05-30	62.4500	62.4500	62.4500	62.4500	-4.041%	80	388	+196.237%
2025-05-28	65.0800	65.0800	65.0800	65.0800	-0.459%	1	348	+184.266%
2025-05-27	64.2500	65.3800	64.2500	65.3800	+8.858%	4	349	+182.961%
2025-05-23	60.0600	60.0600	60.0600	60.0600	-4.772%	16	351	+208.025%
2025-05-22	63.0700	63.0700	63.0700	63.0700	-4.439%	3	351	+193.325%
2025-05-21	66.0000	66.0000	66.0000	66.0000	+2.644%	1	348	+180.303%
2025-05-14	64.1800	64.5200	64.1800	64.3000	+0.469%	17	348	+187.714%
2025-05-13	63.8000	64.0000	63.8000	64.0000	+14.286%	4	341	+189.063%
2025-05-08	52.0600	56.0000	52.0600	56.0000	+24.444%	2	338	+230.357%
2025-04-25	45.0000	45.0000	45.0000	45.0000	+6.383%	2	338	+311.111%
2025-04-24	43.0000	43.1800	42.3000	42.3000	+13.863%	12	337	+337.352%
2025-04-17	37.1500	37.1500	37.1500	37.1500	-0.775%	1	337	+397.981%
2025-04-16	37.4400	37.4400	37.4400	37.4400	-12.030%	1	337	+394.124%
2025-04-15	42.5600	42.5600	42.5600	42.5600	+3.754%	5	336	+334.680%
2025-04-11	41.3300	41.3300	41.0200	41.0200	+14.581%	6	341	+351.000%
2025-04-10	35.8000	35.8000	35.8000	35.8000	-0.556%	5	342	+416.760%
2025-04-09	26.0000	37.5100	26.0000	36.0000	+30.435%	3	342	+413.889%
2025-04-08	27.4000	27.6000	27.4000	27.6000	+9.307%	4	341	+570.290%
2025-04-07	30.7700	30.7700	25.2500	25.2500	-5.854%	4	341	+632.673%
2025-04-04	30.0000	30.0000	26.8200	26.8200	-29.421%	10	338	+589.784%
2025-04-03	40.0000	40.0000	38.0000	38.0000	-15.367%	3	336	+386.842%
2025-04-01	47.5100	47.5100	44.3600	44.9000	-1.965%	83	335	+312.027%
2025-03-31	46.1200	46.1200	44.5000	45.8000	-1.229%	64	295	+303.930%
2025-03-28	47.4000	47.4000	46.3700	46.3700	-9.434%	8	267	+298.965%
2025-03-27	51.2000	51.2000	51.2000	51.2000	+2.216%	1	265	+261.328%
2025-03-21	50.0900	50.0900	50.0900	50.0900	+9.871%	4	265	+269.335%
2025-03-13	48.5000	48.5000	45.5900	45.5900	-11.988%	3	262	+305.791%
2025-03-11	51.0700	51.8000	48.3600	51.8000	-1.333%	7	262	+257.143%
2025-03-10	54.0000	54.0000	52.5000	52.5000	-9.561%	2	259	+252.381%
2025-03-07	58.0500	58.0500	58.0500	58.0500	-3.891%	2	259	+218.691%
2025-03-05	60.0000	60.4000	59.9000	60.4000	-1.146%	3	259	+206.291%
2025-03-04	61.1000	61.1000	61.1000	61.1000	-18.097%	1	257	+202.782%
2025-02-26	74.6000	74.6000	74.6000	74.6000	+3.611%	1	258	+147.989%
2025-02-25	74.5000	74.5000	72.0000	72.0000	-10.000%	3	255	+156.944%
2025-02-21	80.0000	80.0000	80.0000	80.0000	-3.614%	2	255	+131.250%
2025-02-20	83.0000	83.0000	83.0000	83.0000	-0.036%	1	254	+122.892%
2025-02-13	83.0300	83.0300	83.0300	83.0300	+1.877%	2	256	+122.811%
2025-02-11	81.5000	81.5000	81.5000	81.5000	+8.667%	2	256	+126.994%
2025-02-03	75.5000	75.5000	75.0000	75.0000	-7.063%	2	254	+146.667%
2025-01-29	77.0000	80.7000	77.0000	80.7000	-1.729%	276	263	+129.244%
2025-01-28	83.4000	83.4000	82.1200	82.1200	-3.897%	6	65	+125.280%
2025-01-23	85.4500	85.4500	85.4500	85.4500	+0.529%	2	59	+116.501%
2025-01-22	85.0000	85.0000	85.0000	85.0000	+17.647%	1	59	+117.647%
2025-01-15	72.2600	72.2600	72.2500	72.2500	+1.475%	50	59	+156.055%
2025-01-10	70.4500	71.3200	70.4500	71.2000	-2.198%	100	64	+159.831%
2024-12-31	74.0000	74.0000	72.8000	72.8000	-4.837%	4	13	+154.121%
2024-12-30	77.5000	77.5000	76.2000	76.5000	-11.561%	4	13	+141.830%
2024-12-18	86.5000	86.5000	86.5000	86.5000	+2.246%	3	12	+113.873%
2024-12-04	85.0000	85.0000	84.6000	84.6000	+11.316%	5	9	+118.676%
2024-11-18	76.0000	76.0000	76.0000	76.0000	+1.959%	1	4	+143.421%
2024-11-15	74.5400	74.5400	74.5400	74.5400	-5.526%	2	4	+148.189%
2024-11-12	78.9000	78.9000	78.9000	78.9000	+6.463%	1	4	+134.474%
2024-11-06	74.1000	74.1100	74.1000	74.1100	+12.458%	3	4	+149.629%
2024-11-05	65.9000	65.9000	65.9000	65.9000	+1.619%	1	7	+180.728%
2024-10-31	64.8500	64.8500	64.8500	64.8500	-7.357%	1	6	+185.274%
2024-10-25	70.0000	70.0000	70.0000	70.0000	+0.143%	2	6	+164.286%
2024-10-22	69.9000	69.9000	69.9000	69.9000	-1.660%	1	6	+164.664%
2024-10-14	71.0800	71.0800	71.0800	71.0800	+18.053%	2	6	+160.270%
2024-10-03	60.2100	60.2100	60.2100	60.2100	-1.618%	1	4	+207.258%
2024-09-26	61.2000	61.2000	61.2000	61.2000	+1.661%	2	3	+202.288%
2024-09-25	60.2000	60.2000	60.2000	60.2000	0.000%	1	1	+207.309%