Dark

VOO20270115C545
VOO Jan 15 2027 545.00 Call (VOO270115C00545000)
option OPRA

Inactive

Aug 11, 2026

178.70+21.772%(+31.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	178.7000	178.7000	178.7000	178.7000	+21.772%	1	136	0.000%
2026-07-27	148.4800	148.4800	146.7500	146.7500	-3.454%	21	137	+21.772%
2026-06-29	152.0000	152.0000	152.0000	152.0000	-1.299%	2	116	+17.566%
2026-05-11	154.0000	154.0000	154.0000	154.0000	+4.054%	2	116	+16.039%
2026-05-06	148.0000	148.0000	148.0000	148.0000	+4.064%	1	116	+20.743%
2026-05-05	142.2200	142.2200	142.2200	142.2200	+38.887%	1	116	+25.650%
2026-04-08	102.4000	102.4000	102.4000	102.4000	+14.426%	1	116	+74.512%
2026-03-26	89.4900	89.4900	89.4900	89.4900	-4.798%	1	117	+99.687%
2026-03-23	94.6200	94.6200	94.0000	94.0000	-11.404%	3	117	+90.106%
2026-03-03	106.1000	106.1000	106.1000	106.1000	-11.583%	3	119	+68.426%
2026-02-25	120.0000	120.0000	120.0000	120.0000	+7.143%	1	119	+48.917%
2026-02-23	117.2000	117.2000	112.0000	112.0000	-8.046%	4	119	+59.554%
2026-01-16	121.8000	121.8000	121.8000	121.8000	+7.143%	1	119	+46.716%
2025-12-18	113.6800	113.6800	113.6800	113.6800	-2.194%	2	119	+57.196%
2025-12-01	116.2300	116.2300	116.2300	116.2300	+14.512%	1	117	+53.747%
2025-11-21	101.5000	101.5000	101.5000	101.5000	-10.177%	1	116	+76.059%
2025-11-13	113.0000	113.0000	113.0000	113.0000	+3.937%	1	115	+58.142%
2025-11-07	108.7200	108.7200	108.7200	108.7200	-7.029%	2	115	+64.367%
2025-11-05	116.9400	116.9400	116.9400	116.9400	-1.574%	2	117	+52.813%
2025-11-04	118.8100	118.8100	118.8100	118.8100	+14.859%	1	115	+50.408%
2025-10-10	103.2000	103.4400	103.2000	103.4400	-8.460%	2	114	+72.757%
2025-10-03	113.0000	113.0000	113.0000	113.0000	+3.291%	1	113	+58.142%
2025-09-22	109.5000	109.7000	109.4000	109.4000	+3.305%	6	114	+63.346%
2025-09-16	105.9000	105.9000	105.9000	105.9000	+2.816%	1	113	+68.744%
2025-09-15	103.0000	103.0000	103.0000	103.0000	+10.824%	4	112	+73.495%
2025-08-15	92.9300	92.9400	92.9300	92.9400	+0.248%	8	115	+92.275%
2025-08-14	92.7100	92.7100	92.7100	92.7100	+1.879%	1	115	+92.752%
2025-08-12	91.0000	91.0000	91.0000	91.0000	+10.236%	1	115	+96.374%
2025-08-05	82.5500	82.5500	82.5500	82.5500	-0.781%	1	116	+116.475%
2025-08-04	83.2600	83.2600	83.2000	83.2000	-7.832%	2	116	+114.784%
2025-07-29	90.2700	90.2700	90.2700	90.2700	+4.965%	1	115	+97.962%
2025-07-23	86.0000	86.0000	86.0000	86.0000	-0.348%	2	115	+107.791%
2025-07-21	86.3000	86.3000	86.3000	86.3000	+2.885%	2	115	+107.068%
2025-07-18	83.8800	83.8800	83.8800	83.8800	+3.556%	1	116	+113.042%
2025-07-10	81.0000	81.0000	81.0000	81.0000	-2.410%	18	117	+120.617%
2025-07-03	83.0000	83.0000	83.0000	83.0000	+5.732%	1	118	+115.301%
2025-07-02	78.5000	78.5000	78.5000	78.5000	+7.534%	1	118	+127.643%
2025-06-26	73.0000	73.0000	73.0000	73.0000	+3.107%	2	117	+144.795%
2025-06-24	70.8000	70.8000	70.8000	70.8000	+4.889%	2	115	+152.401%
2025-06-16	67.5000	67.5000	67.5000	67.5000	0.000%	1	115	+164.741%
2025-06-13	65.0000	67.5000	65.0000	67.5000	+0.897%	6	116	+164.741%
2025-06-12	67.3200	67.9800	66.3600	66.9000	-3.324%	100	116	+167.115%
2025-06-11	69.2000	69.2000	69.2000	69.2000	+2.793%	2	72	+158.237%
2025-06-09	67.3200	67.3200	67.3200	67.3200	+0.149%	1	70	+165.449%
2025-06-06	67.5000	67.5000	67.2200	67.2200	+6.987%	24	69	+165.843%
2025-06-05	65.0000	65.0000	62.8300	62.8300	+6.492%	6	67	+184.418%
2025-05-30	59.0000	59.0000	59.0000	59.0000	-6.036%	20	65	+202.881%
2025-05-27	62.7900	62.7900	62.7900	62.7900	+4.650%	4	65	+184.599%
2025-05-22	60.0000	60.0000	60.0000	60.0000	-3.226%	2	69	+197.833%
2025-05-21	62.0000	62.0000	62.0000	62.0000	-1.899%	50	69	+188.226%
2025-05-19	63.2000	63.2000	63.2000	63.2000	+0.317%	3	103	+182.753%
2025-05-16	63.0000	63.0000	63.0000	63.0000	+2.606%	2	106	+183.651%
2025-05-15	60.0000	61.4000	60.0000	61.4000	+0.327%	54	106	+191.042%
2025-05-14	60.9000	61.4200	60.9000	61.2000	-1.290%	21	159	+191.993%
2025-05-13	62.0000	62.0000	62.0000	62.0000	+8.297%	3	148	+188.226%
2025-05-12	57.2500	57.2500	57.2500	57.2500	+12.035%	1	145	+212.140%
2025-05-08	50.0000	51.1000	50.0000	51.1000	+6.458%	7	146	+249.706%
2025-05-07	48.0000	48.0000	48.0000	48.0000	-0.208%	10	142	+272.292%
2025-05-06	48.5000	48.5000	48.1000	48.1000	-5.686%	8	142	+271.518%
2025-05-02	51.0000	51.0000	51.0000	51.0000	+6.250%	8	142	+250.392%
2025-05-01	48.0000	48.0000	48.0000	48.0000	+15.663%	3	138	+272.292%
2025-04-30	41.5000	41.5000	41.5000	41.5000	+12.162%	1	137	+330.602%
2025-04-23	37.0000	37.0000	37.0000	37.0000	+7.184%	3	136	+382.973%
2025-04-17	34.0000	34.5200	34.0000	34.5200	-1.371%	11	126	+417.671%
2025-04-16	35.0000	35.0000	35.0000	35.0000	-10.026%	5	126	+410.571%
2025-04-15	40.1600	40.1600	38.8900	38.9000	+21.563%	17	123	+359.383%
2025-04-09	25.0000	32.0000	25.0000	32.0000	+20.755%	2	110	+458.438%
2025-04-04	26.5000	26.5000	26.5000	26.5000	-42.391%	2	110	+574.340%
2025-04-01	42.7000	46.0000	42.7000	46.0000	+1.996%	9	109	+288.478%
2025-03-31	40.0000	45.1000	40.0000	45.1000	-9.800%	63	103	+296.231%
2025-03-27	49.0000	50.0000	49.0000	50.0000	-2.913%	6	68	+257.400%
2025-03-26	52.5000	52.5000	51.5000	51.5000	-4.630%	4	64	+246.990%
2025-03-25	54.0000	54.0000	54.0000	54.0000	+14.358%	2	64	+230.926%
2025-03-21	47.2200	47.2200	47.2200	47.2200	-4.990%	4	64	+278.441%
2025-03-18	49.7000	49.7000	49.7000	49.7000	-0.600%	2	64	+259.557%
2025-03-17	48.2400	50.0000	48.2400	50.0000	-1.961%	5	62	+257.400%
2025-03-11	46.0900	51.0000	46.0900	51.0000	-14.430%	2	62	+250.392%
2025-03-06	58.7000	59.6000	58.7000	59.6000	+0.354%	4	58	+199.832%
2025-03-04	57.5000	59.3900	57.1000	59.3900	-15.036%	6	58	+200.892%
2025-03-03	69.9000	69.9000	69.9000	69.9000	+9.219%	1	55	+155.651%
2025-02-28	64.0000	64.0000	64.0000	64.0000	-8.571%	4	54	+179.219%
2025-02-25	69.0000	70.0000	69.0000	70.0000	-5.405%	2	54	+155.286%
2025-02-24	74.0000	74.0000	74.0000	74.0000	-10.843%	2	55	+141.486%
2025-02-19	83.0000	83.0000	83.0000	83.0000	+5.063%	2	55	+115.301%
2025-02-07	79.0000	79.0000	79.0000	79.0000	+0.305%	4	54	+126.203%
2025-02-06	78.7600	78.7600	78.7600	78.7600	+5.013%	2	52	+126.892%
2025-02-05	75.0000	75.0000	75.0000	75.0000	-1.160%	1	54	+138.267%
2025-02-04	76.0500	76.0500	75.8800	75.8800	+4.662%	50	55	+135.503%
2025-02-03	74.9000	74.9000	72.5000	72.5000	-3.333%	52	76	+146.483%
2025-01-27	75.0000	75.0000	75.0000	75.0000	-9.639%	2	27	+138.267%
2025-01-23	82.0000	83.0000	82.0000	83.0000	+16.491%	6	27	+115.301%
2025-01-16	71.4500	71.4500	71.2500	71.2500	-2.397%	8	27	+150.807%
2025-01-15	72.0400	73.0000	72.0400	73.0000	+13.003%	4	20	+144.795%
2025-01-13	63.8400	65.0000	63.8400	64.6000	-11.507%	4	18	+176.625%
2025-01-08	73.0000	73.0000	73.0000	73.0000	+5.797%	1	17	+144.795%
2025-01-02	69.0000	69.0000	69.0000	69.0000	-0.862%	3	17	+158.986%
2024-12-31	71.4900	71.4900	69.6000	69.6000	-7.741%	3	13	+156.753%
2024-12-27	75.4400	75.4400	75.4400	75.4400	-0.737%	4	13	+136.877%
2024-12-23	74.5000	76.0000	74.5000	76.0000	+3.401%	2	11	+135.132%
2024-12-19	74.5000	74.5000	73.5000	73.5000	-5.308%	3	10	+143.129%
2024-11-26	77.6200	77.6200	77.6200	77.6200	-0.257%	1	10	+130.224%
2024-11-22	77.4000	77.8200	77.4000	77.8200	+1.460%	4	11	+129.632%
2024-11-21	76.7000	76.7000	76.7000	76.7000	+6.306%	1	13	+132.986%
2024-11-15	73.0000	73.0000	72.1500	72.1500	-10.205%	4	13	+147.678%
2024-11-11	80.3500	80.3500	80.3500	80.3500	+7.076%	1	13	+122.402%
2024-11-07	74.9600	75.0500	74.9600	75.0400	+5.974%	4	14	+138.140%
2024-11-06	70.8000	70.8100	70.8000	70.8100	+17.938%	3	17	+152.365%
2024-11-04	60.0000	60.5000	59.7500	60.0400	+2.510%	10	14	+197.635%
2024-10-01	56.9500	58.5700	56.9500	58.5700	+0.360%	3	6	+205.105%
2024-09-30	58.3600	58.3600	58.3600	58.3600	+10.363%	1	3	+206.203%
2024-09-17	52.8800	52.8800	52.8800	52.8800	+2.282%	1	2	+237.935%
2024-09-16	51.7000	51.7000	51.7000	51.7000	0.000%	1	1	+245.648%