VOO20270115C545
VOO Jan 15 2027 545.00 Call (VOO270115C00545000)
optionOPRA
InactiveJun 29, 2026
152.00USD-1.299%(-2.00)2
Historical Prices · VOO20270115C545
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 152.0000 | 152.0000 | 152.0000 | 152.0000 | -1.299% | 2 | 116 | 0.000% |
| 2026-05-11 | 154.0000 | 154.0000 | 154.0000 | 154.0000 | +4.054% | 2 | 116 | -1.299% |
| 2026-05-06 | 148.0000 | 148.0000 | 148.0000 | 148.0000 | +4.064% | 1 | 116 | +2.703% |
| 2026-05-05 | 142.2200 | 142.2200 | 142.2200 | 142.2200 | +38.887% | 1 | 116 | +6.877% |
| 2026-04-08 | 102.4000 | 102.4000 | 102.4000 | 102.4000 | +14.426% | 1 | 116 | +48.437% |
| 2026-03-26 | 89.4900 | 89.4900 | 89.4900 | 89.4900 | -4.798% | 1 | 117 | +69.851% |
| 2026-03-23 | 94.6200 | 94.6200 | 94.0000 | 94.0000 | -11.404% | 3 | 117 | +61.702% |
| 2026-03-03 | 106.1000 | 106.1000 | 106.1000 | 106.1000 | -11.583% | 3 | 119 | +43.261% |
| 2026-02-25 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | +7.143% | 1 | 119 | +26.667% |
| 2026-02-23 | 117.2000 | 117.2000 | 112.0000 | 112.0000 | -8.046% | 4 | 119 | +35.714% |
| 2026-01-16 | 121.8000 | 121.8000 | 121.8000 | 121.8000 | +7.143% | 1 | 119 | +24.795% |
| 2025-12-18 | 113.6800 | 113.6800 | 113.6800 | 113.6800 | -2.194% | 2 | 119 | +33.709% |
| 2025-12-01 | 116.2300 | 116.2300 | 116.2300 | 116.2300 | +14.512% | 1 | 117 | +30.775% |
| 2025-11-21 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | -10.177% | 1 | 116 | +49.754% |
| 2025-11-13 | 113.0000 | 113.0000 | 113.0000 | 113.0000 | +3.937% | 1 | 115 | +34.513% |
| 2025-11-07 | 108.7200 | 108.7200 | 108.7200 | 108.7200 | -7.029% | 2 | 115 | +39.809% |
| 2025-11-05 | 116.9400 | 116.9400 | 116.9400 | 116.9400 | -1.574% | 2 | 117 | +29.981% |
| 2025-11-04 | 118.8100 | 118.8100 | 118.8100 | 118.8100 | +14.859% | 1 | 115 | +27.935% |
| 2025-10-10 | 103.2000 | 103.4400 | 103.2000 | 103.4400 | -8.460% | 2 | 114 | +46.945% |
| 2025-10-03 | 113.0000 | 113.0000 | 113.0000 | 113.0000 | +3.291% | 1 | 113 | +34.513% |
| 2025-09-22 | 109.5000 | 109.7000 | 109.4000 | 109.4000 | +3.305% | 6 | 114 | +38.940% |
| 2025-09-16 | 105.9000 | 105.9000 | 105.9000 | 105.9000 | +2.816% | 1 | 113 | +43.532% |
| 2025-09-15 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | +10.824% | 4 | 112 | +47.573% |
| 2025-08-15 | 92.9300 | 92.9400 | 92.9300 | 92.9400 | +0.248% | 8 | 115 | +63.546% |
| 2025-08-14 | 92.7100 | 92.7100 | 92.7100 | 92.7100 | +1.879% | 1 | 115 | +63.952% |
| 2025-08-12 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | +10.236% | 1 | 115 | +67.033% |
| 2025-08-05 | 82.5500 | 82.5500 | 82.5500 | 82.5500 | -0.781% | 1 | 116 | +84.131% |
| 2025-08-04 | 83.2600 | 83.2600 | 83.2000 | 83.2000 | -7.832% | 2 | 116 | +82.692% |
| 2025-07-29 | 90.2700 | 90.2700 | 90.2700 | 90.2700 | +4.965% | 1 | 115 | +68.384% |
| 2025-07-23 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | -0.348% | 2 | 115 | +76.744% |
| 2025-07-21 | 86.3000 | 86.3000 | 86.3000 | 86.3000 | +2.885% | 2 | 115 | +76.130% |
| 2025-07-18 | 83.8800 | 83.8800 | 83.8800 | 83.8800 | +3.556% | 1 | 116 | +81.211% |
| 2025-07-10 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -2.410% | 18 | 117 | +87.654% |
| 2025-07-03 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +5.732% | 1 | 118 | +83.133% |
| 2025-07-02 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | +7.534% | 1 | 118 | +93.631% |
| 2025-06-26 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +3.107% | 2 | 117 | +108.219% |
| 2025-06-24 | 70.8000 | 70.8000 | 70.8000 | 70.8000 | +4.889% | 2 | 115 | +114.689% |
| 2025-06-16 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | 0.000% | 1 | 115 | +125.185% |
| 2025-06-13 | 65.0000 | 67.5000 | 65.0000 | 67.5000 | +0.897% | 6 | 116 | +125.185% |
| 2025-06-12 | 67.3200 | 67.9800 | 66.3600 | 66.9000 | -3.324% | 100 | 116 | +127.205% |
| 2025-06-11 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | +2.793% | 2 | 72 | +119.653% |
| 2025-06-09 | 67.3200 | 67.3200 | 67.3200 | 67.3200 | +0.149% | 1 | 70 | +125.787% |
| 2025-06-06 | 67.5000 | 67.5000 | 67.2200 | 67.2200 | +6.987% | 24 | 69 | +126.123% |
| 2025-06-05 | 65.0000 | 65.0000 | 62.8300 | 62.8300 | +6.492% | 6 | 67 | +141.923% |
| 2025-05-30 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -6.036% | 20 | 65 | +157.627% |
| 2025-05-27 | 62.7900 | 62.7900 | 62.7900 | 62.7900 | +4.650% | 4 | 65 | +142.077% |
| 2025-05-22 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -3.226% | 2 | 69 | +153.333% |
| 2025-05-21 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -1.899% | 50 | 69 | +145.161% |
| 2025-05-19 | 63.2000 | 63.2000 | 63.2000 | 63.2000 | +0.317% | 3 | 103 | +140.506% |
| 2025-05-16 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | +2.606% | 2 | 106 | +141.270% |
| 2025-05-15 | 60.0000 | 61.4000 | 60.0000 | 61.4000 | +0.327% | 54 | 106 | +147.557% |
| 2025-05-14 | 60.9000 | 61.4200 | 60.9000 | 61.2000 | -1.290% | 21 | 159 | +148.366% |
| 2025-05-13 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +8.297% | 3 | 148 | +145.161% |
| 2025-05-12 | 57.2500 | 57.2500 | 57.2500 | 57.2500 | +12.035% | 1 | 145 | +165.502% |
| 2025-05-08 | 50.0000 | 51.1000 | 50.0000 | 51.1000 | +6.458% | 7 | 146 | +197.456% |
| 2025-05-07 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -0.208% | 10 | 142 | +216.667% |
| 2025-05-06 | 48.5000 | 48.5000 | 48.1000 | 48.1000 | -5.686% | 8 | 142 | +216.008% |
| 2025-05-02 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +6.250% | 8 | 142 | +198.039% |
| 2025-05-01 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +15.663% | 3 | 138 | +216.667% |
| 2025-04-30 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +12.162% | 1 | 137 | +266.265% |
| 2025-04-23 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +7.184% | 3 | 136 | +310.811% |
| 2025-04-17 | 34.0000 | 34.5200 | 34.0000 | 34.5200 | -1.371% | 11 | 126 | +340.324% |
| 2025-04-16 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -10.026% | 5 | 126 | +334.286% |
| 2025-04-15 | 40.1600 | 40.1600 | 38.8900 | 38.9000 | +21.562% | 17 | 123 | +290.746% |
| 2025-04-09 | 25.0000 | 32.0000 | 25.0000 | 32.0000 | +20.755% | 2 | 110 | +375.000% |
| 2025-04-04 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -42.391% | 2 | 110 | +473.585% |
| 2025-04-01 | 42.7000 | 46.0000 | 42.7000 | 46.0000 | +1.996% | 9 | 109 | +230.435% |
| 2025-03-31 | 40.0000 | 45.1000 | 40.0000 | 45.1000 | -9.800% | 63 | 103 | +237.029% |
| 2025-03-27 | 49.0000 | 50.0000 | 49.0000 | 50.0000 | -2.913% | 6 | 68 | +204.000% |
| 2025-03-26 | 52.5000 | 52.5000 | 51.5000 | 51.5000 | -4.630% | 4 | 64 | +195.146% |
| 2025-03-25 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +14.358% | 2 | 64 | +181.481% |
| 2025-03-21 | 47.2200 | 47.2200 | 47.2200 | 47.2200 | -4.990% | 4 | 64 | +221.898% |
| 2025-03-18 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | -0.600% | 2 | 64 | +205.835% |
| 2025-03-17 | 48.2400 | 50.0000 | 48.2400 | 50.0000 | -1.961% | 5 | 62 | +204.000% |
| 2025-03-11 | 46.0900 | 51.0000 | 46.0900 | 51.0000 | -14.430% | 2 | 62 | +198.039% |
| 2025-03-06 | 58.7000 | 59.6000 | 58.7000 | 59.6000 | +0.354% | 4 | 58 | +155.034% |
| 2025-03-04 | 57.5000 | 59.3900 | 57.1000 | 59.3900 | -15.036% | 6 | 58 | +155.935% |
| 2025-03-03 | 69.9000 | 69.9000 | 69.9000 | 69.9000 | +9.219% | 1 | 55 | +117.454% |
| 2025-02-28 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -8.571% | 4 | 54 | +137.500% |
| 2025-02-25 | 69.0000 | 70.0000 | 69.0000 | 70.0000 | -5.405% | 2 | 54 | +117.143% |
| 2025-02-24 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | -10.843% | 2 | 55 | +105.405% |
| 2025-02-19 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +5.063% | 2 | 55 | +83.133% |
| 2025-02-07 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | +0.305% | 4 | 54 | +92.405% |
| 2025-02-06 | 78.7600 | 78.7600 | 78.7600 | 78.7600 | +5.013% | 2 | 52 | +92.991% |
| 2025-02-05 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -1.160% | 1 | 54 | +102.667% |
| 2025-02-04 | 76.0500 | 76.0500 | 75.8800 | 75.8800 | +4.662% | 50 | 55 | +100.316% |
| 2025-02-03 | 74.9000 | 74.9000 | 72.5000 | 72.5000 | -3.333% | 52 | 76 | +109.655% |
| 2025-01-27 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -9.639% | 2 | 27 | +102.667% |
| 2025-01-23 | 82.0000 | 83.0000 | 82.0000 | 83.0000 | +16.491% | 6 | 27 | +83.133% |
| 2025-01-16 | 71.4500 | 71.4500 | 71.2500 | 71.2500 | -2.397% | 8 | 27 | +113.333% |
| 2025-01-15 | 72.0400 | 73.0000 | 72.0400 | 73.0000 | +13.003% | 4 | 20 | +108.219% |
| 2025-01-13 | 63.8400 | 65.0000 | 63.8400 | 64.6000 | -11.507% | 4 | 18 | +135.294% |
| 2025-01-08 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +5.797% | 1 | 17 | +108.219% |
| 2025-01-02 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | -0.862% | 3 | 17 | +120.290% |
| 2024-12-31 | 71.4900 | 71.4900 | 69.6000 | 69.6000 | -7.741% | 3 | 13 | +118.391% |
| 2024-12-27 | 75.4400 | 75.4400 | 75.4400 | 75.4400 | -0.737% | 4 | 13 | +101.485% |
| 2024-12-23 | 74.5000 | 76.0000 | 74.5000 | 76.0000 | +3.401% | 2 | 11 | +100.000% |
| 2024-12-19 | 74.5000 | 74.5000 | 73.5000 | 73.5000 | -5.308% | 3 | 10 | +106.803% |
| 2024-11-26 | 77.6200 | 77.6200 | 77.6200 | 77.6200 | -0.257% | 1 | 10 | +95.826% |
| 2024-11-22 | 77.4000 | 77.8200 | 77.4000 | 77.8200 | +1.460% | 4 | 11 | +95.323% |
| 2024-11-21 | 76.7000 | 76.7000 | 76.7000 | 76.7000 | +6.306% | 1 | 13 | +98.175% |
| 2024-11-15 | 73.0000 | 73.0000 | 72.1500 | 72.1500 | -10.205% | 4 | 13 | +110.672% |
| 2024-11-11 | 80.3500 | 80.3500 | 80.3500 | 80.3500 | +7.076% | 1 | 13 | +89.172% |
| 2024-11-07 | 74.9600 | 75.0500 | 74.9600 | 75.0400 | +5.974% | 4 | 14 | +102.559% |
| 2024-11-06 | 70.8000 | 70.8100 | 70.8000 | 70.8100 | +17.938% | 3 | 17 | +114.659% |
| 2024-11-04 | 60.0000 | 60.5000 | 59.7500 | 60.0400 | +2.510% | 10 | 14 | +153.165% |
| 2024-10-01 | 56.9500 | 58.5700 | 56.9500 | 58.5700 | +0.360% | 3 | 6 | +159.519% |
| 2024-09-30 | 58.3600 | 58.3600 | 58.3600 | 58.3600 | +10.363% | 1 | 3 | +160.452% |
| 2024-09-17 | 52.8800 | 52.8800 | 52.8800 | 52.8800 | +2.282% | 1 | 2 | +187.443% |
| 2024-09-16 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | 0.000% | 1 | 1 | +194.004% |