Dark

VOO20270115C550
VOO Jan 15 2027 550.00 Call (VOO270115C00550000)
option OPRA

Inactive

Aug 24, 2026

161.50+4.227%(+6.55)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	161.5000	161.5000	161.5000	161.5000	+4.227%	100	225	0.000%
2026-07-01	154.9500	154.9500	154.9500	154.9500	+6.480%	2	225	+4.227%
2026-06-23	145.5200	145.5200	145.5200	145.5200	-4.621%	1	227	+10.981%
2026-06-22	152.5700	152.5700	152.5700	152.5700	-1.821%	6	228	+5.853%
2026-06-18	155.4000	155.4000	155.4000	155.4000	-1.857%	2	229	+3.925%
2026-05-26	158.3400	158.3400	158.3400	158.3400	+6.483%	1	229	+1.996%
2026-05-20	148.7000	148.7000	148.7000	148.7000	-0.548%	1	230	+8.608%
2026-05-11	146.9300	149.5200	146.9300	149.5200	+0.694%	5	231	+8.012%
2026-05-08	148.4900	148.4900	148.4900	148.4900	+1.692%	1	234	+8.762%
2026-05-07	146.0200	146.0200	146.0200	146.0200	+7.368%	1	235	+10.601%
2026-05-05	136.0000	136.0000	136.0000	136.0000	+2.898%	1	235	+18.750%
2026-05-04	132.1700	132.1700	132.1700	132.1700	-1.018%	1	236	+22.191%
2026-04-30	133.5300	133.5300	133.5300	133.5300	+5.332%	1	237	+20.947%
2026-04-28	126.7700	126.7700	126.7700	126.7700	-1.538%	1	237	+27.396%
2026-04-23	128.7500	128.7500	128.7500	128.7500	+5.059%	1	237	+25.437%
2026-04-21	122.5500	122.5500	122.5500	122.5500	+1.701%	1	238	+31.783%
2026-04-16	120.6000	120.6000	120.5000	120.5000	+18.719%	3	238	+34.025%
2026-04-10	101.5000	101.5000	101.5000	101.5000	-1.742%	2	239	+59.113%
2026-04-09	103.3000	103.3000	103.3000	103.3000	+3.300%	1	239	+56.341%
2026-04-08	99.9000	100.0000	99.9000	100.0000	+13.636%	3	239	+61.500%
2026-04-06	88.1000	88.1000	88.0000	88.0000	+2.029%	3	245	+83.523%
2026-04-02	82.0500	86.2500	82.0500	86.2500	-4.696%	11	250	+87.246%
2026-04-01	90.5000	90.5000	90.5000	90.5000	+6.471%	1	250	+78.453%
2026-03-31	76.5000	85.0000	76.5000	85.0000	+10.390%	9	249	+90.000%
2026-03-30	78.0000	78.0000	76.7900	77.0000	+0.417%	4	243	+109.740%
2026-03-27	80.0000	80.7000	76.6800	76.6800	-9.788%	6	241	+110.616%
2026-03-26	88.7100	88.7100	85.0000	85.0000	-0.817%	3	235	+90.000%
2026-03-20	85.7000	85.7000	85.7000	85.7000	-5.897%	1	232	+88.448%
2026-03-19	92.2500	92.2500	91.0700	91.0700	-3.874%	3	232	+77.336%
2026-03-18	94.7400	94.7400	94.7400	94.7400	-4.784%	1	231	+70.467%
2026-03-17	99.9000	99.9000	99.5000	99.5000	+2.683%	2	232	+62.312%
2026-03-13	95.2000	96.9000	95.2000	96.9000	-2.964%	2	231	+66.667%
2026-03-12	99.8600	99.8600	99.8600	99.8600	-8.612%	1	229	+61.726%
2026-02-17	109.2500	109.2700	109.2500	109.2700	-1.559%	2	229	+47.799%
2026-02-13	111.0000	111.0000	111.0000	111.0000	-6.416%	1	228	+45.495%
2026-02-10	118.6100	118.6100	118.6100	118.6100	+6.377%	1	228	+36.161%
2026-02-04	110.5000	111.5000	110.5000	111.5000	-4.201%	3	229	+44.843%
2026-01-30	116.3900	116.3900	116.3900	116.3900	-3.451%	1	227	+38.758%
2026-01-27	120.0000	120.5500	120.0000	120.5500	+0.668%	2	226	+33.969%
2026-01-26	115.5000	119.7500	115.5000	119.7500	+1.915%	2	227	+34.864%
2026-01-06	117.5000	117.5000	117.5000	117.5000	+3.070%	10	226	+37.447%
2026-01-05	114.0000	114.0000	114.0000	114.0000	+1.333%	1	237	+41.667%
2026-01-02	112.5000	112.5000	112.5000	112.5000	-4.255%	1	237	+43.556%
2025-12-26	117.5000	117.5000	117.5000	117.5000	+3.070%	1	237	+37.447%
2025-12-22	114.0000	114.0000	114.0000	114.0000	+3.618%	17	238	+41.667%
2025-12-19	110.0200	110.0200	110.0200	110.0200	+0.475%	1	246	+46.791%
2025-12-18	106.0000	109.5000	106.0000	109.5000	-0.273%	2	246	+47.489%
2025-12-16	109.8000	109.8000	109.8000	109.8000	-1.701%	1	247	+47.086%
2025-12-15	111.7000	111.7000	111.7000	111.7000	-2.018%	1	247	+44.584%
2025-12-12	114.4800	114.4800	113.6300	114.0000	0.000%	7	248	+41.667%
2025-12-10	114.0000	114.0000	114.0000	114.0000	-0.697%	1	253	+41.667%
2025-12-09	114.8000	114.8000	114.8000	114.8000	-2.712%	10	253	+40.679%
2025-12-05	118.0000	118.0000	118.0000	118.0000	+2.609%	1	263	+36.864%
2025-11-28	114.8300	115.0000	114.8300	115.0000	+12.889%	11	263	+40.435%
2025-11-18	100.0000	101.8700	100.0000	101.8700	-14.660%	3	254	+58.535%
2025-10-28	119.3700	119.3700	119.3700	119.3700	+9.514%	1	252	+35.294%
2025-10-23	109.0000	109.0000	109.0000	109.0000	+11.055%	3	251	+48.165%
2025-10-10	107.6300	107.6300	98.1500	98.1500	-9.372%	6	251	+64.544%
2025-10-07	108.3000	108.3000	108.3000	108.3000	-0.524%	1	252	+49.123%
2025-10-03	108.8700	108.8700	108.8700	108.8700	+5.853%	1	252	+48.342%
2025-09-30	103.5000	103.5800	102.8500	102.8500	-1.106%	3	251	+57.025%
2025-09-29	104.0000	104.0000	104.0000	104.0000	+5.263%	1	252	+55.288%
2025-09-25	98.8000	98.8000	98.8000	98.8000	-5.000%	1	252	+63.462%
2025-09-24	104.0000	104.0000	104.0000	104.0000	-2.025%	1	252	+55.288%
2025-09-23	106.1500	106.1500	106.1500	106.1500	+0.142%	1	251	+52.143%
2025-09-22	103.8400	106.0000	103.7000	106.0000	+12.051%	4	251	+52.358%
2025-09-12	94.6000	94.6000	94.6000	94.6000	+5.111%	3	253	+70.719%
2025-09-05	90.0000	90.0000	90.0000	90.0000	+4.969%	5	253	+79.444%
2025-09-03	85.7400	85.7400	85.7400	85.7400	+3.864%	1	253	+88.360%
2025-09-02	83.3500	83.6500	82.5500	82.5500	-5.979%	22	254	+95.639%
2025-08-25	88.1000	88.1000	87.8000	87.8000	-2.444%	2	266	+83.941%
2025-08-22	90.0000	90.0000	90.0000	90.0000	+6.007%	49	265	+79.444%
2025-08-21	84.9000	84.9000	84.9000	84.9000	+1.458%	1	216	+90.224%
2025-08-20	83.6800	83.6800	83.6800	83.6800	-2.311%	1	216	+92.997%
2025-08-19	87.9000	87.9000	85.6600	85.6600	-3.536%	21	216	+88.536%
2025-08-18	88.8000	88.8000	88.8000	88.8000	-0.404%	1	235	+81.869%
2025-08-15	89.1700	89.1700	89.1600	89.1600	+0.315%	8	235	+81.135%
2025-08-13	88.8800	88.8800	88.8800	88.8800	+8.390%	1	228	+81.706%
2025-08-08	83.0000	83.0000	82.0000	82.0000	+2.372%	2	228	+96.951%
2025-08-05	80.1000	80.1000	80.1000	80.1000	+0.628%	2	229	+101.623%
2025-08-04	79.8000	79.8000	79.6000	79.6000	+5.696%	2	229	+102.889%
2025-08-01	76.0000	76.0000	75.3100	75.3100	-12.430%	7	228	+114.447%
2025-07-30	86.0000	86.0000	86.0000	86.0000	-0.521%	1	222	+87.791%
2025-07-28	86.0000	86.4500	86.0000	86.4500	+6.204%	2	222	+86.813%
2025-07-22	80.1000	81.4000	80.1000	81.4000	+2.133%	8	221	+98.403%
2025-07-21	79.7000	79.7000	79.7000	79.7000	+1.853%	1	225	+102.635%
2025-07-16	78.2500	78.2500	78.2500	78.2500	-2.188%	1	225	+106.390%
2025-07-15	80.0000	80.0000	80.0000	80.0000	+2.854%	1	226	+101.875%
2025-07-11	77.8000	77.8000	77.7800	77.7800	-2.775%	2	226	+107.637%
2025-07-10	80.0000	80.0000	80.0000	80.0000	+3.627%	7	225	+101.875%
2025-07-09	77.2000	77.2000	77.2000	77.2000	-2.278%	1	221	+109.197%
2025-07-03	78.5000	79.0000	78.5000	79.0000	+7.776%	2	221	+104.430%
2025-06-30	72.9000	73.3000	72.9000	73.3000	+9.714%	2	221	+120.327%
2025-06-24	66.8100	66.8100	66.8100	66.8100	+2.000%	1	221	+141.730%
2025-06-23	62.0000	65.5000	62.0000	65.5000	+6.521%	2	221	+146.565%
2025-06-20	61.4900	61.4900	61.4900	61.4900	-3.318%	4	220	+162.644%
2025-06-16	63.6000	63.6000	63.6000	63.6000	+0.952%	30	221	+153.931%
2025-06-13	63.0000	63.0000	63.0000	63.0000	-3.151%	2	223	+156.349%
2025-06-12	64.7000	65.0500	63.8900	65.0500	+2.927%	155	222	+148.271%
2025-06-11	63.2000	63.2000	63.2000	63.2000	-1.863%	2	181	+155.538%
2025-06-09	64.3000	64.4000	64.3000	64.4000	+0.233%	4	181	+150.776%
2025-06-06	64.3900	64.8000	64.1800	64.2500	+7.173%	12	178	+151.362%
2025-05-27	59.9500	59.9500	59.9500	59.9500	+13.757%	2	177	+169.391%
2025-05-23	53.2000	53.2000	52.7000	52.7000	-9.294%	6	177	+206.452%
2025-05-14	58.0000	58.7300	58.0000	58.1000	+1.502%	9	177	+177.969%
2025-05-13	57.7000	57.7000	57.2400	57.2400	+3.303%	3	176	+182.145%
2025-05-12	55.0000	55.4100	55.0000	55.4100	+13.778%	8	174	+191.464%
2025-05-09	48.7000	48.7000	48.7000	48.7000	+1.247%	2	175	+231.622%
2025-05-08	48.1000	48.1000	48.1000	48.1000	+6.652%	2	174	+235.759%
2025-05-06	45.0000	46.2400	45.0000	45.1000	-4.043%	8	176	+258.093%
2025-05-05	47.0000	47.5000	47.0000	47.0000	+2.174%	9	175	+243.617%
2025-05-01	44.0500	46.0000	44.0500	46.0000	+15.000%	5	178	+251.087%
2025-04-28	40.0000	40.0000	40.0000	40.0000	+5.263%	1	176	+303.750%
2025-04-25	38.0000	38.0000	38.0000	38.0000	+3.261%	4	175	+325.000%
2025-04-24	36.7000	36.8000	36.7000	36.8000	+22.667%	6	175	+338.859%
2025-04-22	29.0000	30.0000	29.0000	30.0000	+20.337%	3	175	+438.333%
2025-04-21	26.5000	26.5000	24.9300	24.9300	-19.839%	4	176	+547.814%
2025-04-17	31.1000	31.1000	31.1000	31.1000	+4.362%	1	176	+419.293%
2025-04-16	29.5300	29.8000	29.5300	29.8000	-17.084%	8	176	+441.946%
2025-04-14	35.9400	35.9400	35.9400	35.9400	+2.686%	1	182	+349.360%
2025-04-11	31.3200	35.0000	31.3200	35.0000	+9.615%	4	181	+361.429%
2025-04-10	32.0000	34.0000	31.9300	31.9300	-18.128%	46	181	+405.794%
2025-04-09	21.5000	39.0000	21.5000	39.0000	+81.395%	43	173	+314.103%
2025-04-08	28.5000	28.5000	21.0000	21.5000	+5.547%	16	174	+651.163%
2025-04-07	20.0000	22.0000	18.1000	20.3700	-7.409%	14	174	+692.833%
2025-04-04	26.0000	26.0000	22.0000	22.0000	-36.416%	16	171	+634.091%
2025-04-03	35.5000	35.5000	33.8500	34.6000	-23.111%	14	163	+366.763%
2025-04-02	42.5400	45.4000	42.5000	45.0000	+10.810%	16	151	+258.889%
2025-04-01	40.8000	40.8000	40.6100	40.6100	+2.551%	6	141	+297.685%
2025-03-31	38.7000	40.4500	38.2000	39.6000	-12.000%	41	141	+307.828%
2025-03-27	45.0000	45.0000	45.0000	45.0000	-11.765%	1	118	+258.889%
2025-03-25	51.0000	51.0000	51.0000	51.0000	+0.890%	4	119	+216.667%
2025-03-24	48.0000	51.1000	48.0000	50.5500	+11.836%	7	115	+219.486%
2025-03-20	45.9000	46.0300	45.2000	45.2000	+0.444%	4	108	+257.301%
2025-03-18	45.0000	45.0000	45.0000	45.0000	-8.163%	1	107	+258.889%
2025-03-17	48.6600	49.0000	48.6600	49.0000	+7.433%	2	106	+229.592%
2025-03-14	45.5000	45.6100	45.5000	45.6100	+11.244%	4	104	+254.089%
2025-03-13	40.5400	41.0000	40.2500	41.0000	-8.482%	9	95	+293.902%
2025-03-12	44.8000	44.8000	44.8000	44.8000	+2.050%	2	95	+260.491%
2025-03-11	43.9000	43.9000	43.9000	43.9000	-1.899%	1	93	+267.882%
2025-03-10	46.3700	46.3700	44.5000	44.7500	-9.960%	19	93	+260.894%
2025-03-07	49.7000	49.7000	49.7000	49.7000	-12.020%	2	78	+224.950%
2025-03-04	55.0000	56.4900	55.0000	56.4900	-13.092%	3	79	+185.891%
2025-02-25	65.0000	65.0000	65.0000	65.0000	-17.166%	1	77	+148.462%
2025-02-20	78.4700	78.4700	78.4700	78.4700	-0.216%	1	77	+105.811%
2025-02-18	79.2500	79.2500	78.6400	78.6400	+4.491%	2	77	+105.366%
2025-02-06	75.2600	75.2600	75.2600	75.2600	+0.347%	2	75	+114.589%
2025-01-29	74.9600	75.0000	74.9600	75.0000	+2.740%	2	75	+115.333%
2025-01-27	73.0000	73.0000	73.0000	73.0000	-9.204%	1	75	+121.233%
2025-01-24	81.0200	81.0200	80.4000	80.4000	+10.137%	4	75	+100.871%
2025-01-17	73.0000	73.0000	73.0000	73.0000	+14.961%	2	76	+121.233%
2024-12-31	63.5000	63.5000	63.5000	63.5000	-18.065%	2	74	+154.331%
2024-12-26	77.5000	77.5000	77.5000	77.5000	+1.294%	1	74	+108.387%
2024-12-24	76.5100	76.5100	76.5100	76.5100	+7.382%	2	75	+111.084%
2024-12-20	71.9000	72.5000	70.7000	71.2500	-1.588%	27	75	+126.667%
2024-12-19	72.4000	72.4000	72.4000	72.4000	-2.819%	34	60	+123.066%
2024-11-29	74.5000	74.5000	74.5000	74.5000	+5.315%	2	32	+116.779%
2024-11-20	70.7400	70.7400	70.7400	70.7400	+4.045%	17	32	+128.301%
2024-11-15	67.9900	67.9900	67.9900	67.9900	-9.092%	4	15	+137.535%
2024-11-13	74.0000	74.7900	74.0000	74.7900	-1.592%	2	13	+115.938%
2024-11-11	76.0000	76.0000	76.0000	76.0000	+0.649%	1	13	+112.500%
2024-11-08	74.1000	75.5100	74.1000	75.5100	+5.255%	8	12	+113.879%
2024-11-07	71.7500	71.7500	71.7400	71.7400	+17.607%	3	14	+125.118%
2024-10-24	61.0000	61.0000	61.0000	61.0000	-7.576%	1	11	+164.754%
2024-10-18	66.0000	66.0000	66.0000	66.0000	+1.852%	10	11	+144.697%
2024-10-17	65.0000	65.0000	64.8000	64.8000	+16.171%	5	11	+149.228%
2024-10-03	55.7800	55.7800	55.7800	55.7800	-1.239%	4	6	+189.530%
2024-10-01	56.4800	56.4800	56.4800	56.4800	-0.912%	1	2	+185.942%
2024-09-27	57.0000	57.0000	57.0000	57.0000	0.000%	2	1	+183.333%