VOO20270115C550
VOO Jan 15 2027 550.00 Call (VOO270115C00550000)
optionOPRA
EODJul 1, 2026
154.95USD+6.480%(+9.43)2
Historical Prices · VOO20270115C550
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 154.9500 | 154.9500 | 154.9500 | 154.9500 | +6.480% | 2 | 225 | 0.000% |
| 2026-06-23 | 145.5200 | 145.5200 | 145.5200 | 145.5200 | -4.621% | 1 | 227 | +6.480% |
| 2026-06-22 | 152.5700 | 152.5700 | 152.5700 | 152.5700 | -1.821% | 6 | 228 | +1.560% |
| 2026-06-18 | 155.4000 | 155.4000 | 155.4000 | 155.4000 | -1.857% | 2 | 229 | -0.290% |
| 2026-05-26 | 158.3400 | 158.3400 | 158.3400 | 158.3400 | +6.483% | 1 | 229 | -2.141% |
| 2026-05-20 | 148.7000 | 148.7000 | 148.7000 | 148.7000 | -0.548% | 1 | 230 | +4.203% |
| 2026-05-11 | 146.9300 | 149.5200 | 146.9300 | 149.5200 | +0.694% | 5 | 231 | +3.632% |
| 2026-05-08 | 148.4900 | 148.4900 | 148.4900 | 148.4900 | +1.692% | 1 | 234 | +4.350% |
| 2026-05-07 | 146.0200 | 146.0200 | 146.0200 | 146.0200 | +7.368% | 1 | 235 | +6.116% |
| 2026-05-05 | 136.0000 | 136.0000 | 136.0000 | 136.0000 | +2.898% | 1 | 235 | +13.934% |
| 2026-05-04 | 132.1700 | 132.1700 | 132.1700 | 132.1700 | -1.018% | 1 | 236 | +17.235% |
| 2026-04-30 | 133.5300 | 133.5300 | 133.5300 | 133.5300 | +5.332% | 1 | 237 | +16.041% |
| 2026-04-28 | 126.7700 | 126.7700 | 126.7700 | 126.7700 | -1.538% | 1 | 237 | +22.229% |
| 2026-04-23 | 128.7500 | 128.7500 | 128.7500 | 128.7500 | +5.059% | 1 | 237 | +20.350% |
| 2026-04-21 | 122.5500 | 122.5500 | 122.5500 | 122.5500 | +1.701% | 1 | 238 | +26.438% |
| 2026-04-16 | 120.6000 | 120.6000 | 120.5000 | 120.5000 | +18.719% | 3 | 238 | +28.589% |
| 2026-04-10 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | -1.742% | 2 | 239 | +52.660% |
| 2026-04-09 | 103.3000 | 103.3000 | 103.3000 | 103.3000 | +3.300% | 1 | 239 | +50.000% |
| 2026-04-08 | 99.9000 | 100.0000 | 99.9000 | 100.0000 | +13.636% | 3 | 239 | +54.950% |
| 2026-04-06 | 88.1000 | 88.1000 | 88.0000 | 88.0000 | +2.029% | 3 | 245 | +76.080% |
| 2026-04-02 | 82.0500 | 86.2500 | 82.0500 | 86.2500 | -4.696% | 11 | 250 | +79.652% |
| 2026-04-01 | 90.5000 | 90.5000 | 90.5000 | 90.5000 | +6.471% | 1 | 250 | +71.215% |
| 2026-03-31 | 76.5000 | 85.0000 | 76.5000 | 85.0000 | +10.390% | 9 | 249 | +82.294% |
| 2026-03-30 | 78.0000 | 78.0000 | 76.7900 | 77.0000 | +0.417% | 4 | 243 | +101.234% |
| 2026-03-27 | 80.0000 | 80.7000 | 76.6800 | 76.6800 | -9.788% | 6 | 241 | +102.074% |
| 2026-03-26 | 88.7100 | 88.7100 | 85.0000 | 85.0000 | -0.817% | 3 | 235 | +82.294% |
| 2026-03-20 | 85.7000 | 85.7000 | 85.7000 | 85.7000 | -5.897% | 1 | 232 | +80.805% |
| 2026-03-19 | 92.2500 | 92.2500 | 91.0700 | 91.0700 | -3.874% | 3 | 232 | +70.144% |
| 2026-03-18 | 94.7400 | 94.7400 | 94.7400 | 94.7400 | -4.784% | 1 | 231 | +63.553% |
| 2026-03-17 | 99.9000 | 99.9000 | 99.5000 | 99.5000 | +2.683% | 2 | 232 | +55.729% |
| 2026-03-13 | 95.2000 | 96.9000 | 95.2000 | 96.9000 | -2.964% | 2 | 231 | +59.907% |
| 2026-03-12 | 99.8600 | 99.8600 | 99.8600 | 99.8600 | -8.612% | 1 | 229 | +55.167% |
| 2026-02-17 | 109.2500 | 109.2700 | 109.2500 | 109.2700 | -1.559% | 2 | 229 | +41.805% |
| 2026-02-13 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | -6.416% | 1 | 228 | +39.595% |
| 2026-02-10 | 118.6100 | 118.6100 | 118.6100 | 118.6100 | +6.377% | 1 | 228 | +30.638% |
| 2026-02-04 | 110.5000 | 111.5000 | 110.5000 | 111.5000 | -4.201% | 3 | 229 | +38.969% |
| 2026-01-30 | 116.3900 | 116.3900 | 116.3900 | 116.3900 | -3.451% | 1 | 227 | +33.130% |
| 2026-01-27 | 120.0000 | 120.5500 | 120.0000 | 120.5500 | +0.668% | 2 | 226 | +28.536% |
| 2026-01-26 | 115.5000 | 119.7500 | 115.5000 | 119.7500 | +1.915% | 2 | 227 | +29.395% |
| 2026-01-06 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | +3.070% | 10 | 226 | +31.872% |
| 2026-01-05 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | +1.333% | 1 | 237 | +35.921% |
| 2026-01-02 | 112.5000 | 112.5000 | 112.5000 | 112.5000 | -4.255% | 1 | 237 | +37.733% |
| 2025-12-26 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | +3.070% | 1 | 237 | +31.872% |
| 2025-12-22 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | +3.618% | 17 | 238 | +35.921% |
| 2025-12-19 | 110.0200 | 110.0200 | 110.0200 | 110.0200 | +0.475% | 1 | 246 | +40.838% |
| 2025-12-18 | 106.0000 | 109.5000 | 106.0000 | 109.5000 | -0.273% | 2 | 246 | +41.507% |
| 2025-12-16 | 109.8000 | 109.8000 | 109.8000 | 109.8000 | -1.701% | 1 | 247 | +41.120% |
| 2025-12-15 | 111.7000 | 111.7000 | 111.7000 | 111.7000 | -2.018% | 1 | 247 | +38.720% |
| 2025-12-12 | 114.4800 | 114.4800 | 113.6300 | 114.0000 | 0.000% | 7 | 248 | +35.921% |
| 2025-12-10 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | -0.697% | 1 | 253 | +35.921% |
| 2025-12-09 | 114.8000 | 114.8000 | 114.8000 | 114.8000 | -2.712% | 10 | 253 | +34.974% |
| 2025-12-05 | 118.0000 | 118.0000 | 118.0000 | 118.0000 | +2.609% | 1 | 263 | +31.314% |
| 2025-11-28 | 114.8300 | 115.0000 | 114.8300 | 115.0000 | +12.889% | 11 | 263 | +34.739% |
| 2025-11-18 | 100.0000 | 101.8700 | 100.0000 | 101.8700 | -14.660% | 3 | 254 | +52.106% |
| 2025-10-28 | 119.3700 | 119.3700 | 119.3700 | 119.3700 | +9.514% | 1 | 252 | +29.806% |
| 2025-10-23 | 109.0000 | 109.0000 | 109.0000 | 109.0000 | +11.055% | 3 | 251 | +42.156% |
| 2025-10-10 | 107.6300 | 107.6300 | 98.1500 | 98.1500 | -9.372% | 6 | 251 | +57.871% |
| 2025-10-07 | 108.3000 | 108.3000 | 108.3000 | 108.3000 | -0.524% | 1 | 252 | +43.075% |
| 2025-10-03 | 108.8700 | 108.8700 | 108.8700 | 108.8700 | +5.853% | 1 | 252 | +42.326% |
| 2025-09-30 | 103.5000 | 103.5800 | 102.8500 | 102.8500 | -1.106% | 3 | 251 | +50.656% |
| 2025-09-29 | 104.0000 | 104.0000 | 104.0000 | 104.0000 | +5.263% | 1 | 252 | +48.990% |
| 2025-09-25 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | -5.000% | 1 | 252 | +56.832% |
| 2025-09-24 | 104.0000 | 104.0000 | 104.0000 | 104.0000 | -2.025% | 1 | 252 | +48.990% |
| 2025-09-23 | 106.1500 | 106.1500 | 106.1500 | 106.1500 | +0.142% | 1 | 251 | +45.973% |
| 2025-09-22 | 103.8400 | 106.0000 | 103.7000 | 106.0000 | +12.051% | 4 | 251 | +46.179% |
| 2025-09-12 | 94.6000 | 94.6000 | 94.6000 | 94.6000 | +5.111% | 3 | 253 | +63.795% |
| 2025-09-05 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +4.969% | 5 | 253 | +72.167% |
| 2025-09-03 | 85.7400 | 85.7400 | 85.7400 | 85.7400 | +3.864% | 1 | 253 | +80.721% |
| 2025-09-02 | 83.3500 | 83.6500 | 82.5500 | 82.5500 | -5.979% | 22 | 254 | +87.704% |
| 2025-08-25 | 88.1000 | 88.1000 | 87.8000 | 87.8000 | -2.444% | 2 | 266 | +76.481% |
| 2025-08-22 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +6.007% | 49 | 265 | +72.167% |
| 2025-08-21 | 84.9000 | 84.9000 | 84.9000 | 84.9000 | +1.458% | 1 | 216 | +82.509% |
| 2025-08-20 | 83.6800 | 83.6800 | 83.6800 | 83.6800 | -2.311% | 1 | 216 | +85.170% |
| 2025-08-19 | 87.9000 | 87.9000 | 85.6600 | 85.6600 | -3.536% | 21 | 216 | +80.890% |
| 2025-08-18 | 88.8000 | 88.8000 | 88.8000 | 88.8000 | -0.404% | 1 | 235 | +74.493% |
| 2025-08-15 | 89.1700 | 89.1700 | 89.1600 | 89.1600 | +0.315% | 8 | 235 | +73.789% |
| 2025-08-13 | 88.8800 | 88.8800 | 88.8800 | 88.8800 | +8.390% | 1 | 228 | +74.336% |
| 2025-08-08 | 83.0000 | 83.0000 | 82.0000 | 82.0000 | +2.372% | 2 | 228 | +88.963% |
| 2025-08-05 | 80.1000 | 80.1000 | 80.1000 | 80.1000 | +0.628% | 2 | 229 | +93.446% |
| 2025-08-04 | 79.8000 | 79.8000 | 79.6000 | 79.6000 | +5.696% | 2 | 229 | +94.661% |
| 2025-08-01 | 76.0000 | 76.0000 | 75.3100 | 75.3100 | -12.430% | 7 | 228 | +105.750% |
| 2025-07-30 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | -0.521% | 1 | 222 | +80.174% |
| 2025-07-28 | 86.0000 | 86.4500 | 86.0000 | 86.4500 | +6.204% | 2 | 222 | +79.237% |
| 2025-07-22 | 80.1000 | 81.4000 | 80.1000 | 81.4000 | +2.133% | 8 | 221 | +90.356% |
| 2025-07-21 | 79.7000 | 79.7000 | 79.7000 | 79.7000 | +1.853% | 1 | 225 | +94.417% |
| 2025-07-16 | 78.2500 | 78.2500 | 78.2500 | 78.2500 | -2.188% | 1 | 225 | +98.019% |
| 2025-07-15 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +2.854% | 1 | 226 | +93.687% |
| 2025-07-11 | 77.8000 | 77.8000 | 77.7800 | 77.7800 | -2.775% | 2 | 226 | +99.216% |
| 2025-07-10 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +3.627% | 7 | 225 | +93.687% |
| 2025-07-09 | 77.2000 | 77.2000 | 77.2000 | 77.2000 | -2.278% | 1 | 221 | +100.712% |
| 2025-07-03 | 78.5000 | 79.0000 | 78.5000 | 79.0000 | +7.776% | 2 | 221 | +96.139% |
| 2025-06-30 | 72.9000 | 73.3000 | 72.9000 | 73.3000 | +9.714% | 2 | 221 | +111.392% |
| 2025-06-24 | 66.8100 | 66.8100 | 66.8100 | 66.8100 | +2.000% | 1 | 221 | +131.926% |
| 2025-06-23 | 62.0000 | 65.5000 | 62.0000 | 65.5000 | +6.521% | 2 | 221 | +136.565% |
| 2025-06-20 | 61.4900 | 61.4900 | 61.4900 | 61.4900 | -3.318% | 4 | 220 | +151.992% |
| 2025-06-16 | 63.6000 | 63.6000 | 63.6000 | 63.6000 | +0.952% | 30 | 221 | +143.632% |
| 2025-06-13 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -3.151% | 2 | 223 | +145.952% |
| 2025-06-12 | 64.7000 | 65.0500 | 63.8900 | 65.0500 | +2.927% | 155 | 222 | +138.201% |
| 2025-06-11 | 63.2000 | 63.2000 | 63.2000 | 63.2000 | -1.863% | 2 | 181 | +145.174% |
| 2025-06-09 | 64.3000 | 64.4000 | 64.3000 | 64.4000 | +0.233% | 4 | 181 | +140.606% |
| 2025-06-06 | 64.3900 | 64.8000 | 64.1800 | 64.2500 | +7.173% | 12 | 178 | +141.167% |
| 2025-05-27 | 59.9500 | 59.9500 | 59.9500 | 59.9500 | +13.757% | 2 | 177 | +158.465% |
| 2025-05-23 | 53.2000 | 53.2000 | 52.7000 | 52.7000 | -9.294% | 6 | 177 | +194.023% |
| 2025-05-14 | 58.0000 | 58.7300 | 58.0000 | 58.1000 | +1.502% | 9 | 177 | +166.695% |
| 2025-05-13 | 57.7000 | 57.7000 | 57.2400 | 57.2400 | +3.303% | 3 | 176 | +170.702% |
| 2025-05-12 | 55.0000 | 55.4100 | 55.0000 | 55.4100 | +13.778% | 8 | 174 | +179.643% |
| 2025-05-09 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | +1.247% | 2 | 175 | +218.172% |
| 2025-05-08 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | +6.652% | 2 | 174 | +222.141% |
| 2025-05-06 | 45.0000 | 46.2400 | 45.0000 | 45.1000 | -4.043% | 8 | 176 | +243.570% |
| 2025-05-05 | 47.0000 | 47.5000 | 47.0000 | 47.0000 | +2.174% | 9 | 175 | +229.681% |
| 2025-05-01 | 44.0500 | 46.0000 | 44.0500 | 46.0000 | +15.000% | 5 | 178 | +236.848% |
| 2025-04-28 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +5.263% | 1 | 176 | +287.375% |
| 2025-04-25 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +3.261% | 4 | 175 | +307.763% |
| 2025-04-24 | 36.7000 | 36.8000 | 36.7000 | 36.8000 | +22.667% | 6 | 175 | +321.060% |
| 2025-04-22 | 29.0000 | 30.0000 | 29.0000 | 30.0000 | +20.337% | 3 | 175 | +416.500% |
| 2025-04-21 | 26.5000 | 26.5000 | 24.9300 | 24.9300 | -19.839% | 4 | 176 | +521.540% |
| 2025-04-17 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +4.362% | 1 | 176 | +398.232% |
| 2025-04-16 | 29.5300 | 29.8000 | 29.5300 | 29.8000 | -17.084% | 8 | 176 | +419.966% |
| 2025-04-14 | 35.9400 | 35.9400 | 35.9400 | 35.9400 | +2.686% | 1 | 182 | +331.135% |
| 2025-04-11 | 31.3200 | 35.0000 | 31.3200 | 35.0000 | +9.615% | 4 | 181 | +342.714% |
| 2025-04-10 | 32.0000 | 34.0000 | 31.9300 | 31.9300 | -18.128% | 46 | 181 | +385.280% |
| 2025-04-09 | 21.5000 | 39.0000 | 21.5000 | 39.0000 | +81.395% | 43 | 173 | +297.308% |
| 2025-04-08 | 28.5000 | 28.5000 | 21.0000 | 21.5000 | +5.547% | 16 | 174 | +620.698% |
| 2025-04-07 | 20.0000 | 22.0000 | 18.1000 | 20.3700 | -7.409% | 14 | 174 | +660.677% |
| 2025-04-04 | 26.0000 | 26.0000 | 22.0000 | 22.0000 | -36.416% | 16 | 171 | +604.318% |
| 2025-04-03 | 35.5000 | 35.5000 | 33.8500 | 34.6000 | -23.111% | 14 | 163 | +347.832% |
| 2025-04-02 | 42.5400 | 45.4000 | 42.5000 | 45.0000 | +10.810% | 16 | 151 | +244.333% |
| 2025-04-01 | 40.8000 | 40.8000 | 40.6100 | 40.6100 | +2.551% | 6 | 141 | +281.556% |
| 2025-03-31 | 38.7000 | 40.4500 | 38.2000 | 39.6000 | -12.000% | 41 | 141 | +291.288% |
| 2025-03-27 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -11.765% | 1 | 118 | +244.333% |
| 2025-03-25 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +0.890% | 4 | 119 | +203.824% |
| 2025-03-24 | 48.0000 | 51.1000 | 48.0000 | 50.5500 | +11.836% | 7 | 115 | +206.528% |
| 2025-03-20 | 45.9000 | 46.0300 | 45.2000 | 45.2000 | +0.444% | 4 | 108 | +242.810% |
| 2025-03-18 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -8.163% | 1 | 107 | +244.333% |
| 2025-03-17 | 48.6600 | 49.0000 | 48.6600 | 49.0000 | +7.433% | 2 | 106 | +216.224% |
| 2025-03-14 | 45.5000 | 45.6100 | 45.5000 | 45.6100 | +11.244% | 4 | 104 | +239.728% |
| 2025-03-13 | 40.5400 | 41.0000 | 40.2500 | 41.0000 | -8.482% | 9 | 95 | +277.927% |
| 2025-03-12 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | +2.050% | 2 | 95 | +245.871% |
| 2025-03-11 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -1.899% | 1 | 93 | +252.961% |
| 2025-03-10 | 46.3700 | 46.3700 | 44.5000 | 44.7500 | -9.960% | 19 | 93 | +246.257% |
| 2025-03-07 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | -12.020% | 2 | 78 | +211.771% |
| 2025-03-04 | 55.0000 | 56.4900 | 55.0000 | 56.4900 | -13.092% | 3 | 79 | +174.296% |
| 2025-02-25 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -17.166% | 1 | 77 | +138.385% |
| 2025-02-20 | 78.4700 | 78.4700 | 78.4700 | 78.4700 | -0.216% | 1 | 77 | +97.464% |
| 2025-02-18 | 79.2500 | 79.2500 | 78.6400 | 78.6400 | +4.491% | 2 | 77 | +97.037% |
| 2025-02-06 | 75.2600 | 75.2600 | 75.2600 | 75.2600 | +0.347% | 2 | 75 | +105.886% |
| 2025-01-29 | 74.9600 | 75.0000 | 74.9600 | 75.0000 | +2.740% | 2 | 75 | +106.600% |
| 2025-01-27 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -9.204% | 1 | 75 | +112.260% |
| 2025-01-24 | 81.0200 | 81.0200 | 80.4000 | 80.4000 | +10.137% | 4 | 75 | +92.724% |
| 2025-01-17 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +14.961% | 2 | 76 | +112.260% |
| 2024-12-31 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | -18.065% | 2 | 74 | +144.016% |
| 2024-12-26 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | +1.294% | 1 | 74 | +99.935% |
| 2024-12-24 | 76.5100 | 76.5100 | 76.5100 | 76.5100 | +7.382% | 2 | 75 | +102.523% |
| 2024-12-20 | 71.9000 | 72.5000 | 70.7000 | 71.2500 | -1.588% | 27 | 75 | +117.474% |
| 2024-12-19 | 72.4000 | 72.4000 | 72.4000 | 72.4000 | -2.819% | 34 | 60 | +114.019% |
| 2024-11-29 | 74.5000 | 74.5000 | 74.5000 | 74.5000 | +5.315% | 2 | 32 | +107.987% |
| 2024-11-20 | 70.7400 | 70.7400 | 70.7400 | 70.7400 | +4.045% | 17 | 32 | +119.042% |
| 2024-11-15 | 67.9900 | 67.9900 | 67.9900 | 67.9900 | -9.092% | 4 | 15 | +127.901% |
| 2024-11-13 | 74.0000 | 74.7900 | 74.0000 | 74.7900 | -1.592% | 2 | 13 | +107.180% |
| 2024-11-11 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | +0.649% | 1 | 13 | +103.882% |
| 2024-11-08 | 74.1000 | 75.5100 | 74.1000 | 75.5100 | +5.255% | 8 | 12 | +105.205% |
| 2024-11-07 | 71.7500 | 71.7500 | 71.7400 | 71.7400 | +17.607% | 3 | 14 | +115.988% |
| 2024-10-24 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | -7.576% | 1 | 11 | +154.016% |
| 2024-10-18 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | +1.852% | 10 | 11 | +134.773% |
| 2024-10-17 | 65.0000 | 65.0000 | 64.8000 | 64.8000 | +16.171% | 5 | 11 | +139.120% |
| 2024-10-03 | 55.7800 | 55.7800 | 55.7800 | 55.7800 | -1.239% | 4 | 6 | +177.788% |
| 2024-10-01 | 56.4800 | 56.4800 | 56.4800 | 56.4800 | -0.912% | 1 | 2 | +174.345% |
| 2024-09-27 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | 0.000% | 2 | 1 | +171.842% |