Dark

VOO20270115C555
VOO Jan 15 2027 555.00 Call (VOO270115C00555000)
option OPRA

Inactive

Sep 3, 2026

163.60+0.061%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	163.6000	163.6000	163.6000	163.6000	+0.061%	2	30	0.000%
2026-08-19	163.5000	163.5000	163.5000	163.5000	+6.093%	1	30	+0.061%
2026-06-15	154.1100	154.1100	154.1100	154.1100	-1.338%	10	40	+6.158%
2026-05-28	156.6000	156.6000	156.2000	156.2000	+12.213%	2	40	+4.738%
2026-05-06	139.2000	139.2000	139.2000	139.2000	+13.772%	1	40	+17.529%
2026-04-28	122.3500	122.3500	122.3500	122.3500	+7.071%	1	40	+33.715%
2026-04-16	114.2700	114.2700	114.2700	114.2700	+4.643%	1	40	+43.170%
2026-04-14	109.2000	109.2000	109.2000	109.2000	+15.263%	2	41	+49.817%
2026-03-16	94.7400	94.7400	94.7400	94.7400	-1.824%	1	41	+72.683%
2026-03-09	96.5000	96.5000	96.5000	96.5000	-13.453%	1	42	+69.534%
2026-02-06	111.5000	111.5000	111.5000	111.5000	-2.688%	1	42	+46.726%
2026-01-30	114.5800	114.5800	114.5800	114.5800	+0.289%	1	41	+42.782%
2026-01-26	114.2500	114.2500	114.2500	114.2500	+3.544%	1	41	+43.195%
2026-01-23	110.3400	110.3400	110.3400	110.3400	+1.931%	1	40	+48.269%
2026-01-21	108.2500	108.2500	108.2500	108.2500	+3.589%	2	40	+51.132%
2026-01-20	104.5000	104.5000	104.5000	104.5000	-9.968%	1	41	+56.555%
2026-01-12	116.0700	116.0700	116.0700	116.0700	+10.966%	1	40	+40.949%
2025-12-16	104.6000	104.6000	104.6000	104.6000	-9.633%	10	39	+56.405%
2025-10-29	115.7500	115.7500	115.7500	115.7500	+15.912%	5	49	+41.339%
2025-09-29	99.3800	99.8600	99.3800	99.8600	+4.565%	5	48	+63.829%
2025-09-15	95.5000	95.5000	95.5000	95.5000	+21.070%	1	48	+71.309%
2025-09-02	78.7000	78.8800	78.7000	78.8800	-10.231%	2	48	+107.404%
2025-08-28	88.0000	88.0000	87.8700	87.8700	+9.345%	2	50	+86.184%
2025-08-20	80.4400	80.4400	80.3600	80.3600	-5.459%	2	49	+103.584%
2025-08-15	85.0000	85.0000	85.0000	85.0000	+17.892%	1	48	+92.471%
2025-08-01	72.1000	72.1000	72.1000	72.1000	-14.187%	1	48	+126.907%
2025-07-31	84.0200	84.0200	84.0200	84.0200	+2.714%	1	48	+94.716%
2025-07-28	82.1000	82.1000	81.8000	81.8000	+3.873%	2	49	+100.000%
2025-07-23	78.7500	78.7500	78.7500	78.7500	+3.755%	1	48	+107.746%
2025-07-22	75.9000	75.9000	75.9000	75.9000	-0.132%	4	48	+115.547%
2025-07-18	76.0000	76.0000	76.0000	76.0000	-2.452%	1	48	+115.263%
2025-07-17	77.9100	77.9100	77.9100	77.9100	+5.856%	3	49	+109.986%
2025-07-16	73.6000	73.6000	73.6000	73.6000	-2.658%	1	46	+122.283%
2025-07-15	75.6100	75.6100	75.6100	75.6100	+2.176%	1	47	+116.373%
2025-07-11	75.0000	75.0000	74.0000	74.0000	+26.496%	2	46	+121.081%
2025-06-23	58.5000	58.5000	58.5000	58.5000	-2.500%	1	61	+179.658%
2025-06-13	60.0000	60.0000	60.0000	60.0000	-1.736%	2	61	+172.667%
2025-06-12	62.0000	62.0000	60.5500	61.0600	-0.570%	30	60	+167.933%
2025-06-10	60.6900	61.4100	60.6900	61.4100	-2.524%	11	64	+166.406%
2025-06-09	63.0000	63.0000	63.0000	63.0000	+5.581%	4	53	+159.683%
2025-06-04	59.6700	59.6700	59.6700	59.6700	+0.471%	1	52	+174.175%
2025-06-03	59.5000	59.5000	59.3900	59.3900	+5.395%	2	52	+175.467%
2025-06-02	56.3500	56.3500	56.3500	56.3500	-0.053%	2	52	+190.328%
2025-05-27	56.7000	56.7000	56.3800	56.3800	+8.298%	3	54	+190.174%
2025-05-23	52.0600	52.0600	52.0600	52.0600	-9.224%	2	53	+214.253%
2025-05-21	58.0600	58.0600	57.3500	57.3500	-2.499%	4	53	+185.266%
2025-05-16	58.8200	58.8200	58.8200	58.8200	+6.173%	10	54	+178.137%
2025-05-14	55.4500	56.2800	55.1000	55.4000	+5.504%	32	54	+195.307%
2025-05-12	52.5100	52.5100	52.5100	52.5100	+10.547%	5	59	+211.560%
2025-05-08	47.5000	47.5000	47.5000	47.5000	+28.378%	1	59	+244.421%
2025-04-25	37.0000	37.0000	37.0000	37.0000	+5.714%	2	58	+342.162%
2025-04-23	34.0000	35.0000	34.0000	35.0000	+16.667%	2	58	+367.429%
2025-04-10	31.0000	31.0000	30.0000	30.0000	-12.409%	2	58	+445.333%
2025-04-09	34.2500	34.2500	34.2500	34.2500	+53.725%	1	58	+377.664%
2025-04-08	22.7200	22.7200	22.2800	22.2800	+17.573%	4	58	+634.291%
2025-04-07	18.9500	18.9500	18.9500	18.9500	-38.031%	2	55	+763.325%
2025-04-03	32.0000	32.0000	30.5800	30.5800	-26.313%	3	56	+434.990%
2025-04-02	41.5000	41.5000	41.5000	41.5000	+2.292%	1	56	+294.217%
2025-04-01	38.0000	40.5700	37.4000	40.5700	+9.294%	37	56	+303.254%
2025-03-31	37.0000	37.6000	35.7600	37.1200	-12.864%	19	72	+340.733%
2025-03-14	40.9000	42.6000	40.9000	42.6000	+9.371%	4	78	+284.038%
2025-03-13	38.9500	38.9500	38.9500	38.9500	-9.419%	1	78	+320.026%
2025-03-10	48.5000	48.5000	43.0000	43.0000	-16.505%	5	78	+280.465%
2025-03-07	51.5000	51.5000	51.5000	51.5000	-6.601%	4	78	+217.670%
2025-03-05	52.0000	55.1400	52.0000	55.1400	-0.649%	4	76	+196.699%
2025-03-04	51.0000	56.0000	51.0000	55.5000	-17.558%	4	78	+194.775%
2025-02-21	69.0000	69.0000	67.3200	67.3200	-12.000%	6	77	+143.018%
2025-02-18	76.5000	76.5000	76.5000	76.5000	+6.235%	1	78	+113.856%
2025-02-06	72.0100	72.0100	72.0100	72.0100	+0.265%	1	78	+127.191%
2025-01-30	71.8200	71.8200	71.8200	71.8200	-6.727%	2	79	+127.792%
2025-01-24	77.0000	77.0000	77.0000	77.0000	+4.195%	10	81	+112.468%
2025-01-22	73.9000	73.9000	73.9000	73.9000	+4.275%	2	84	+121.380%
2025-01-21	73.0000	73.0000	70.8700	70.8700	+2.266%	6	82	+130.845%
2025-01-17	69.3900	69.3900	69.3000	69.3000	+19.710%	4	81	+136.075%
2025-01-13	57.8900	57.8900	57.8900	57.8900	-3.677%	1	81	+182.605%
2025-01-10	59.2600	60.1000	59.2600	60.1000	-11.618%	6	82	+172.213%
2025-01-06	68.0000	68.0000	68.0000	68.0000	+4.615%	1	79	+140.588%
2025-01-02	65.0000	65.0000	65.0000	65.0000	+2.605%	1	79	+151.692%
2024-12-31	60.7000	63.3500	60.7000	63.3500	-5.448%	5	81	+158.248%
2024-12-27	67.0000	67.0000	67.0000	67.0000	-3.708%	4	81	+144.179%
2024-12-20	63.5700	70.0000	63.5000	69.5800	+2.248%	202	81	+135.125%
2024-12-19	68.0500	68.0500	68.0500	68.0500	-10.696%	1	72	+140.411%
2024-12-13	76.2000	76.2000	76.2000	76.2000	+0.263%	6	72	+114.698%
2024-12-12	76.0000	76.0000	76.0000	76.0000	-0.654%	1	69	+115.263%
2024-12-04	76.5000	76.5000	76.5000	76.5000	+0.658%	1	69	+113.856%
2024-12-02	75.2900	76.0000	75.2900	76.0000	+8.571%	2	69	+115.263%
2024-11-21	70.0000	70.0000	70.0000	70.0000	-3.315%	1	69	+133.714%
2024-11-13	71.0000	72.4000	71.0000	72.4000	-0.440%	21	69	+125.967%
2024-11-11	73.5000	73.6000	72.7200	72.7200	+0.846%	4	50	+124.972%
2024-11-08	72.1000	72.1100	72.1000	72.1100	+18.213%	6	52	+126.876%
2024-10-30	61.0000	61.0000	61.0000	61.0000	+0.329%	11	49	+168.197%
2024-10-25	60.8000	60.8000	60.8000	60.8000	+5.739%	4	39	+169.079%
2024-10-23	60.0000	60.0000	57.5000	57.5000	-7.556%	8	39	+184.522%
2024-10-21	61.8000	62.8500	61.8000	62.2000	+1.204%	14	39	+163.023%
2024-10-18	62.0200	62.5700	61.4600	61.4600	-3.969%	20	40	+166.189%
2024-10-15	64.0000	64.0000	64.0000	64.0000	+10.669%	1	31	+155.625%
2024-10-10	57.8300	57.8300	57.8300	57.8300	-0.207%	1	30	+182.898%
2024-10-09	57.9500	57.9500	57.9500	57.9500	+5.556%	5	29	+182.312%
2024-10-07	54.9000	54.9000	54.9000	54.9000	+7.436%	1	25	+197.996%
2024-10-01	51.1000	51.1000	51.1000	51.1000	+11.135%	1	24	+220.157%
2024-09-17	48.9000	48.9000	45.9800	45.9800	0.000%	28	23	+255.807%