VOO20270115C555
VOO Jan 15 2027 555.00 Call (VOO270115C00555000)
optionOPRA
InactiveJun 15, 2026
154.11USD-1.338%(-2.09)10
Historical Prices · VOO20270115C555
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-15 | 154.1100 | 154.1100 | 154.1100 | 154.1100 | -1.338% | 10 | 40 | 0.000% |
| 2026-05-28 | 156.6000 | 156.6000 | 156.2000 | 156.2000 | +12.213% | 2 | 40 | -1.338% |
| 2026-05-06 | 139.2000 | 139.2000 | 139.2000 | 139.2000 | +13.772% | 1 | 40 | +10.711% |
| 2026-04-28 | 122.3500 | 122.3500 | 122.3500 | 122.3500 | +7.071% | 1 | 40 | +25.958% |
| 2026-04-16 | 114.2700 | 114.2700 | 114.2700 | 114.2700 | +4.643% | 1 | 40 | +34.865% |
| 2026-04-14 | 109.2000 | 109.2000 | 109.2000 | 109.2000 | +15.263% | 2 | 41 | +41.126% |
| 2026-03-16 | 94.7400 | 94.7400 | 94.7400 | 94.7400 | -1.824% | 1 | 41 | +62.666% |
| 2026-03-09 | 96.5000 | 96.5000 | 96.5000 | 96.5000 | -13.453% | 1 | 42 | +59.699% |
| 2026-02-06 | 111.5000 | 111.5000 | 111.5000 | 111.5000 | -2.688% | 1 | 42 | +38.215% |
| 2026-01-30 | 114.5800 | 114.5800 | 114.5800 | 114.5800 | +0.289% | 1 | 41 | +34.500% |
| 2026-01-26 | 114.2500 | 114.2500 | 114.2500 | 114.2500 | +3.544% | 1 | 41 | +34.888% |
| 2026-01-23 | 110.3400 | 110.3400 | 110.3400 | 110.3400 | +1.931% | 1 | 40 | +39.668% |
| 2026-01-21 | 108.2500 | 108.2500 | 108.2500 | 108.2500 | +3.589% | 2 | 40 | +42.365% |
| 2026-01-20 | 104.5000 | 104.5000 | 104.5000 | 104.5000 | -9.968% | 1 | 41 | +47.474% |
| 2026-01-12 | 116.0700 | 116.0700 | 116.0700 | 116.0700 | +10.966% | 1 | 40 | +32.773% |
| 2025-12-16 | 104.6000 | 104.6000 | 104.6000 | 104.6000 | -9.633% | 10 | 39 | +47.333% |
| 2025-10-29 | 115.7500 | 115.7500 | 115.7500 | 115.7500 | +15.912% | 5 | 49 | +33.140% |
| 2025-09-29 | 99.3800 | 99.8600 | 99.3800 | 99.8600 | +4.565% | 5 | 48 | +54.326% |
| 2025-09-15 | 95.5000 | 95.5000 | 95.5000 | 95.5000 | +21.070% | 1 | 48 | +61.372% |
| 2025-09-02 | 78.7000 | 78.8800 | 78.7000 | 78.8800 | -10.231% | 2 | 48 | +95.373% |
| 2025-08-28 | 88.0000 | 88.0000 | 87.8700 | 87.8700 | +9.345% | 2 | 50 | +75.384% |
| 2025-08-20 | 80.4400 | 80.4400 | 80.3600 | 80.3600 | -5.459% | 2 | 49 | +91.775% |
| 2025-08-15 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +17.892% | 1 | 48 | +81.306% |
| 2025-08-01 | 72.1000 | 72.1000 | 72.1000 | 72.1000 | -14.187% | 1 | 48 | +113.745% |
| 2025-07-31 | 84.0200 | 84.0200 | 84.0200 | 84.0200 | +2.714% | 1 | 48 | +83.421% |
| 2025-07-28 | 82.1000 | 82.1000 | 81.8000 | 81.8000 | +3.873% | 2 | 49 | +88.399% |
| 2025-07-23 | 78.7500 | 78.7500 | 78.7500 | 78.7500 | +3.755% | 1 | 48 | +95.695% |
| 2025-07-22 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | -0.132% | 4 | 48 | +103.043% |
| 2025-07-18 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | -2.452% | 1 | 48 | +102.776% |
| 2025-07-17 | 77.9100 | 77.9100 | 77.9100 | 77.9100 | +5.856% | 3 | 49 | +97.805% |
| 2025-07-16 | 73.6000 | 73.6000 | 73.6000 | 73.6000 | -2.658% | 1 | 46 | +109.389% |
| 2025-07-15 | 75.6100 | 75.6100 | 75.6100 | 75.6100 | +2.176% | 1 | 47 | +103.822% |
| 2025-07-11 | 75.0000 | 75.0000 | 74.0000 | 74.0000 | +26.496% | 2 | 46 | +108.257% |
| 2025-06-23 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -2.500% | 1 | 61 | +163.436% |
| 2025-06-13 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -1.736% | 2 | 61 | +156.850% |
| 2025-06-12 | 62.0000 | 62.0000 | 60.5500 | 61.0600 | -0.570% | 30 | 60 | +152.391% |
| 2025-06-10 | 60.6900 | 61.4100 | 60.6900 | 61.4100 | -2.524% | 11 | 64 | +150.953% |
| 2025-06-09 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | +5.581% | 4 | 53 | +144.619% |
| 2025-06-04 | 59.6700 | 59.6700 | 59.6700 | 59.6700 | +0.471% | 1 | 52 | +158.270% |
| 2025-06-03 | 59.5000 | 59.5000 | 59.3900 | 59.3900 | +5.395% | 2 | 52 | +159.488% |
| 2025-06-02 | 56.3500 | 56.3500 | 56.3500 | 56.3500 | -0.053% | 2 | 52 | +173.487% |
| 2025-05-27 | 56.7000 | 56.7000 | 56.3800 | 56.3800 | +8.298% | 3 | 54 | +173.342% |
| 2025-05-23 | 52.0600 | 52.0600 | 52.0600 | 52.0600 | -9.224% | 2 | 53 | +196.024% |
| 2025-05-21 | 58.0600 | 58.0600 | 57.3500 | 57.3500 | -2.499% | 4 | 53 | +168.718% |
| 2025-05-16 | 58.8200 | 58.8200 | 58.8200 | 58.8200 | +6.173% | 10 | 54 | +162.003% |
| 2025-05-14 | 55.4500 | 56.2800 | 55.1000 | 55.4000 | +5.504% | 32 | 54 | +178.177% |
| 2025-05-12 | 52.5100 | 52.5100 | 52.5100 | 52.5100 | +10.547% | 5 | 59 | +193.487% |
| 2025-05-08 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +28.378% | 1 | 59 | +224.442% |
| 2025-04-25 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +5.714% | 2 | 58 | +316.514% |
| 2025-04-23 | 34.0000 | 35.0000 | 34.0000 | 35.0000 | +16.667% | 2 | 58 | +340.314% |
| 2025-04-10 | 31.0000 | 31.0000 | 30.0000 | 30.0000 | -12.409% | 2 | 58 | +413.700% |
| 2025-04-09 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +53.725% | 1 | 58 | +349.956% |
| 2025-04-08 | 22.7200 | 22.7200 | 22.2800 | 22.2800 | +17.573% | 4 | 58 | +591.697% |
| 2025-04-07 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -38.031% | 2 | 55 | +713.245% |
| 2025-04-03 | 32.0000 | 32.0000 | 30.5800 | 30.5800 | -26.313% | 3 | 56 | +403.957% |
| 2025-04-02 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +2.292% | 1 | 56 | +271.349% |
| 2025-04-01 | 38.0000 | 40.5700 | 37.4000 | 40.5700 | +9.294% | 37 | 56 | +279.862% |
| 2025-03-31 | 37.0000 | 37.6000 | 35.7600 | 37.1200 | -12.864% | 19 | 72 | +315.167% |
| 2025-03-14 | 40.9000 | 42.6000 | 40.9000 | 42.6000 | +9.371% | 4 | 78 | +261.761% |
| 2025-03-13 | 38.9500 | 38.9500 | 38.9500 | 38.9500 | -9.419% | 1 | 78 | +295.661% |
| 2025-03-10 | 48.5000 | 48.5000 | 43.0000 | 43.0000 | -16.505% | 5 | 78 | +258.395% |
| 2025-03-07 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -6.601% | 4 | 78 | +199.243% |
| 2025-03-05 | 52.0000 | 55.1400 | 52.0000 | 55.1400 | -0.649% | 4 | 76 | +179.489% |
| 2025-03-04 | 51.0000 | 56.0000 | 51.0000 | 55.5000 | -17.558% | 4 | 78 | +177.676% |
| 2025-02-21 | 69.0000 | 69.0000 | 67.3200 | 67.3200 | -12.000% | 6 | 77 | +128.922% |
| 2025-02-18 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | +6.235% | 1 | 78 | +101.451% |
| 2025-02-06 | 72.0100 | 72.0100 | 72.0100 | 72.0100 | +0.265% | 1 | 78 | +114.012% |
| 2025-01-30 | 71.8200 | 71.8200 | 71.8200 | 71.8200 | -6.727% | 2 | 79 | +114.578% |
| 2025-01-24 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +4.195% | 10 | 81 | +100.143% |
| 2025-01-22 | 73.9000 | 73.9000 | 73.9000 | 73.9000 | +4.275% | 2 | 84 | +108.539% |
| 2025-01-21 | 73.0000 | 73.0000 | 70.8700 | 70.8700 | +2.266% | 6 | 82 | +117.454% |
| 2025-01-17 | 69.3900 | 69.3900 | 69.3000 | 69.3000 | +19.710% | 4 | 81 | +122.381% |
| 2025-01-13 | 57.8900 | 57.8900 | 57.8900 | 57.8900 | -3.677% | 1 | 81 | +166.212% |
| 2025-01-10 | 59.2600 | 60.1000 | 59.2600 | 60.1000 | -11.618% | 6 | 82 | +156.423% |
| 2025-01-06 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +4.615% | 1 | 79 | +126.632% |
| 2025-01-02 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +2.605% | 1 | 79 | +137.092% |
| 2024-12-31 | 60.7000 | 63.3500 | 60.7000 | 63.3500 | -5.448% | 5 | 81 | +143.268% |
| 2024-12-27 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -3.708% | 4 | 81 | +130.015% |
| 2024-12-20 | 63.5700 | 70.0000 | 63.5000 | 69.5800 | +2.248% | 202 | 81 | +121.486% |
| 2024-12-19 | 68.0500 | 68.0500 | 68.0500 | 68.0500 | -10.696% | 1 | 72 | +126.466% |
| 2024-12-13 | 76.2000 | 76.2000 | 76.2000 | 76.2000 | +0.263% | 6 | 72 | +102.244% |
| 2024-12-12 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | -0.654% | 1 | 69 | +102.776% |
| 2024-12-04 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | +0.658% | 1 | 69 | +101.451% |
| 2024-12-02 | 75.2900 | 76.0000 | 75.2900 | 76.0000 | +8.571% | 2 | 69 | +102.776% |
| 2024-11-21 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -3.315% | 1 | 69 | +120.157% |
| 2024-11-13 | 71.0000 | 72.4000 | 71.0000 | 72.4000 | -0.440% | 21 | 69 | +112.859% |
| 2024-11-11 | 73.5000 | 73.6000 | 72.7200 | 72.7200 | +0.846% | 4 | 50 | +111.922% |
| 2024-11-08 | 72.1000 | 72.1100 | 72.1000 | 72.1100 | +18.213% | 6 | 52 | +113.715% |
| 2024-10-30 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +0.329% | 11 | 49 | +152.639% |
| 2024-10-25 | 60.8000 | 60.8000 | 60.8000 | 60.8000 | +5.739% | 4 | 39 | +153.470% |
| 2024-10-23 | 60.0000 | 60.0000 | 57.5000 | 57.5000 | -7.556% | 8 | 39 | +168.017% |
| 2024-10-21 | 61.8000 | 62.8500 | 61.8000 | 62.2000 | +1.204% | 14 | 39 | +147.765% |
| 2024-10-18 | 62.0200 | 62.5700 | 61.4600 | 61.4600 | -3.969% | 20 | 40 | +150.748% |
| 2024-10-15 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +10.669% | 1 | 31 | +140.797% |
| 2024-10-10 | 57.8300 | 57.8300 | 57.8300 | 57.8300 | -0.207% | 1 | 30 | +166.488% |
| 2024-10-09 | 57.9500 | 57.9500 | 57.9500 | 57.9500 | +5.556% | 5 | 29 | +165.936% |
| 2024-10-07 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | +7.436% | 1 | 25 | +180.710% |
| 2024-10-01 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | +11.135% | 1 | 24 | +201.585% |
| 2024-09-17 | 48.9000 | 48.9000 | 45.9800 | 45.9800 | 0.000% | 28 | 23 | +235.167% |