VOO20270115C560
VOO Jan 15 2027 560.00 Call (VOO270115C00560000)
optionOPRA
EODJun 30, 2026
146.48USD+9.273%(+12.43)4
Historical Prices · VOO20270115C560
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 146.4800 | 146.4800 | 146.4800 | 146.4800 | +9.273% | 4 | 594 | 0.000% |
| 2026-06-25 | 134.0500 | 134.0500 | 134.0500 | 134.0500 | -1.960% | 1 | 594 | +9.273% |
| 2026-06-05 | 136.7400 | 136.7400 | 136.7300 | 136.7300 | +1.658% | 3 | 595 | +7.131% |
| 2026-05-19 | 134.5000 | 134.5000 | 134.5000 | 134.5000 | -10.015% | 5 | 595 | +8.907% |
| 2026-05-14 | 149.4700 | 149.4700 | 149.4700 | 149.4700 | +7.571% | 1 | 595 | -2.000% |
| 2026-05-08 | 138.9500 | 138.9500 | 138.9500 | 138.9500 | +1.084% | 1 | 596 | +5.419% |
| 2026-05-07 | 137.4600 | 137.4600 | 137.4600 | 137.4600 | +8.236% | 1 | 597 | +6.562% |
| 2026-05-01 | 127.0000 | 127.0000 | 127.0000 | 127.0000 | +37.297% | 1 | 598 | +15.339% |
| 2026-04-08 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | +14.254% | 2 | 598 | +58.357% |
| 2026-03-24 | 81.0000 | 81.0000 | 80.9600 | 80.9600 | -9.944% | 2 | 600 | +80.929% |
| 2026-03-16 | 89.9000 | 89.9000 | 89.9000 | 89.9000 | -9.739% | 5 | 600 | +62.937% |
| 2026-03-03 | 99.6000 | 99.6000 | 99.6000 | 99.6000 | +3.739% | 1 | 601 | +47.068% |
| 2026-03-02 | 96.0100 | 96.0100 | 96.0100 | 96.0100 | -6.332% | 1 | 600 | +52.567% |
| 2026-02-27 | 102.5000 | 102.5000 | 102.5000 | 102.5000 | -3.119% | 1 | 600 | +42.907% |
| 2026-02-23 | 105.8000 | 105.8000 | 105.8000 | 105.8000 | +3.725% | 1 | 600 | +38.450% |
| 2026-01-20 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | -7.483% | 1 | 601 | +43.608% |
| 2026-01-16 | 110.2500 | 110.2500 | 110.2500 | 110.2500 | +0.227% | 8 | 600 | +32.862% |
| 2026-01-09 | 107.1000 | 110.0000 | 107.1000 | 110.0000 | +1.852% | 9 | 600 | +33.164% |
| 2026-01-08 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | +0.279% | 1 | 608 | +35.630% |
| 2026-01-05 | 106.9300 | 107.7000 | 106.9300 | 107.7000 | -1.823% | 4 | 607 | +36.007% |
| 2025-12-26 | 109.7000 | 109.7000 | 109.7000 | 109.7000 | +5.888% | 3 | 606 | +33.528% |
| 2025-12-19 | 102.0000 | 103.6000 | 102.0000 | 103.6000 | +0.759% | 2 | 603 | +41.390% |
| 2025-12-16 | 102.8200 | 102.8200 | 102.8200 | 102.8200 | +8.804% | 22 | 601 | +42.463% |
| 2025-11-19 | 94.5000 | 94.5000 | 94.5000 | 94.5000 | -10.849% | 1 | 601 | +55.005% |
| 2025-11-11 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | +11.744% | 1 | 601 | +38.189% |
| 2025-11-07 | 97.0000 | 97.0000 | 94.8600 | 94.8600 | -10.509% | 11 | 601 | +54.417% |
| 2025-11-04 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | +9.810% | 20 | 600 | +38.189% |
| 2025-10-13 | 96.5300 | 96.5300 | 96.5300 | 96.5300 | -5.732% | 1 | 620 | +51.746% |
| 2025-10-07 | 102.4000 | 102.4000 | 102.4000 | 102.4000 | +8.936% | 1 | 621 | +43.047% |
| 2025-09-22 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | -1.053% | 2 | 621 | +55.830% |
| 2025-09-19 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | +3.093% | 2 | 623 | +54.189% |
| 2025-09-15 | 91.9500 | 92.1500 | 91.9500 | 92.1500 | +6.041% | 6 | 621 | +58.958% |
| 2025-09-10 | 86.9000 | 86.9000 | 86.9000 | 86.9000 | +12.303% | 1 | 627 | +68.562% |
| 2025-09-02 | 75.3500 | 77.3800 | 75.3500 | 77.3800 | -5.634% | 9 | 628 | +89.300% |
| 2025-08-25 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +6.632% | 1 | 627 | +78.634% |
| 2025-08-20 | 76.8900 | 76.9000 | 76.8900 | 76.9000 | -3.875% | 2 | 626 | +90.481% |
| 2025-08-12 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +19.225% | 1 | 626 | +83.100% |
| 2025-08-01 | 69.8200 | 70.0800 | 67.1000 | 67.1000 | -16.334% | 44 | 627 | +118.301% |
| 2025-07-31 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | +1.519% | 5 | 639 | +82.643% |
| 2025-07-30 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | +2.597% | 1 | 644 | +85.418% |
| 2025-07-23 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +4.478% | 5 | 645 | +90.234% |
| 2025-07-22 | 73.3000 | 74.4800 | 73.3000 | 73.7000 | -2.616% | 4 | 640 | +98.752% |
| 2025-07-21 | 75.8000 | 75.8000 | 75.6000 | 75.6800 | +2.617% | 12 | 640 | +93.552% |
| 2025-07-18 | 73.7500 | 73.7500 | 73.7500 | 73.7500 | +4.610% | 1 | 630 | +98.617% |
| 2025-07-16 | 70.5000 | 70.5000 | 70.4000 | 70.5000 | +2.174% | 5 | 631 | +107.773% |
| 2025-07-11 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +0.291% | 8 | 627 | +112.290% |
| 2025-07-09 | 68.8000 | 68.8000 | 68.8000 | 68.8000 | +8.227% | 1 | 626 | +112.907% |
| 2025-06-26 | 63.5700 | 63.5700 | 63.5700 | 63.5700 | +4.094% | 5 | 625 | +130.423% |
| 2025-06-25 | 61.0700 | 61.0700 | 61.0700 | 61.0700 | +2.760% | 1 | 625 | +139.856% |
| 2025-06-24 | 59.6700 | 60.0000 | 59.4300 | 59.4300 | +4.815% | 50 | 626 | +146.475% |
| 2025-06-17 | 56.7000 | 56.7000 | 56.7000 | 56.7000 | +2.199% | 1 | 614 | +158.342% |
| 2025-06-13 | 55.4800 | 55.4800 | 55.4800 | 55.4800 | -3.681% | 18 | 614 | +164.023% |
| 2025-06-12 | 59.0000 | 59.0000 | 57.0900 | 57.6000 | -3.030% | 56 | 605 | +154.306% |
| 2025-06-11 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | +1.643% | 1 | 584 | +146.599% |
| 2025-06-06 | 58.4400 | 58.4400 | 58.4400 | 58.4400 | +6.293% | 2 | 583 | +150.650% |
| 2025-06-05 | 55.2000 | 55.2000 | 54.9800 | 54.9800 | -2.897% | 2 | 583 | +166.424% |
| 2025-06-04 | 56.2000 | 56.9100 | 56.2000 | 56.6200 | +4.852% | 6 | 582 | +158.707% |
| 2025-06-03 | 53.7000 | 54.0000 | 53.7000 | 54.0000 | +6.299% | 3 | 582 | +171.259% |
| 2025-05-30 | 52.8000 | 52.8000 | 50.8000 | 50.8000 | -2.119% | 6 | 584 | +188.346% |
| 2025-05-28 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | +5.018% | 1 | 582 | +182.235% |
| 2025-05-23 | 48.4000 | 49.4200 | 48.4000 | 49.4200 | -3.098% | 12 | 582 | +196.398% |
| 2025-05-22 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -9.091% | 1 | 582 | +187.216% |
| 2025-05-19 | 55.4000 | 56.1000 | 55.4000 | 56.1000 | +0.682% | 2 | 581 | +161.105% |
| 2025-05-16 | 55.7200 | 55.7200 | 55.7200 | 55.7200 | +6.948% | 10 | 579 | +162.886% |
| 2025-05-14 | 52.5800 | 52.5800 | 52.1000 | 52.1000 | +7.423% | 30 | 579 | +181.152% |
| 2025-05-12 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +8.380% | 1 | 569 | +202.021% |
| 2025-05-08 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | +9.951% | 6 | 569 | +227.330% |
| 2025-05-07 | 39.8200 | 40.7000 | 39.8200 | 40.7000 | -6.200% | 15 | 569 | +259.902% |
| 2025-05-02 | 41.6600 | 43.4400 | 41.6600 | 43.3900 | +5.061% | 6 | 574 | +237.589% |
| 2025-05-01 | 41.0100 | 41.3000 | 41.0100 | 41.3000 | +19.537% | 3 | 575 | +254.673% |
| 2025-04-25 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +15.167% | 2 | 576 | +323.965% |
| 2025-04-23 | 34.5000 | 34.5000 | 30.0000 | 30.0000 | +12.994% | 9 | 577 | +388.267% |
| 2025-04-22 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +15.435% | 1 | 576 | +451.714% |
| 2025-04-21 | 22.6700 | 24.2000 | 22.6700 | 23.0000 | -21.233% | 130 | 576 | +536.870% |
| 2025-04-16 | 29.0000 | 29.2000 | 29.0000 | 29.2000 | -6.858% | 2 | 597 | +401.644% |
| 2025-04-15 | 32.3000 | 32.3000 | 31.3500 | 31.3500 | -0.476% | 2 | 597 | +367.241% |
| 2025-04-09 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +69.720% | 1 | 595 | +365.016% |
| 2025-04-08 | 20.7000 | 21.8100 | 18.5600 | 18.5600 | +12.485% | 8 | 594 | +689.224% |
| 2025-04-07 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -41.963% | 14 | 593 | +787.758% |
| 2025-04-03 | 28.4300 | 28.4300 | 28.4300 | 28.4300 | -18.305% | 2 | 579 | +415.230% |
| 2025-03-31 | 34.7000 | 35.3200 | 34.3700 | 34.8000 | -18.118% | 58 | 579 | +320.920% |
| 2025-03-27 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -3.737% | 5 | 551 | +244.659% |
| 2025-03-25 | 44.1500 | 44.1500 | 44.1500 | 44.1500 | -0.742% | 2 | 551 | +231.778% |
| 2025-03-24 | 44.4800 | 44.4800 | 44.4800 | 44.4800 | +13.934% | 5 | 549 | +229.317% |
| 2025-03-21 | 39.0400 | 39.0400 | 39.0400 | 39.0400 | +1.693% | 8 | 546 | +275.205% |
| 2025-03-12 | 38.3900 | 38.3900 | 38.3900 | 38.3900 | -1.564% | 1 | 542 | +281.558% |
| 2025-03-11 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -13.333% | 1 | 542 | +275.590% |
| 2025-03-10 | 44.5000 | 45.0000 | 44.5000 | 45.0000 | -9.091% | 2 | 542 | +225.511% |
| 2025-03-07 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 0.000% | 2 | 542 | +195.919% |
| 2025-03-06 | 49.1000 | 49.5000 | 49.1000 | 49.5000 | -6.604% | 3 | 541 | +195.919% |
| 2025-03-05 | 53.3000 | 53.3000 | 53.0000 | 53.0000 | +7.440% | 3 | 541 | +176.377% |
| 2025-03-04 | 49.3300 | 49.3300 | 49.3300 | 49.3300 | -14.948% | 4 | 541 | +196.939% |
| 2025-02-28 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -3.333% | 6 | 545 | +152.552% |
| 2025-02-25 | 61.1400 | 61.1400 | 60.0000 | 60.0000 | -6.221% | 2 | 542 | +144.133% |
| 2025-02-24 | 63.9800 | 63.9800 | 63.9800 | 63.9800 | -4.507% | 5 | 542 | +128.947% |
| 2025-02-21 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -6.970% | 2 | 547 | +118.627% |
| 2025-02-20 | 72.0200 | 72.0200 | 72.0200 | 72.0200 | +0.334% | 1 | 548 | +103.388% |
| 2025-02-14 | 71.5000 | 71.7800 | 71.5000 | 71.7800 | +10.431% | 4 | 548 | +104.068% |
| 2025-02-12 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -2.985% | 1 | 548 | +125.354% |
| 2025-02-10 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -3.151% | 15 | 548 | +118.627% |
| 2025-02-06 | 69.1800 | 69.1800 | 69.1800 | 69.1800 | +5.618% | 8 | 560 | +111.737% |
| 2025-02-04 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | +5.645% | 1 | 560 | +123.634% |
| 2025-02-03 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -9.621% | 1 | 561 | +136.258% |
| 2025-01-31 | 68.6000 | 68.6000 | 68.6000 | 68.6000 | +2.388% | 10 | 561 | +113.528% |
| 2025-01-29 | 68.5400 | 68.5400 | 67.0000 | 67.0000 | -4.545% | 3 | 566 | +118.627% |
| 2025-01-28 | 69.5000 | 70.1900 | 69.5000 | 70.1900 | +8.822% | 3 | 566 | +108.691% |
| 2025-01-27 | 67.0000 | 67.0000 | 64.5000 | 64.5000 | -11.644% | 5 | 564 | +127.101% |
| 2025-01-24 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +0.690% | 6 | 564 | +100.658% |
| 2025-01-23 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +7.201% | 1 | 561 | +102.041% |
| 2025-01-21 | 68.3900 | 68.4200 | 67.6300 | 67.6300 | +3.252% | 5 | 560 | +116.590% |
| 2025-01-17 | 66.2000 | 66.2000 | 65.5000 | 65.5000 | +3.803% | 16 | 557 | +123.634% |
| 2025-01-15 | 62.8000 | 63.1000 | 62.1000 | 63.1000 | +13.694% | 6 | 557 | +132.139% |
| 2025-01-13 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -2.632% | 2 | 558 | +163.928% |
| 2025-01-10 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -14.925% | 2 | 558 | +156.982% |
| 2025-01-06 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +13.559% | 1 | 557 | +118.627% |
| 2025-01-02 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -0.840% | 2 | 556 | +148.271% |
| 2024-12-31 | 61.0000 | 61.0000 | 59.5000 | 59.5000 | -1.327% | 6 | 555 | +146.185% |
| 2024-12-30 | 60.3000 | 60.3000 | 60.3000 | 60.3000 | -5.781% | 3 | 555 | +142.919% |
| 2024-12-27 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -8.571% | 4 | 558 | +128.875% |
| 2024-12-24 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | +5.152% | 2 | 558 | +109.257% |
| 2024-12-20 | 67.4000 | 67.4000 | 66.5700 | 66.5700 | -8.808% | 4 | 558 | +120.039% |
| 2024-12-12 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +0.137% | 5 | 558 | +100.658% |
| 2024-12-11 | 72.9000 | 72.9000 | 72.9000 | 72.9000 | -2.279% | 3 | 553 | +100.933% |
| 2024-12-06 | 69.5000 | 74.6000 | 69.5000 | 74.6000 | +20.517% | 260 | 552 | +96.354% |
| 2024-11-20 | 62.7000 | 62.7000 | 61.9000 | 61.9000 | -0.177% | 2 | 423 | +136.640% |
| 2024-11-15 | 62.0100 | 62.0100 | 62.0100 | 62.0100 | -7.860% | 4 | 423 | +136.220% |
| 2024-11-14 | 68.1000 | 68.4000 | 67.3000 | 67.3000 | -0.737% | 94 | 425 | +117.652% |
| 2024-11-13 | 70.1000 | 70.1000 | 67.8000 | 67.8000 | -2.165% | 704 | 378 | +116.047% |
| 2024-11-12 | 69.3000 | 69.3000 | 69.3000 | 69.3000 | +5.850% | 4 | 38 | +111.371% |
| 2024-11-07 | 65.4700 | 65.4700 | 65.4700 | 65.4700 | +5.597% | 2 | 34 | +123.736% |
| 2024-11-06 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +24.799% | 15 | 32 | +136.258% |
| 2024-10-03 | 49.4500 | 49.8500 | 49.4500 | 49.6800 | 0.000% | 32 | 32 | +194.847% |