Dark

VOO20270115C560
VOO Jan 15 2027 560.00 Call (VOO270115C00560000)
option OPRA

Inactive

Jul 24, 2026

137.65-6.060%(-8.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	137.0000	137.6500	137.0000	137.6500	-6.060%	3	593	0.000%
2026-07-09	146.5300	146.5300	146.5300	146.5300	+0.034%	1	594	-6.060%
2026-06-30	146.4800	146.4800	146.4800	146.4800	+9.273%	4	594	-6.028%
2026-06-25	134.0500	134.0500	134.0500	134.0500	-1.960%	1	594	+2.686%
2026-06-05	136.7400	136.7400	136.7300	136.7300	+1.658%	3	595	+0.673%
2026-05-19	134.5000	134.5000	134.5000	134.5000	-10.015%	5	595	+2.342%
2026-05-14	149.4700	149.4700	149.4700	149.4700	+7.571%	1	595	-7.908%
2026-05-08	138.9500	138.9500	138.9500	138.9500	+1.084%	1	596	-0.936%
2026-05-07	137.4600	137.4600	137.4600	137.4600	+8.236%	1	597	+0.138%
2026-05-01	127.0000	127.0000	127.0000	127.0000	+37.297%	1	598	+8.386%
2026-04-08	92.5000	92.5000	92.5000	92.5000	+14.254%	2	598	+48.811%
2026-03-24	81.0000	81.0000	80.9600	80.9600	-9.944%	2	600	+70.022%
2026-03-16	89.9000	89.9000	89.9000	89.9000	-9.739%	5	600	+53.115%
2026-03-03	99.6000	99.6000	99.6000	99.6000	+3.739%	1	601	+38.203%
2026-03-02	96.0100	96.0100	96.0100	96.0100	-6.332%	1	600	+43.370%
2026-02-27	102.5000	102.5000	102.5000	102.5000	-3.119%	1	600	+34.293%
2026-02-23	105.8000	105.8000	105.8000	105.8000	+3.725%	1	600	+30.104%
2026-01-20	102.0000	102.0000	102.0000	102.0000	-7.483%	1	601	+34.951%
2026-01-16	110.2500	110.2500	110.2500	110.2500	+0.227%	8	600	+24.853%
2026-01-09	107.1000	110.0000	107.1000	110.0000	+1.852%	9	600	+25.136%
2026-01-08	108.0000	108.0000	108.0000	108.0000	+0.279%	1	608	+27.454%
2026-01-05	106.9300	107.7000	106.9300	107.7000	-1.823%	4	607	+27.809%
2025-12-26	109.7000	109.7000	109.7000	109.7000	+5.888%	3	606	+25.479%
2025-12-19	102.0000	103.6000	102.0000	103.6000	+0.759%	2	603	+32.867%
2025-12-16	102.8200	102.8200	102.8200	102.8200	+8.804%	22	601	+33.875%
2025-11-19	94.5000	94.5000	94.5000	94.5000	-10.849%	1	601	+45.661%
2025-11-11	106.0000	106.0000	106.0000	106.0000	+11.744%	1	601	+29.858%
2025-11-07	97.0000	97.0000	94.8600	94.8600	-10.509%	11	601	+45.109%
2025-11-04	106.0000	106.0000	106.0000	106.0000	+9.810%	20	600	+29.858%
2025-10-13	96.5300	96.5300	96.5300	96.5300	-5.732%	1	620	+42.598%
2025-10-07	102.4000	102.4000	102.4000	102.4000	+8.936%	1	621	+34.424%
2025-09-22	94.0000	94.0000	94.0000	94.0000	-1.053%	2	621	+46.436%
2025-09-19	95.0000	95.0000	95.0000	95.0000	+3.093%	2	623	+44.895%
2025-09-15	91.9500	92.1500	91.9500	92.1500	+6.041%	6	621	+49.376%
2025-09-10	86.9000	86.9000	86.9000	86.9000	+12.303%	1	627	+58.400%
2025-09-02	75.3500	77.3800	75.3500	77.3800	-5.634%	9	628	+77.888%
2025-08-25	82.0000	82.0000	82.0000	82.0000	+6.632%	1	627	+67.866%
2025-08-20	76.8900	76.9000	76.8900	76.9000	-3.875%	2	626	+78.999%
2025-08-12	80.0000	80.0000	80.0000	80.0000	+19.225%	1	626	+72.063%
2025-08-01	69.8200	70.0800	67.1000	67.1000	-16.334%	44	627	+105.142%
2025-07-31	80.2000	80.2000	80.2000	80.2000	+1.519%	5	639	+71.633%
2025-07-30	79.0000	79.0000	79.0000	79.0000	+2.597%	1	644	+74.241%
2025-07-23	77.0000	77.0000	77.0000	77.0000	+4.478%	5	645	+78.766%
2025-07-22	73.3000	74.4800	73.3000	73.7000	-2.616%	4	640	+86.771%
2025-07-21	75.8000	75.8000	75.6000	75.6800	+2.617%	12	640	+81.884%
2025-07-18	73.7500	73.7500	73.7500	73.7500	+4.610%	1	630	+86.644%
2025-07-16	70.5000	70.5000	70.4000	70.5000	+2.174%	5	631	+95.248%
2025-07-11	69.0000	69.0000	69.0000	69.0000	+0.291%	8	627	+99.493%
2025-07-09	68.8000	68.8000	68.8000	68.8000	+8.227%	1	626	+100.073%
2025-06-26	63.5700	63.5700	63.5700	63.5700	+4.094%	5	625	+116.533%
2025-06-25	61.0700	61.0700	61.0700	61.0700	+2.760%	1	625	+125.397%
2025-06-24	59.6700	60.0000	59.4300	59.4300	+4.815%	50	626	+131.617%
2025-06-17	56.7000	56.7000	56.7000	56.7000	+2.199%	1	614	+142.769%
2025-06-13	55.4800	55.4800	55.4800	55.4800	-3.681%	18	614	+148.107%
2025-06-12	59.0000	59.0000	57.0900	57.6000	-3.030%	56	605	+138.976%
2025-06-11	59.4000	59.4000	59.4000	59.4000	+1.643%	1	584	+131.734%
2025-06-06	58.4400	58.4400	58.4400	58.4400	+6.293%	2	583	+135.541%
2025-06-05	55.2000	55.2000	54.9800	54.9800	-2.897%	2	583	+150.364%
2025-06-04	56.2000	56.9100	56.2000	56.6200	+4.852%	6	582	+143.112%
2025-06-03	53.7000	54.0000	53.7000	54.0000	+6.299%	3	582	+154.907%
2025-05-30	52.8000	52.8000	50.8000	50.8000	-2.119%	6	584	+170.965%
2025-05-28	51.9000	51.9000	51.9000	51.9000	+5.018%	1	582	+165.222%
2025-05-23	48.4000	49.4200	48.4000	49.4200	-3.098%	12	582	+178.531%
2025-05-22	51.0000	51.0000	51.0000	51.0000	-9.091%	1	582	+169.902%
2025-05-19	55.4000	56.1000	55.4000	56.1000	+0.682%	2	581	+145.365%
2025-05-16	55.7200	55.7200	55.7200	55.7200	+6.948%	10	579	+147.039%
2025-05-14	52.5800	52.5800	52.1000	52.1000	+7.423%	30	579	+164.203%
2025-05-12	48.5000	48.5000	48.5000	48.5000	+8.380%	1	569	+183.814%
2025-05-08	44.7500	44.7500	44.7500	44.7500	+9.951%	6	569	+207.598%
2025-05-07	39.8200	40.7000	39.8200	40.7000	-6.200%	15	569	+238.206%
2025-05-02	41.6600	43.4400	41.6600	43.3900	+5.061%	6	574	+217.239%
2025-05-01	41.0100	41.3000	41.0100	41.3000	+19.537%	3	575	+233.293%
2025-04-25	34.5500	34.5500	34.5500	34.5500	+15.167%	2	576	+298.408%
2025-04-23	34.5000	34.5000	30.0000	30.0000	+12.994%	9	577	+358.833%
2025-04-22	26.5500	26.5500	26.5500	26.5500	+15.435%	1	576	+418.456%
2025-04-21	22.6700	24.2000	22.6700	23.0000	-21.233%	130	576	+498.478%
2025-04-16	29.0000	29.2000	29.0000	29.2000	-6.858%	2	597	+371.404%
2025-04-15	32.3000	32.3000	31.3500	31.3500	-0.476%	2	597	+339.075%
2025-04-09	31.5000	31.5000	31.5000	31.5000	+69.720%	1	595	+336.984%
2025-04-08	20.7000	21.8100	18.5600	18.5600	+12.485%	8	594	+641.649%
2025-04-07	16.5000	16.5000	16.5000	16.5000	-41.963%	14	593	+734.242%
2025-04-03	28.4300	28.4300	28.4300	28.4300	-18.305%	2	579	+384.172%
2025-03-31	34.7000	35.3200	34.3700	34.8000	-18.118%	58	579	+295.546%
2025-03-27	42.5000	42.5000	42.5000	42.5000	-3.737%	5	551	+223.882%
2025-03-25	44.1500	44.1500	44.1500	44.1500	-0.742%	2	551	+211.778%
2025-03-24	44.4800	44.4800	44.4800	44.4800	+13.934%	5	549	+209.465%
2025-03-21	39.0400	39.0400	39.0400	39.0400	+1.693%	8	546	+252.587%
2025-03-12	38.3900	38.3900	38.3900	38.3900	-1.564%	1	542	+258.557%
2025-03-11	39.0000	39.0000	39.0000	39.0000	-13.333%	1	542	+252.949%
2025-03-10	44.5000	45.0000	44.5000	45.0000	-9.091%	2	542	+205.889%
2025-03-07	49.5000	49.5000	49.5000	49.5000	0.000%	2	542	+178.081%
2025-03-06	49.1000	49.5000	49.1000	49.5000	-6.604%	3	541	+178.081%
2025-03-05	53.3000	53.3000	53.0000	53.0000	+7.440%	3	541	+159.717%
2025-03-04	49.3300	49.3300	49.3300	49.3300	-14.948%	4	541	+179.039%
2025-02-28	58.0000	58.0000	58.0000	58.0000	-3.333%	6	545	+137.328%
2025-02-25	61.1400	61.1400	60.0000	60.0000	-6.221%	2	542	+129.417%
2025-02-24	63.9800	63.9800	63.9800	63.9800	-4.507%	5	542	+115.145%
2025-02-21	67.0000	67.0000	67.0000	67.0000	-6.970%	2	547	+105.448%
2025-02-20	72.0200	72.0200	72.0200	72.0200	+0.334%	1	548	+91.127%
2025-02-14	71.5000	71.7800	71.5000	71.7800	+10.431%	4	548	+91.767%
2025-02-12	65.0000	65.0000	65.0000	65.0000	-2.985%	1	548	+111.769%
2025-02-10	67.0000	67.0000	67.0000	67.0000	-3.151%	15	548	+105.448%
2025-02-06	69.1800	69.1800	69.1800	69.1800	+5.618%	8	560	+98.974%
2025-02-04	65.5000	65.5000	65.5000	65.5000	+5.645%	1	560	+110.153%
2025-02-03	62.0000	62.0000	62.0000	62.0000	-9.621%	1	561	+122.016%
2025-01-31	68.6000	68.6000	68.6000	68.6000	+2.388%	10	561	+100.656%
2025-01-29	68.5400	68.5400	67.0000	67.0000	-4.545%	3	566	+105.448%
2025-01-28	69.5000	70.1900	69.5000	70.1900	+8.822%	3	566	+96.111%
2025-01-27	67.0000	67.0000	64.5000	64.5000	-11.644%	5	564	+113.411%
2025-01-24	73.0000	73.0000	73.0000	73.0000	+0.690%	6	564	+88.562%
2025-01-23	72.5000	72.5000	72.5000	72.5000	+7.201%	1	561	+89.862%
2025-01-21	68.3900	68.4200	67.6300	67.6300	+3.252%	5	560	+103.534%
2025-01-17	66.2000	66.2000	65.5000	65.5000	+3.803%	16	557	+110.153%
2025-01-15	62.8000	63.1000	62.1000	63.1000	+13.694%	6	557	+118.146%
2025-01-13	55.5000	55.5000	55.5000	55.5000	-2.632%	2	558	+148.018%
2025-01-10	57.0000	57.0000	57.0000	57.0000	-14.925%	2	558	+141.491%
2025-01-06	67.0000	67.0000	67.0000	67.0000	+13.559%	1	557	+105.448%
2025-01-02	59.0000	59.0000	59.0000	59.0000	-0.840%	2	556	+133.305%
2024-12-31	61.0000	61.0000	59.5000	59.5000	-1.327%	6	555	+131.345%
2024-12-30	60.3000	60.3000	60.3000	60.3000	-5.781%	3	555	+128.275%
2024-12-27	64.0000	64.0000	64.0000	64.0000	-8.571%	4	558	+115.078%
2024-12-24	70.0000	70.0000	70.0000	70.0000	+5.152%	2	558	+96.643%
2024-12-20	67.4000	67.4000	66.5700	66.5700	-8.808%	4	558	+106.775%
2024-12-12	73.0000	73.0000	73.0000	73.0000	+0.137%	5	558	+88.562%
2024-12-11	72.9000	72.9000	72.9000	72.9000	-2.279%	3	553	+88.820%
2024-12-06	69.5000	74.6000	69.5000	74.6000	+20.517%	260	552	+84.517%
2024-11-20	62.7000	62.7000	61.9000	61.9000	-0.177%	2	423	+122.375%
2024-11-15	62.0100	62.0100	62.0100	62.0100	-7.860%	4	423	+121.980%
2024-11-14	68.1000	68.4000	67.3000	67.3000	-0.737%	94	425	+104.532%
2024-11-13	70.1000	70.1000	67.8000	67.8000	-2.165%	704	378	+103.024%
2024-11-12	69.3000	69.3000	69.3000	69.3000	+5.850%	4	38	+98.629%
2024-11-07	65.4700	65.4700	65.4700	65.4700	+5.597%	2	34	+110.249%
2024-11-06	62.0000	62.0000	62.0000	62.0000	+24.799%	15	32	+122.016%
2024-10-03	49.4500	49.8500	49.4500	49.6800	0.000%	32	32	+177.073%