Dark

VOO20270115C565
VOO Jan 15 2027 565.00 Call (VOO270115C00565000)
option OPRA

EOD

Sep 24, 2026

149.19-2.490%(-3.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	149.1900	149.1900	149.1900	149.1900	-2.490%	2	124	0.000%
2026-09-21	150.0100	153.0000	150.0100	153.0000	+5.517%	2	124	-2.490%
2026-09-18	144.5000	145.0000	144.5000	145.0000	-1.159%	2	124	+2.890%
2026-08-04	146.7000	146.7000	146.7000	146.7000	+9.822%	1	124	+1.697%
2026-07-31	133.5800	133.5800	133.5800	133.5800	-7.133%	1	125	+11.686%
2026-07-15	143.8400	143.8400	143.8400	143.8400	+16.000%	8	124	+3.719%
2026-05-01	124.0000	124.0000	124.0000	124.0000	+7.639%	1	132	+20.315%
2026-04-24	115.2000	115.2000	115.2000	115.2000	+55.466%	1	132	+29.505%
2026-03-31	68.9000	74.1000	68.9000	74.1000	+12.273%	2	133	+101.336%
2026-03-27	66.0000	66.0000	66.0000	66.0000	-32.308%	1	135	+126.045%
2026-02-27	97.2500	97.5000	97.2500	97.5000	-4.224%	4	134	+53.015%
2026-02-25	101.8000	101.8000	101.8000	101.8000	+2.312%	1	137	+46.552%
2026-02-12	99.5000	99.5000	99.5000	99.5000	-7.870%	1	137	+49.940%
2026-02-02	108.0000	108.0000	108.0000	108.0000	+11.917%	1	136	+38.139%
2026-01-20	96.5000	96.5000	96.5000	96.5000	-9.746%	1	136	+54.601%
2026-01-16	106.9200	106.9200	106.9200	106.9200	+2.052%	2	137	+39.534%
2026-01-14	104.7700	104.7700	104.7700	104.7700	-0.219%	1	137	+42.398%
2026-01-06	105.0000	105.0000	105.0000	105.0000	+4.374%	1	136	+42.086%
2025-12-16	101.0000	101.0000	100.6000	100.6000	-3.852%	10	136	+48.300%
2025-12-12	104.6300	104.6300	104.6300	104.6300	+1.111%	1	143	+42.588%
2025-12-09	103.4800	103.4800	103.4800	103.4800	+0.956%	8	142	+44.173%
2025-12-08	102.5000	102.5000	102.5000	102.5000	+13.889%	1	134	+45.551%
2025-11-21	86.0000	90.0000	86.0000	90.0000	-9.017%	5	134	+65.767%
2025-11-20	99.1100	99.1100	98.9200	98.9200	-0.081%	7	139	+50.819%
2025-11-13	99.0000	99.0000	99.0000	99.0000	-5.956%	1	132	+50.697%
2025-11-11	105.2700	105.2700	105.2700	105.2700	-1.062%	1	131	+41.721%
2025-11-03	106.4000	106.4000	106.4000	106.4000	-2.831%	1	133	+40.216%
2025-10-28	109.5000	109.5000	109.5000	109.5000	+9.227%	2	133	+36.247%
2025-10-24	100.2500	100.2500	100.2500	100.2500	+8.967%	2	135	+48.818%
2025-10-17	92.0000	92.0000	92.0000	92.0000	-6.457%	1	137	+62.163%
2025-10-09	98.3500	98.3500	98.3500	98.3500	+0.614%	1	137	+51.693%
2025-10-03	97.7500	97.7500	97.7500	97.7500	+0.867%	1	137	+52.624%
2025-10-02	96.9100	96.9100	96.9100	96.9100	+2.496%	2	136	+53.947%
2025-10-01	94.5500	94.5500	94.5500	94.5500	+4.741%	2	136	+57.790%
2025-09-18	90.2700	90.2700	90.2700	90.2700	+15.924%	4	134	+65.271%
2025-08-18	77.0000	77.8700	77.0000	77.8700	-1.355%	2	138	+91.589%
2025-08-14	78.9400	78.9400	78.9400	78.9400	+6.705%	1	138	+88.992%
2025-08-11	73.9900	73.9900	73.9800	73.9800	+7.843%	2	139	+101.663%
2025-08-04	68.6000	68.6000	68.6000	68.6000	-10.221%	1	140	+117.478%
2025-07-25	76.2100	76.4100	76.2100	76.4100	+14.045%	2	141	+95.249%
2025-07-11	67.0000	67.0000	67.0000	67.0000	-3.221%	1	142	+122.672%
2025-07-10	69.2300	69.2300	69.2300	69.2300	0.000%	2	143	+115.499%
2025-07-03	68.4500	69.2300	68.4500	69.2300	+9.524%	7	146	+115.499%
2025-06-30	63.2100	63.2100	63.2100	63.2100	+4.878%	1	146	+136.023%
2025-06-26	59.0000	60.2700	59.0000	60.2700	+5.000%	6	146	+147.536%
2025-06-25	57.4000	57.4000	57.4000	57.4000	+9.542%	1	142	+159.913%
2025-06-23	52.4000	52.4000	52.4000	52.4000	+0.076%	1	142	+184.714%
2025-06-20	52.2500	52.3600	52.2500	52.3600	-6.667%	6	143	+184.931%
2025-06-16	55.1000	56.1000	55.1000	56.1000	+7.266%	4	140	+165.936%
2025-06-13	52.3000	52.3000	52.3000	52.3000	-4.212%	2	141	+185.258%
2025-06-12	54.8000	54.8000	54.2400	54.6000	-0.907%	31	141	+173.242%
2025-06-10	55.1000	55.1000	55.1000	55.1000	+3.923%	1	130	+170.762%
2025-06-04	52.4400	53.0200	52.4400	53.0200	+7.437%	2	130	+181.384%
2025-05-14	49.3500	49.3500	49.3500	49.3500	+12.671%	1	130	+202.310%
2025-05-08	43.8000	43.8000	43.8000	43.8000	+4.286%	2	130	+240.616%
2025-05-02	40.9000	42.0000	40.9000	42.0000	+119.895%	4	128	+255.214%
2025-04-08	18.0000	19.1000	18.0000	19.1000	+11.696%	2	128	+681.099%
2025-04-07	13.6000	17.1000	13.6000	17.1000	+0.588%	6	126	+772.456%
2025-04-04	19.5000	19.5000	15.5000	17.0000	-59.953%	12	126	+777.588%
2025-03-25	42.4500	42.4500	42.4500	42.4500	+14.978%	5	125	+251.449%
2025-03-21	39.5000	39.5000	36.9200	36.9200	-12.304%	8	125	+304.090%
2025-03-20	42.1000	42.1000	42.1000	42.1000	+13.081%	3	125	+254.371%
2025-03-18	36.6800	37.2400	36.6800	37.2300	+8.987%	6	122	+300.725%
2025-03-13	34.1600	34.1600	34.1600	34.1600	-12.410%	1	122	+336.739%
2025-03-10	39.0000	39.0000	39.0000	39.0000	-29.091%	1	122	+282.538%
2025-02-28	55.0000	55.0000	55.0000	55.0000	-18.519%	6	121	+171.255%
2025-02-13	67.5000	67.5000	67.5000	67.5000	+5.386%	5	122	+121.022%
2025-02-12	64.0500	64.0500	64.0500	64.0500	-3.204%	1	122	+132.927%
2025-01-28	66.1700	66.1700	66.1700	66.1700	-4.392%	1	122	+125.465%
2025-01-23	69.2100	69.2100	69.2100	69.2100	+28.763%	1	121	+115.561%
2025-01-10	53.7500	53.7500	53.7500	53.7500	-8.898%	2	120	+177.563%
2025-01-07	59.0000	59.0000	59.0000	59.0000	-7.884%	2	120	+152.864%
2025-01-06	64.0500	64.0500	64.0500	64.0500	+11.391%	1	113	+132.927%
2024-12-31	58.0000	58.0000	57.5000	57.5000	-0.485%	7	113	+159.461%
2024-12-30	57.7800	57.7800	57.7800	57.7800	-9.079%	2	113	+158.204%
2024-12-23	63.5500	63.5500	63.5500	63.5500	-0.703%	1	112	+134.760%
2024-12-20	64.7000	64.7000	63.4000	64.0000	+4.746%	10	111	+133.109%
2024-12-19	61.1000	61.1000	61.1000	61.1000	-10.803%	1	112	+144.173%
2024-12-03	68.5000	68.5000	68.5000	68.5000	+15.709%	2	112	+117.796%
2024-11-18	59.7000	59.8000	59.2000	59.2000	-6.918%	4	110	+152.010%
2024-11-14	64.9000	65.7000	63.6000	63.6000	-4.505%	206	108	+134.575%
2024-11-13	66.5000	66.6000	66.4000	66.6000	+2.462%	6	19	+124.009%
2024-11-07	65.0000	65.0000	65.0000	65.0000	+14.336%	1	18	+129.523%
2024-10-18	55.8000	56.8500	55.8000	56.8500	+0.088%	6	17	+162.427%
2024-10-14	56.8000	56.8000	56.8000	56.8000	+19.629%	6	16	+162.658%
2024-10-03	45.2000	47.4800	45.2000	47.4800	0.000%	10	10	+214.217%