Dark

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

Inactive

May 1, 2026

124.00+7.639%(+8.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	124.0000	124.0000	124.0000	124.0000	+7.639%	1	132	0.000%
2026-04-24	115.2000	115.2000	115.2000	115.2000	+55.466%	1	132	+7.639%
2026-03-31	68.9000	74.1000	68.9000	74.1000	+12.273%	2	133	+67.341%
2026-03-27	66.0000	66.0000	66.0000	66.0000	-32.308%	1	135	+87.879%
2026-02-27	97.2500	97.5000	97.2500	97.5000	-4.224%	4	134	+27.179%
2026-02-25	101.8000	101.8000	101.8000	101.8000	+2.312%	1	137	+21.807%
2026-02-12	99.5000	99.5000	99.5000	99.5000	-7.870%	1	137	+24.623%
2026-02-02	108.0000	108.0000	108.0000	108.0000	+11.917%	1	136	+14.815%
2026-01-20	96.5000	96.5000	96.5000	96.5000	-9.746%	1	136	+28.497%
2026-01-16	106.9200	106.9200	106.9200	106.9200	+2.052%	2	137	+15.975%
2026-01-14	104.7700	104.7700	104.7700	104.7700	-0.219%	1	137	+18.354%
2026-01-06	105.0000	105.0000	105.0000	105.0000	+4.374%	1	136	+18.095%
2025-12-16	101.0000	101.0000	100.6000	100.6000	-3.852%	10	136	+23.260%
2025-12-12	104.6300	104.6300	104.6300	104.6300	+1.111%	1	143	+18.513%
2025-12-09	103.4800	103.4800	103.4800	103.4800	+0.956%	8	142	+19.830%
2025-12-08	102.5000	102.5000	102.5000	102.5000	+13.889%	1	134	+20.976%
2025-11-21	86.0000	90.0000	86.0000	90.0000	-9.017%	5	134	+37.778%
2025-11-20	99.1100	99.1100	98.9200	98.9200	-0.081%	7	139	+25.354%
2025-11-13	99.0000	99.0000	99.0000	99.0000	-5.956%	1	132	+25.253%
2025-11-11	105.2700	105.2700	105.2700	105.2700	-1.062%	1	131	+17.792%
2025-11-03	106.4000	106.4000	106.4000	106.4000	-2.831%	1	133	+16.541%
2025-10-28	109.5000	109.5000	109.5000	109.5000	+9.227%	2	133	+13.242%
2025-10-24	100.2500	100.2500	100.2500	100.2500	+8.967%	2	135	+23.691%
2025-10-17	92.0000	92.0000	92.0000	92.0000	-6.457%	1	137	+34.783%
2025-10-09	98.3500	98.3500	98.3500	98.3500	+0.614%	1	137	+26.080%
2025-10-03	97.7500	97.7500	97.7500	97.7500	+0.867%	1	137	+26.854%
2025-10-02	96.9100	96.9100	96.9100	96.9100	+2.496%	2	136	+27.954%
2025-10-01	94.5500	94.5500	94.5500	94.5500	+4.741%	2	136	+31.148%
2025-09-18	90.2700	90.2700	90.2700	90.2700	+15.924%	4	134	+37.366%
2025-08-18	77.0000	77.8700	77.0000	77.8700	-1.355%	2	138	+59.240%
2025-08-14	78.9400	78.9400	78.9400	78.9400	+6.705%	1	138	+57.081%
2025-08-11	73.9900	73.9900	73.9800	73.9800	+7.843%	2	139	+67.613%
2025-08-04	68.6000	68.6000	68.6000	68.6000	-10.221%	1	140	+80.758%
2025-07-25	76.2100	76.4100	76.2100	76.4100	+14.045%	2	141	+62.282%
2025-07-11	67.0000	67.0000	67.0000	67.0000	-3.221%	1	142	+85.075%
2025-07-10	69.2300	69.2300	69.2300	69.2300	0.000%	2	143	+79.113%
2025-07-03	68.4500	69.2300	68.4500	69.2300	+9.524%	7	146	+79.113%
2025-06-30	63.2100	63.2100	63.2100	63.2100	+4.878%	1	146	+96.171%
2025-06-26	59.0000	60.2700	59.0000	60.2700	+5.000%	6	146	+105.741%
2025-06-25	57.4000	57.4000	57.4000	57.4000	+9.542%	1	142	+116.028%
2025-06-23	52.4000	52.4000	52.4000	52.4000	+0.076%	1	142	+136.641%
2025-06-20	52.2500	52.3600	52.2500	52.3600	-6.667%	6	143	+136.822%
2025-06-16	55.1000	56.1000	55.1000	56.1000	+7.266%	4	140	+121.034%
2025-06-13	52.3000	52.3000	52.3000	52.3000	-4.212%	2	141	+137.094%
2025-06-12	54.8000	54.8000	54.2400	54.6000	-0.907%	31	141	+127.106%
2025-06-10	55.1000	55.1000	55.1000	55.1000	+3.923%	1	130	+125.045%
2025-06-04	52.4400	53.0200	52.4400	53.0200	+7.437%	2	130	+133.874%
2025-05-14	49.3500	49.3500	49.3500	49.3500	+12.671%	1	130	+151.266%
2025-05-08	43.8000	43.8000	43.8000	43.8000	+4.286%	2	130	+183.105%
2025-05-02	40.9000	42.0000	40.9000	42.0000	+119.895%	4	128	+195.238%
2025-04-08	18.0000	19.1000	18.0000	19.1000	+11.696%	2	128	+549.215%
2025-04-07	13.6000	17.1000	13.6000	17.1000	+0.588%	6	126	+625.146%
2025-04-04	19.5000	19.5000	15.5000	17.0000	-59.953%	12	126	+629.412%
2025-03-25	42.4500	42.4500	42.4500	42.4500	+14.978%	5	125	+192.108%
2025-03-21	39.5000	39.5000	36.9200	36.9200	-12.304%	8	125	+235.861%
2025-03-20	42.1000	42.1000	42.1000	42.1000	+13.081%	3	125	+194.537%
2025-03-18	36.6800	37.2400	36.6800	37.2300	+8.987%	6	122	+233.065%
2025-03-13	34.1600	34.1600	34.1600	34.1600	-12.410%	1	122	+262.998%
2025-03-10	39.0000	39.0000	39.0000	39.0000	-29.091%	1	122	+217.949%
2025-02-28	55.0000	55.0000	55.0000	55.0000	-18.519%	6	121	+125.455%
2025-02-13	67.5000	67.5000	67.5000	67.5000	+5.386%	5	122	+83.704%
2025-02-12	64.0500	64.0500	64.0500	64.0500	-3.204%	1	122	+93.599%
2025-01-28	66.1700	66.1700	66.1700	66.1700	-4.392%	1	122	+87.396%
2025-01-23	69.2100	69.2100	69.2100	69.2100	+28.763%	1	121	+79.165%
2025-01-10	53.7500	53.7500	53.7500	53.7500	-8.898%	2	120	+130.698%
2025-01-07	59.0000	59.0000	59.0000	59.0000	-7.884%	2	120	+110.169%
2025-01-06	64.0500	64.0500	64.0500	64.0500	+11.391%	1	113	+93.599%
2024-12-31	58.0000	58.0000	57.5000	57.5000	-0.485%	7	113	+115.652%
2024-12-30	57.7800	57.7800	57.7800	57.7800	-9.079%	2	113	+114.607%
2024-12-23	63.5500	63.5500	63.5500	63.5500	-0.703%	1	112	+95.122%
2024-12-20	64.7000	64.7000	63.4000	64.0000	+4.746%	10	111	+93.750%
2024-12-19	61.1000	61.1000	61.1000	61.1000	-10.803%	1	112	+102.946%
2024-12-03	68.5000	68.5000	68.5000	68.5000	+15.709%	2	112	+81.022%
2024-11-18	59.7000	59.8000	59.2000	59.2000	-6.918%	4	110	+109.459%
2024-11-14	64.9000	65.7000	63.6000	63.6000	-4.505%	206	108	+94.969%
2024-11-13	66.5000	66.6000	66.4000	66.6000	+2.462%	6	19	+86.186%
2024-11-07	65.0000	65.0000	65.0000	65.0000	+14.336%	1	18	+90.769%
2024-10-18	55.8000	56.8500	55.8000	56.8500	+0.088%	6	17	+118.118%
2024-10-14	56.8000	56.8000	56.8000	56.8000	+19.629%	6	16	+118.310%
2024-10-03	45.2000	47.4800	45.2000	47.4800	0.000%	10	10	+161.163%