Dark

VOO20270115C570
VOO Jan 15 2027 570.00 Call (VOO270115C00570000)
option OPRA

Inactive

Sep 21, 2026

148.80+6.286%(+8.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	148.8000	148.8000	148.8000	148.8000	+6.286%	2	45	0.000%
2026-09-18	140.0000	140.0000	140.0000	140.0000	+0.611%	1	45	+6.286%
2026-09-17	139.1500	139.1500	139.1500	139.1500	-3.902%	1	45	+6.935%
2026-09-08	144.8000	144.8000	144.8000	144.8000	-0.447%	1	45	+2.762%
2026-08-20	145.4500	145.4500	145.4500	145.4500	-6.101%	3	45	+2.303%
2026-08-10	154.9000	154.9000	154.9000	154.9000	+11.898%	16	45	-3.938%
2026-07-06	138.4300	138.4300	138.4300	138.4300	+2.162%	3	61	+7.491%
2026-07-01	135.5000	135.5000	135.5000	135.5000	+4.416%	1	61	+9.815%
2026-06-29	129.7700	129.7700	129.7700	129.7700	+5.564%	1	61	+14.664%
2026-06-25	122.9300	122.9300	122.9300	122.9300	-5.562%	1	61	+21.044%
2026-06-24	126.4000	130.1700	126.4000	130.1700	-4.357%	4	61	+14.312%
2026-06-18	135.0500	136.1000	135.0500	136.1000	-4.625%	4	68	+9.331%
2026-06-15	142.7000	142.7000	142.7000	142.7000	+9.938%	2	68	+4.275%
2026-06-08	129.8000	129.8000	129.8000	129.8000	-6.619%	1	68	+14.638%
2026-05-14	139.0000	139.0000	139.0000	139.0000	+16.934%	1	69	+7.050%
2026-05-01	118.8700	118.8700	118.8700	118.8700	+7.731%	1	70	+25.179%
2026-04-21	110.3400	110.3400	110.3400	110.3400	+49.472%	1	71	+34.856%
2026-04-01	73.8200	73.8200	73.8200	73.8200	+11.091%	1	71	+101.571%
2026-03-27	66.4500	66.4500	66.4500	66.4500	-16.204%	1	70	+123.928%
2026-03-18	79.3000	79.3000	79.3000	79.3000	-5.438%	1	71	+87.642%
2026-03-12	83.8600	83.8600	83.8600	83.8600	-8.350%	1	71	+77.439%
2026-03-03	91.5000	91.5000	91.5000	91.5000	-2.034%	2	71	+62.623%
2026-02-27	93.4000	93.4000	93.4000	93.4000	-2.647%	2	72	+59.315%
2026-02-18	95.9400	95.9400	95.9400	95.9400	+6.600%	1	74	+55.097%
2026-02-17	90.0000	90.0000	90.0000	90.0000	-4.691%	1	75	+65.333%
2026-02-13	94.4300	94.4300	94.4300	94.4300	-7.512%	1	75	+57.577%
2026-02-09	102.1000	102.1000	102.1000	102.1000	+3.131%	1	75	+45.739%
2026-02-06	99.0000	99.0000	99.0000	99.0000	-4.255%	1	75	+50.303%
2026-01-27	103.4000	103.4000	103.4000	103.4000	+12.391%	1	74	+43.907%
2026-01-20	96.0000	96.0000	91.6000	92.0000	-7.286%	4	75	+61.739%
2026-01-05	99.2300	99.2300	99.2300	99.2300	+0.803%	7	68	+49.955%
2025-12-29	98.9100	99.0000	98.4400	98.4400	+6.722%	10	68	+51.158%
2025-12-18	92.2400	92.2400	92.2400	92.2400	-1.841%	1	68	+61.318%
2025-12-16	93.9700	93.9700	93.9700	93.9700	-4.112%	4	67	+58.348%
2025-12-12	98.0000	98.0000	98.0000	98.0000	-1.508%	1	67	+51.837%
2025-12-08	98.9000	99.5000	98.9000	99.5000	+2.377%	2	68	+49.548%
2025-12-02	98.2000	98.6100	97.1900	97.1900	-0.796%	3	68	+53.102%
2025-12-01	97.9100	97.9700	97.9100	97.9700	+11.647%	2	65	+51.883%
2025-11-24	87.7500	87.7500	87.7500	87.7500	+4.105%	1	64	+69.573%
2025-11-21	84.2900	84.2900	84.2900	84.2900	-2.847%	15	65	+76.533%
2025-11-19	88.6200	88.6200	86.6400	86.7600	-15.751%	3	80	+71.508%
2025-11-12	102.9800	102.9800	102.9800	102.9800	+1.388%	2	80	+44.494%
2025-11-11	101.5700	101.5700	101.5700	101.5700	+7.767%	1	79	+46.500%
2025-11-06	94.2500	94.2500	94.2500	94.2500	-4.120%	1	78	+57.878%
2025-11-05	98.3000	98.3000	98.3000	98.3000	-3.627%	1	78	+51.373%
2025-10-31	102.0000	102.0000	102.0000	102.0000	-1.163%	1	77	+45.882%
2025-10-30	103.2000	103.2000	103.2000	103.2000	+2.188%	1	78	+44.186%
2025-10-27	100.9900	100.9900	100.9900	100.9900	+3.569%	2	75	+47.341%
2025-10-24	96.0000	97.5100	96.0000	97.5100	+10.430%	3	75	+52.600%
2025-10-17	88.3000	88.3000	88.3000	88.3000	+5.119%	5	77	+68.516%
2025-10-14	84.0000	84.0000	84.0000	84.0000	-10.828%	5	77	+77.143%
2025-10-09	94.6500	94.6500	94.2000	94.2000	+2.402%	2	77	+57.962%
2025-10-07	91.9900	91.9900	91.9900	91.9900	+4.061%	1	78	+61.757%
2025-09-24	88.6000	88.6000	88.4000	88.4000	-2.428%	2	78	+68.326%
2025-09-23	90.4000	90.6000	90.4000	90.6000	+7.194%	2	77	+64.238%
2025-09-15	84.5200	84.5200	84.5200	84.5200	+7.669%	7	76	+76.053%
2025-09-10	79.0000	79.0000	78.5000	78.5000	+7.021%	5	76	+89.554%
2025-08-29	73.3500	73.3500	73.3500	73.3500	-1.807%	1	76	+102.863%
2025-08-28	74.7000	74.7000	74.7000	74.7000	-1.060%	1	76	+99.197%
2025-08-27	75.5000	75.5000	75.5000	75.5000	+3.538%	1	76	+97.086%
2025-08-26	72.9200	72.9200	72.9200	72.9200	+9.489%	1	77	+104.059%
2025-08-20	66.6000	66.6000	66.6000	66.6000	-10.230%	1	77	+123.423%
2025-08-18	74.1900	74.1900	74.1900	74.1900	+0.257%	1	77	+100.566%
2025-08-13	74.0000	74.0000	74.0000	74.0000	+6.017%	1	77	+101.081%
2025-08-08	69.8400	69.8400	69.4900	69.8000	+5.758%	3	78	+113.181%
2025-08-07	66.0000	66.0000	66.0000	66.0000	-1.493%	1	79	+125.455%
2025-08-06	67.0000	67.0000	67.0000	67.0000	+0.631%	1	80	+122.090%
2025-08-04	65.5000	66.5800	65.5000	66.5800	+7.543%	3	81	+123.491%
2025-08-01	60.0000	63.5500	60.0000	61.9100	-13.437%	31	81	+140.349%
2025-07-29	71.5200	71.5200	71.5200	71.5200	-1.488%	5	83	+108.054%
2025-07-25	72.2800	72.6000	72.2800	72.6000	+1.909%	2	88	+104.959%
2025-07-24	71.2400	71.2400	71.2400	71.2400	+6.328%	1	88	+108.871%
2025-07-18	67.0000	67.0000	67.0000	67.0000	+3.475%	1	89	+122.090%
2025-07-16	62.2800	64.7500	62.2600	64.7500	-2.057%	10	88	+129.807%
2025-07-15	66.1100	66.1100	66.1100	66.1100	+2.417%	1	91	+125.079%
2025-07-14	64.6000	64.6000	64.5500	64.5500	+0.078%	9	91	+130.519%
2025-07-10	64.5000	64.5000	64.5000	64.5000	+0.703%	1	83	+130.698%
2025-07-09	64.0500	64.0500	64.0500	64.0500	+1.105%	20	82	+132.319%
2025-07-08	63.3500	63.3500	63.3500	63.3500	+0.556%	1	62	+134.886%
2025-07-07	64.0000	64.0000	63.0000	63.0000	-4.153%	3	62	+136.190%
2025-07-03	64.2500	66.8000	64.2000	65.7300	+5.118%	9	54	+126.381%
2025-07-02	62.7500	62.8500	62.5300	62.5300	+4.740%	8	54	+137.966%
2025-06-30	61.2000	61.2000	59.7000	59.7000	-1.159%	2	52	+149.246%
2025-06-27	59.0000	60.4000	59.0000	60.4000	+11.234%	2	51	+146.358%
2025-06-25	54.9000	54.9000	54.3000	54.3000	+2.841%	2	51	+174.033%
2025-06-24	52.8000	52.8000	52.8000	52.8000	+4.348%	1	49	+181.818%
2025-06-13	50.6000	50.6000	50.6000	50.6000	-1.556%	2	48	+194.071%
2025-06-06	51.7000	51.7400	50.8800	51.4000	+0.824%	8	48	+189.494%
2025-06-04	50.9800	50.9800	50.9800	50.9800	+10.586%	5	40	+191.879%
2025-06-02	46.1000	46.1000	46.1000	46.1000	-7.984%	1	40	+222.777%
2025-05-19	50.1000	50.1000	50.1000	50.1000	+5.031%	1	40	+197.006%
2025-05-16	47.9700	47.9700	47.7000	47.7000	+1.489%	4	40	+211.950%
2025-05-13	45.5000	47.0000	45.5000	47.0000	+7.675%	10	39	+216.596%
2025-05-12	43.8000	43.8000	43.6500	43.6500	+11.923%	6	34	+240.893%
2025-05-09	39.0000	39.0000	39.0000	39.0000	+20.000%	4	29	+281.538%
2025-05-06	32.5000	32.5000	32.5000	32.5000	-10.959%	1	27	+357.846%
2025-05-05	36.5000	36.5000	36.5000	36.5000	-1.351%	1	27	+307.671%
2025-05-02	37.0000	37.0000	37.0000	37.0000	+2.778%	2	26	+302.162%
2025-05-01	36.0000	36.0000	36.0000	36.0000	+16.129%	1	26	+313.333%
2025-04-28	31.0000	31.0000	31.0000	31.0000	+55.000%	1	25	+380.000%
2025-04-21	20.0000	20.0000	20.0000	20.0000	-20.000%	1	25	+644.000%
2025-04-11	25.0000	25.0000	25.0000	25.0000	-10.682%	2	25	+495.200%
2025-04-09	27.9900	27.9900	27.9900	27.9900	+60.677%	5	25	+431.618%
2025-04-04	18.9000	18.9000	16.0000	17.4200	-56.066%	56	30	+754.191%
2025-03-25	39.6500	39.6500	39.6500	39.6500	+16.276%	5	28	+275.284%
2025-03-11	34.1000	34.1000	34.1000	34.1000	-21.968%	1	26	+336.364%
2025-03-04	43.8800	44.5100	43.7000	43.7000	-16.284%	3	27	+240.503%
2025-03-03	52.2000	52.2000	52.2000	52.2000	+3.366%	1	26	+185.057%
2025-02-28	50.5000	50.5000	50.5000	50.5000	-0.942%	2	26	+194.653%
2025-02-27	50.9800	50.9800	50.9800	50.9800	-11.784%	1	25	+191.879%
2025-02-24	57.7900	57.7900	57.7900	57.7900	-6.790%	5	25	+157.484%
2025-02-06	62.0000	62.0000	62.0000	62.0000	+6.713%	5	25	+140.000%
2025-01-27	58.1000	58.1000	58.1000	58.1000	-5.220%	1	25	+156.110%
2025-01-17	60.4000	61.3000	60.2000	61.3000	+16.695%	16	21	+142.741%
2025-01-10	51.5300	52.5300	51.5300	52.5300	-10.587%	4	21	+183.267%
2024-12-23	58.5000	58.7500	58.5000	58.7500	-4.472%	4	20	+153.277%
2024-12-20	63.0000	63.0000	61.5000	61.5000	+4.237%	43	23	+141.951%
2024-12-18	59.0000	59.0000	59.0000	59.0000	-3.437%	2	20	+152.203%
2024-11-22	61.1000	61.1000	61.1000	61.1000	+8.142%	2	18	+143.535%
2024-11-18	56.5000	56.5000	56.5000	56.5000	+1.619%	1	18	+163.363%
2024-11-15	55.6000	55.6000	55.6000	55.6000	-10.323%	2	17	+167.626%
2024-11-14	61.5000	62.2000	60.3000	62.0000	+11.511%	32	16	+140.000%
2024-11-06	55.6000	55.6000	55.6000	55.6000	+16.318%	2	12	+167.626%
2024-10-31	47.8000	47.8000	47.8000	47.8000	+6.792%	1	12	+211.297%
2024-10-03	42.8000	44.7600	42.8000	44.7600	+8.852%	10	12	+232.440%
2024-09-20	41.1200	41.1200	41.1200	41.1200	0.000%	4	2	+261.868%