VOO20270115C570
VOO Jan 15 2027 570.00 Call (VOO270115C00570000)
optionOPRA
EODJul 6, 2026
138.43USD+2.162%(+2.93)3
Historical Prices · VOO20270115C570
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 138.4300 | 138.4300 | 138.4300 | 138.4300 | +2.162% | 3 | 61 | 0.000% |
| 2026-07-01 | 135.5000 | 135.5000 | 135.5000 | 135.5000 | +4.416% | 1 | 61 | +2.162% |
| 2026-06-29 | 129.7700 | 129.7700 | 129.7700 | 129.7700 | +5.564% | 1 | 61 | +6.673% |
| 2026-06-25 | 122.9300 | 122.9300 | 122.9300 | 122.9300 | -5.562% | 1 | 61 | +12.609% |
| 2026-06-24 | 126.4000 | 130.1700 | 126.4000 | 130.1700 | -4.357% | 4 | 61 | +6.346% |
| 2026-06-18 | 135.0500 | 136.1000 | 135.0500 | 136.1000 | -4.625% | 4 | 68 | +1.712% |
| 2026-06-15 | 142.7000 | 142.7000 | 142.7000 | 142.7000 | +9.938% | 2 | 68 | -2.992% |
| 2026-06-08 | 129.8000 | 129.8000 | 129.8000 | 129.8000 | -6.619% | 1 | 68 | +6.649% |
| 2026-05-14 | 139.0000 | 139.0000 | 139.0000 | 139.0000 | +16.934% | 1 | 69 | -0.410% |
| 2026-05-01 | 118.8700 | 118.8700 | 118.8700 | 118.8700 | +7.731% | 1 | 70 | +16.455% |
| 2026-04-21 | 110.3400 | 110.3400 | 110.3400 | 110.3400 | +49.472% | 1 | 71 | +25.458% |
| 2026-04-01 | 73.8200 | 73.8200 | 73.8200 | 73.8200 | +11.091% | 1 | 71 | +87.524% |
| 2026-03-27 | 66.4500 | 66.4500 | 66.4500 | 66.4500 | -16.204% | 1 | 70 | +108.322% |
| 2026-03-18 | 79.3000 | 79.3000 | 79.3000 | 79.3000 | -5.438% | 1 | 71 | +74.565% |
| 2026-03-12 | 83.8600 | 83.8600 | 83.8600 | 83.8600 | -8.350% | 1 | 71 | +65.073% |
| 2026-03-03 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -2.034% | 2 | 71 | +51.290% |
| 2026-02-27 | 93.4000 | 93.4000 | 93.4000 | 93.4000 | -2.647% | 2 | 72 | +48.212% |
| 2026-02-18 | 95.9400 | 95.9400 | 95.9400 | 95.9400 | +6.600% | 1 | 74 | +44.288% |
| 2026-02-17 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | -4.691% | 1 | 75 | +53.811% |
| 2026-02-13 | 94.4300 | 94.4300 | 94.4300 | 94.4300 | -7.512% | 1 | 75 | +46.595% |
| 2026-02-09 | 102.1000 | 102.1000 | 102.1000 | 102.1000 | +3.131% | 1 | 75 | +35.583% |
| 2026-02-06 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | -4.255% | 1 | 75 | +39.828% |
| 2026-01-27 | 103.4000 | 103.4000 | 103.4000 | 103.4000 | +12.391% | 1 | 74 | +33.878% |
| 2026-01-20 | 96.0000 | 96.0000 | 91.6000 | 92.0000 | -7.286% | 4 | 75 | +50.467% |
| 2026-01-05 | 99.2300 | 99.2300 | 99.2300 | 99.2300 | +0.803% | 7 | 68 | +39.504% |
| 2025-12-29 | 98.9100 | 99.0000 | 98.4400 | 98.4400 | +6.722% | 10 | 68 | +40.624% |
| 2025-12-18 | 92.2400 | 92.2400 | 92.2400 | 92.2400 | -1.841% | 1 | 68 | +50.076% |
| 2025-12-16 | 93.9700 | 93.9700 | 93.9700 | 93.9700 | -4.112% | 4 | 67 | +47.313% |
| 2025-12-12 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | -1.508% | 1 | 67 | +41.255% |
| 2025-12-08 | 98.9000 | 99.5000 | 98.9000 | 99.5000 | +2.377% | 2 | 68 | +39.126% |
| 2025-12-02 | 98.2000 | 98.6100 | 97.1900 | 97.1900 | -0.796% | 3 | 68 | +42.432% |
| 2025-12-01 | 97.9100 | 97.9700 | 97.9100 | 97.9700 | +11.647% | 2 | 65 | +41.298% |
| 2025-11-24 | 87.7500 | 87.7500 | 87.7500 | 87.7500 | +4.105% | 1 | 64 | +57.755% |
| 2025-11-21 | 84.2900 | 84.2900 | 84.2900 | 84.2900 | -2.847% | 15 | 65 | +64.231% |
| 2025-11-19 | 88.6200 | 88.6200 | 86.6400 | 86.7600 | -15.751% | 3 | 80 | +59.555% |
| 2025-11-12 | 102.9800 | 102.9800 | 102.9800 | 102.9800 | +1.388% | 2 | 80 | +34.424% |
| 2025-11-11 | 101.5700 | 101.5700 | 101.5700 | 101.5700 | +7.767% | 1 | 79 | +36.290% |
| 2025-11-06 | 94.2500 | 94.2500 | 94.2500 | 94.2500 | -4.120% | 1 | 78 | +46.875% |
| 2025-11-05 | 98.3000 | 98.3000 | 98.3000 | 98.3000 | -3.627% | 1 | 78 | +40.824% |
| 2025-10-31 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | -1.163% | 1 | 77 | +35.716% |
| 2025-10-30 | 103.2000 | 103.2000 | 103.2000 | 103.2000 | +2.188% | 1 | 78 | +34.138% |
| 2025-10-27 | 100.9900 | 100.9900 | 100.9900 | 100.9900 | +3.569% | 2 | 75 | +37.073% |
| 2025-10-24 | 96.0000 | 97.5100 | 96.0000 | 97.5100 | +10.430% | 3 | 75 | +41.965% |
| 2025-10-17 | 88.3000 | 88.3000 | 88.3000 | 88.3000 | +5.119% | 5 | 77 | +56.772% |
| 2025-10-14 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | -10.828% | 5 | 77 | +64.798% |
| 2025-10-09 | 94.6500 | 94.6500 | 94.2000 | 94.2000 | +2.402% | 2 | 77 | +46.953% |
| 2025-10-07 | 91.9900 | 91.9900 | 91.9900 | 91.9900 | +4.061% | 1 | 78 | +50.484% |
| 2025-09-24 | 88.6000 | 88.6000 | 88.4000 | 88.4000 | -2.428% | 2 | 78 | +56.595% |
| 2025-09-23 | 90.4000 | 90.6000 | 90.4000 | 90.6000 | +7.194% | 2 | 77 | +52.792% |
| 2025-09-15 | 84.5200 | 84.5200 | 84.5200 | 84.5200 | +7.669% | 7 | 76 | +63.784% |
| 2025-09-10 | 79.0000 | 79.0000 | 78.5000 | 78.5000 | +7.021% | 5 | 76 | +76.344% |
| 2025-08-29 | 73.3500 | 73.3500 | 73.3500 | 73.3500 | -1.807% | 1 | 76 | +88.725% |
| 2025-08-28 | 74.7000 | 74.7000 | 74.7000 | 74.7000 | -1.060% | 1 | 76 | +85.315% |
| 2025-08-27 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | +3.538% | 1 | 76 | +83.351% |
| 2025-08-26 | 72.9200 | 72.9200 | 72.9200 | 72.9200 | +9.489% | 1 | 77 | +89.838% |
| 2025-08-20 | 66.6000 | 66.6000 | 66.6000 | 66.6000 | -10.230% | 1 | 77 | +107.853% |
| 2025-08-18 | 74.1900 | 74.1900 | 74.1900 | 74.1900 | +0.257% | 1 | 77 | +86.588% |
| 2025-08-13 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | +6.017% | 1 | 77 | +87.068% |
| 2025-08-08 | 69.8400 | 69.8400 | 69.4900 | 69.8000 | +5.758% | 3 | 78 | +98.324% |
| 2025-08-07 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -1.493% | 1 | 79 | +109.742% |
| 2025-08-06 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +0.631% | 1 | 80 | +106.612% |
| 2025-08-04 | 65.5000 | 66.5800 | 65.5000 | 66.5800 | +7.543% | 3 | 81 | +107.915% |
| 2025-08-01 | 60.0000 | 63.5500 | 60.0000 | 61.9100 | -13.437% | 31 | 81 | +123.599% |
| 2025-07-29 | 71.5200 | 71.5200 | 71.5200 | 71.5200 | -1.488% | 5 | 83 | +93.554% |
| 2025-07-25 | 72.2800 | 72.6000 | 72.2800 | 72.6000 | +1.909% | 2 | 88 | +90.675% |
| 2025-07-24 | 71.2400 | 71.2400 | 71.2400 | 71.2400 | +6.328% | 1 | 88 | +94.315% |
| 2025-07-18 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +3.475% | 1 | 89 | +106.612% |
| 2025-07-16 | 62.2800 | 64.7500 | 62.2600 | 64.7500 | -2.057% | 10 | 88 | +113.792% |
| 2025-07-15 | 66.1100 | 66.1100 | 66.1100 | 66.1100 | +2.417% | 1 | 91 | +109.393% |
| 2025-07-14 | 64.6000 | 64.6000 | 64.5500 | 64.5500 | +0.078% | 9 | 91 | +114.454% |
| 2025-07-10 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +0.703% | 1 | 83 | +114.620% |
| 2025-07-09 | 64.0500 | 64.0500 | 64.0500 | 64.0500 | +1.105% | 20 | 82 | +116.128% |
| 2025-07-08 | 63.3500 | 63.3500 | 63.3500 | 63.3500 | +0.556% | 1 | 62 | +118.516% |
| 2025-07-07 | 64.0000 | 64.0000 | 63.0000 | 63.0000 | -4.153% | 3 | 62 | +119.730% |
| 2025-07-03 | 64.2500 | 66.8000 | 64.2000 | 65.7300 | +5.118% | 9 | 54 | +110.604% |
| 2025-07-02 | 62.7500 | 62.8500 | 62.5300 | 62.5300 | +4.740% | 8 | 54 | +121.382% |
| 2025-06-30 | 61.2000 | 61.2000 | 59.7000 | 59.7000 | -1.159% | 2 | 52 | +131.876% |
| 2025-06-27 | 59.0000 | 60.4000 | 59.0000 | 60.4000 | +11.234% | 2 | 51 | +129.189% |
| 2025-06-25 | 54.9000 | 54.9000 | 54.3000 | 54.3000 | +2.841% | 2 | 51 | +154.936% |
| 2025-06-24 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | +4.348% | 1 | 49 | +162.178% |
| 2025-06-13 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -1.556% | 2 | 48 | +173.577% |
| 2025-06-06 | 51.7000 | 51.7400 | 50.8800 | 51.4000 | +0.824% | 8 | 48 | +169.319% |
| 2025-06-04 | 50.9800 | 50.9800 | 50.9800 | 50.9800 | +10.586% | 5 | 40 | +171.538% |
| 2025-06-02 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | -7.984% | 1 | 40 | +200.282% |
| 2025-05-19 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | +5.031% | 1 | 40 | +176.307% |
| 2025-05-16 | 47.9700 | 47.9700 | 47.7000 | 47.7000 | +1.489% | 4 | 40 | +190.210% |
| 2025-05-13 | 45.5000 | 47.0000 | 45.5000 | 47.0000 | +7.675% | 10 | 39 | +194.532% |
| 2025-05-12 | 43.8000 | 43.8000 | 43.6500 | 43.6500 | +11.923% | 6 | 34 | +217.136% |
| 2025-05-09 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +20.000% | 4 | 29 | +254.949% |
| 2025-05-06 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -10.959% | 1 | 27 | +325.938% |
| 2025-05-05 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -1.351% | 1 | 27 | +279.260% |
| 2025-05-02 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +2.778% | 2 | 26 | +274.135% |
| 2025-05-01 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +16.129% | 1 | 26 | +284.528% |
| 2025-04-28 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +55.000% | 1 | 25 | +346.548% |
| 2025-04-21 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -20.000% | 1 | 25 | +592.150% |
| 2025-04-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -10.682% | 2 | 25 | +453.720% |
| 2025-04-09 | 27.9900 | 27.9900 | 27.9900 | 27.9900 | +60.677% | 5 | 25 | +394.569% |
| 2025-04-04 | 18.9000 | 18.9000 | 16.0000 | 17.4200 | -56.066% | 56 | 30 | +694.661% |
| 2025-03-25 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +16.276% | 5 | 28 | +249.130% |
| 2025-03-11 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -21.968% | 1 | 26 | +305.953% |
| 2025-03-04 | 43.8800 | 44.5100 | 43.7000 | 43.7000 | -16.284% | 3 | 27 | +216.773% |
| 2025-03-03 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | +3.366% | 1 | 26 | +165.192% |
| 2025-02-28 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -0.942% | 2 | 26 | +174.119% |
| 2025-02-27 | 50.9800 | 50.9800 | 50.9800 | 50.9800 | -11.784% | 1 | 25 | +171.538% |
| 2025-02-24 | 57.7900 | 57.7900 | 57.7900 | 57.7900 | -6.790% | 5 | 25 | +139.540% |
| 2025-02-06 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +6.713% | 5 | 25 | +123.274% |
| 2025-01-27 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | -5.220% | 1 | 25 | +138.262% |
| 2025-01-17 | 60.4000 | 61.3000 | 60.2000 | 61.3000 | +16.695% | 16 | 21 | +125.824% |
| 2025-01-10 | 51.5300 | 52.5300 | 51.5300 | 52.5300 | -10.587% | 4 | 21 | +163.526% |
| 2024-12-23 | 58.5000 | 58.7500 | 58.5000 | 58.7500 | -4.472% | 4 | 20 | +135.626% |
| 2024-12-20 | 63.0000 | 63.0000 | 61.5000 | 61.5000 | +4.237% | 43 | 23 | +125.089% |
| 2024-12-18 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -3.437% | 2 | 20 | +134.627% |
| 2024-11-22 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | +8.142% | 2 | 18 | +126.563% |
| 2024-11-18 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +1.619% | 1 | 18 | +145.009% |
| 2024-11-15 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | -10.323% | 2 | 17 | +148.975% |
| 2024-11-14 | 61.5000 | 62.2000 | 60.3000 | 62.0000 | +11.511% | 32 | 16 | +123.274% |
| 2024-11-06 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | +16.318% | 2 | 12 | +148.975% |
| 2024-10-31 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | +6.792% | 1 | 12 | +189.603% |
| 2024-10-03 | 42.8000 | 44.7600 | 42.8000 | 44.7600 | +8.852% | 10 | 12 | +209.272% |
| 2024-09-20 | 41.1200 | 41.1200 | 41.1200 | 41.1200 | 0.000% | 4 | 2 | +236.649% |