Dark

VOO20270115C575
VOO Jan 15 2027 575.00 Call (VOO270115C00575000)
option OPRA

Inactive

Aug 28, 2026

144.30+7.687%(+10.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	144.3000	144.3000	144.3000	144.3000	+7.687%	1	54	0.000%
2026-07-16	134.0000	134.0000	134.0000	134.0000	-1.071%	1	55	+7.687%
2026-07-15	135.4500	135.4500	135.4500	135.4500	+5.986%	1	55	+6.534%
2026-07-02	127.8000	127.8000	127.8000	127.8000	+3.987%	1	56	+12.911%
2026-06-09	122.9000	122.9000	122.9000	122.9000	-4.677%	8	56	+17.413%
2026-05-15	128.9300	128.9300	128.9300	128.9300	-0.440%	1	59	+11.921%
2026-05-13	129.5000	129.5000	129.5000	129.5000	+13.199%	2	60	+11.429%
2026-05-01	114.4000	114.4000	114.4000	114.4000	+37.831%	1	61	+26.136%
2026-04-13	83.0000	83.0000	83.0000	83.0000	-1.425%	1	61	+73.855%
2026-04-09	84.2000	84.2000	84.2000	84.2000	+3.951%	1	61	+71.378%
2026-04-08	81.0000	81.0000	81.0000	81.0000	+30.856%	1	61	+78.148%
2026-03-27	63.7000	63.7000	61.9000	61.9000	-23.740%	3	61	+133.118%
2026-03-09	81.2100	81.2100	81.1700	81.1700	-11.483%	2	62	+77.775%
2026-02-13	91.7000	91.7000	91.7000	91.7000	-9.208%	1	63	+57.361%
2026-02-10	101.0000	101.0000	101.0000	101.0000	+13.803%	1	63	+42.871%
2026-02-06	88.7500	88.7500	88.7500	88.7500	-10.903%	1	63	+62.592%
2026-01-13	99.6100	99.6100	99.6100	99.6100	+0.871%	1	63	+44.865%
2026-01-12	98.7500	98.7500	98.7500	98.7500	-0.834%	5	63	+46.127%
2026-01-09	99.5800	99.5800	99.5800	99.5800	+0.262%	1	63	+44.909%
2026-01-07	99.3200	99.3200	99.3200	99.3200	+3.566%	1	63	+45.288%
2026-01-05	95.9000	95.9000	95.9000	95.9000	+3.096%	1	65	+50.469%
2026-01-02	93.0200	93.0200	93.0200	93.0200	+5.405%	8	65	+55.128%
2025-12-18	88.2500	88.2500	88.2500	88.2500	-9.866%	1	57	+63.513%
2025-12-10	97.9100	97.9100	97.9100	97.9100	+2.256%	1	56	+47.380%
2025-12-09	95.7500	95.7500	95.7500	95.7500	+2.112%	1	56	+50.705%
2025-11-26	93.7700	93.7700	93.7700	93.7700	+4.189%	1	55	+53.887%
2025-11-20	90.0000	90.0000	90.0000	90.0000	+8.735%	1	55	+60.333%
2025-11-19	83.6700	83.6700	82.7700	82.7700	+0.939%	2	56	+74.339%
2025-11-18	82.0000	82.0000	82.0000	82.0000	-2.148%	1	56	+75.976%
2025-11-07	83.8000	83.8000	83.8000	83.8000	-12.012%	1	55	+72.196%
2025-11-04	95.7400	95.7400	95.2400	95.2400	-2.816%	30	55	+51.512%
2025-10-31	98.0000	98.0000	98.0000	98.0000	+12.644%	8	80	+47.245%
2025-10-22	87.0000	87.0000	87.0000	87.0000	-0.469%	1	80	+65.862%
2025-10-20	87.4100	87.4100	87.4100	87.4100	+2.956%	1	81	+65.084%
2025-10-16	87.0000	87.0000	82.9000	84.9000	+1.677%	3	81	+69.965%
2025-10-15	83.5000	83.5000	83.5000	83.5000	+0.967%	1	82	+72.814%
2025-10-10	83.0000	83.0000	82.7000	82.7000	-9.201%	13	82	+74.486%
2025-10-06	91.0800	91.0800	91.0800	91.0800	-0.088%	1	69	+58.432%
2025-10-03	91.1600	91.1600	91.1600	91.1600	+9.831%	1	68	+58.293%
2025-09-26	83.0000	83.0000	83.0000	83.0000	-2.468%	5	67	+73.855%
2025-09-23	87.6000	87.6000	85.1000	85.1000	-2.184%	4	72	+69.565%
2025-09-22	86.9000	87.1000	86.9000	87.0000	+6.435%	4	70	+65.862%
2025-09-17	80.3300	81.7400	80.3300	81.7400	+3.863%	18	70	+76.535%
2025-09-11	78.2500	78.7000	78.1500	78.7000	+14.108%	8	74	+83.355%
2025-08-19	68.9700	68.9700	68.9700	68.9700	-3.471%	1	77	+109.221%
2025-08-14	71.4500	71.4500	71.4500	71.4500	+2.909%	1	77	+101.959%
2025-08-12	69.4300	69.4300	69.4300	69.4300	+3.627%	1	77	+107.835%
2025-08-11	67.0000	67.0000	67.0000	67.0000	+4.688%	1	77	+115.373%
2025-08-06	64.0000	64.0000	64.0000	64.0000	+1.250%	1	77	+125.469%
2025-08-04	61.7500	63.2100	60.6000	63.2100	+7.591%	28	77	+128.287%
2025-08-01	59.5900	59.9000	58.7500	58.7500	-13.755%	7	69	+145.617%
2025-07-29	68.1200	68.1200	68.1200	68.1200	+4.800%	5	69	+111.832%
2025-07-23	65.0000	65.0000	65.0000	65.0000	+5.348%	1	69	+122.000%
2025-07-18	64.1500	64.1500	61.7000	61.7000	-3.064%	4	70	+133.874%
2025-07-17	63.6500	63.6500	63.6500	63.6500	-0.593%	1	68	+126.709%
2025-07-15	64.0300	64.0300	64.0300	64.0300	+2.694%	1	68	+125.363%
2025-07-14	61.5200	62.3500	61.1900	62.3500	+0.532%	5	69	+131.435%
2025-07-11	58.2000	62.0200	58.2000	62.0200	+0.032%	10	69	+132.667%
2025-07-10	62.0000	62.0000	62.0000	62.0000	0.000%	1	62	+132.742%
2025-07-09	59.7300	62.0000	59.7300	62.0000	+3.333%	15	62	+132.742%
2025-07-08	60.0000	60.0000	60.0000	60.0000	0.000%	1	50	+140.500%
2025-07-07	60.0000	60.0000	60.0000	60.0000	-3.226%	1	49	+140.500%
2025-07-03	62.0000	62.0000	62.0000	62.0000	+16.410%	1	48	+132.742%
2025-06-26	53.2600	53.2600	53.2600	53.2600	+2.443%	1	48	+170.935%
2025-06-25	51.9900	51.9900	51.9900	51.9900	+4.147%	2	48	+177.553%
2025-06-16	50.4700	50.4700	49.9200	49.9200	+1.053%	2	48	+189.063%
2025-06-13	49.4000	49.4000	49.4000	49.4000	+1.856%	2	48	+192.105%
2025-06-12	48.3700	49.1000	48.3700	48.5000	-1.182%	36	48	+197.526%
2025-06-10	49.0800	49.0800	49.0800	49.0800	+1.196%	1	53	+194.010%
2025-06-09	48.5000	48.5000	48.5000	48.5000	+3.367%	1	52	+197.526%
2025-06-05	46.9200	46.9200	46.9200	46.9200	+5.676%	1	51	+207.545%
2025-05-29	44.4000	44.4000	44.4000	44.4000	+8.293%	1	52	+225.000%
2025-05-22	41.0000	41.0000	41.0000	41.0000	+0.712%	1	51	+251.951%
2025-05-12	40.7100	40.7100	40.7100	40.7100	+24.495%	1	50	+254.458%
2025-05-02	32.7000	32.7000	32.7000	32.7000	+73.936%	2	49	+341.284%
2025-04-21	18.8000	18.8000	18.8000	18.8000	-10.900%	1	49	+667.553%
2025-04-16	21.1000	21.1000	21.1000	21.1000	-18.846%	1	49	+583.886%
2025-04-14	26.0000	26.0000	26.0000	26.0000	+62.500%	1	48	+455.000%
2025-04-09	16.0000	16.0000	16.0000	16.0000	-11.111%	1	47	+801.875%
2025-04-08	18.0000	18.0000	18.0000	18.0000	+59.011%	1	47	+701.667%
2025-04-07	11.3200	11.3200	11.3200	11.3200	-36.404%	2	47	+1,174.735%
2025-04-04	17.8000	17.8000	17.8000	17.8000	-20.889%	2	47	+710.674%
2025-04-03	22.7000	22.7000	22.5000	22.5000	-25.000%	6	47	+541.333%
2025-04-02	30.7000	30.7000	30.0000	30.0000	-19.050%	2	49	+381.000%
2025-03-26	37.0600	37.0600	37.0600	37.0600	+15.813%	1	49	+289.369%
2025-03-14	32.0000	32.0000	32.0000	32.0000	+7.383%	2	49	+350.938%
2025-03-13	30.9700	31.0000	29.8000	29.8000	-14.121%	3	51	+384.228%
2025-03-12	34.7000	34.7000	34.7000	34.7000	+1.999%	1	51	+315.850%
2025-03-10	34.0200	34.0200	34.0200	34.0200	-22.770%	7	52	+324.162%
2025-03-04	44.0500	44.0500	44.0500	44.0500	-5.208%	7	52	+227.582%
2025-02-27	46.4700	46.4700	46.4700	46.4700	-26.703%	1	45	+210.523%
2025-02-19	63.4000	63.4000	63.4000	63.4000	+1.052%	1	44	+127.603%
2025-02-18	62.7400	62.7400	62.7400	62.7400	+5.872%	1	44	+129.997%
2025-02-06	59.2600	59.2600	59.2600	59.2600	+2.155%	1	44	+143.503%
2025-02-04	58.0100	58.0100	58.0100	58.0100	+3.849%	1	43	+148.750%
2025-02-03	55.8600	55.8600	55.8600	55.8600	-3.256%	1	42	+158.324%
2025-01-31	57.7400	57.7400	57.7400	57.7400	-4.086%	2	43	+149.913%
2025-01-30	60.2000	60.2000	60.2000	60.2000	-2.903%	1	44	+139.701%
2025-01-22	62.0000	62.0000	62.0000	62.0000	+3.333%	1	43	+132.742%
2025-01-21	60.0000	60.0000	60.0000	60.0000	+11.029%	1	44	+140.500%
2025-01-03	54.0400	54.0400	54.0400	54.0400	-0.662%	4	44	+167.024%
2024-12-30	54.4000	54.4000	54.4000	54.4000	-2.509%	1	42	+165.257%
2024-12-27	55.8000	55.8000	55.8000	55.8000	-0.179%	4	42	+158.602%
2024-12-23	55.9000	55.9000	55.9000	55.9000	-4.117%	1	44	+158.140%
2024-12-20	59.3000	59.3000	58.3000	58.3000	-10.445%	80	44	+147.513%
2024-12-16	65.1000	65.1000	65.1000	65.1000	+4.494%	1	18	+121.659%
2024-12-13	62.3000	62.3000	62.3000	62.3000	-3.110%	2	18	+131.621%
2024-12-06	64.3000	64.3000	64.3000	64.3000	+8.523%	2	18	+124.417%
2024-11-27	59.2500	59.2500	59.2500	59.2500	+0.851%	2	16	+143.544%
2024-11-22	58.7500	58.7500	58.7500	58.7500	+7.778%	2	16	+145.617%
2024-11-20	54.3300	54.5100	54.3300	54.5100	+4.126%	10	15	+164.722%
2024-11-19	52.3500	52.3500	52.3500	52.3500	-12.017%	2	25	+175.645%
2024-11-14	58.6000	59.5000	58.6000	59.5000	-0.585%	21	23	+142.521%
2024-11-13	60.3000	60.4000	59.8500	59.8500	+35.346%	3	16	+141.103%
2024-11-04	44.2200	44.2200	44.2200	44.2200	-5.935%	1	14	+226.323%
2024-11-01	47.0100	47.0100	47.0100	47.0100	-0.318%	2	13	+206.956%
2024-10-10	47.1600	47.1600	47.1600	47.1600	+3.195%	1	12	+205.980%
2024-10-08	44.4400	45.7000	44.4300	45.7000	+8.732%	12	11	+215.755%
2024-09-30	42.0300	42.0300	42.0300	42.0300	0.000%	1	1	+243.326%