VOO20270115C575
VOO Jan 15 2027 575.00 Call (VOO270115C00575000)
optionOPRA
EODJul 2, 2026
127.80USD+3.987%(+4.90)1
Historical Prices · VOO20270115C575
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-02 | 127.8000 | 127.8000 | 127.8000 | 127.8000 | +3.987% | 1 | 56 | 0.000% |
| 2026-06-09 | 122.9000 | 122.9000 | 122.9000 | 122.9000 | -4.677% | 8 | 56 | +3.987% |
| 2026-05-15 | 128.9300 | 128.9300 | 128.9300 | 128.9300 | -0.440% | 1 | 59 | -0.876% |
| 2026-05-13 | 129.5000 | 129.5000 | 129.5000 | 129.5000 | +13.199% | 2 | 60 | -1.313% |
| 2026-05-01 | 114.4000 | 114.4000 | 114.4000 | 114.4000 | +37.831% | 1 | 61 | +11.713% |
| 2026-04-13 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | -1.425% | 1 | 61 | +53.976% |
| 2026-04-09 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | +3.951% | 1 | 61 | +51.781% |
| 2026-04-08 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | +30.856% | 1 | 61 | +57.778% |
| 2026-03-27 | 63.7000 | 63.7000 | 61.9000 | 61.9000 | -23.740% | 3 | 61 | +106.462% |
| 2026-03-09 | 81.2100 | 81.2100 | 81.1700 | 81.1700 | -11.483% | 2 | 62 | +57.447% |
| 2026-02-13 | 91.7000 | 91.7000 | 91.7000 | 91.7000 | -9.208% | 1 | 63 | +39.368% |
| 2026-02-10 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | +13.803% | 1 | 63 | +26.535% |
| 2026-02-06 | 88.7500 | 88.7500 | 88.7500 | 88.7500 | -10.903% | 1 | 63 | +44.000% |
| 2026-01-13 | 99.6100 | 99.6100 | 99.6100 | 99.6100 | +0.871% | 1 | 63 | +28.300% |
| 2026-01-12 | 98.7500 | 98.7500 | 98.7500 | 98.7500 | -0.834% | 5 | 63 | +29.418% |
| 2026-01-09 | 99.5800 | 99.5800 | 99.5800 | 99.5800 | +0.262% | 1 | 63 | +28.339% |
| 2026-01-07 | 99.3200 | 99.3200 | 99.3200 | 99.3200 | +3.566% | 1 | 63 | +28.675% |
| 2026-01-05 | 95.9000 | 95.9000 | 95.9000 | 95.9000 | +3.096% | 1 | 65 | +33.264% |
| 2026-01-02 | 93.0200 | 93.0200 | 93.0200 | 93.0200 | +5.405% | 8 | 65 | +37.390% |
| 2025-12-18 | 88.2500 | 88.2500 | 88.2500 | 88.2500 | -9.866% | 1 | 57 | +44.816% |
| 2025-12-10 | 97.9100 | 97.9100 | 97.9100 | 97.9100 | +2.256% | 1 | 56 | +30.528% |
| 2025-12-09 | 95.7500 | 95.7500 | 95.7500 | 95.7500 | +2.112% | 1 | 56 | +33.473% |
| 2025-11-26 | 93.7700 | 93.7700 | 93.7700 | 93.7700 | +4.189% | 1 | 55 | +36.291% |
| 2025-11-20 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +8.735% | 1 | 55 | +42.000% |
| 2025-11-19 | 83.6700 | 83.6700 | 82.7700 | 82.7700 | +0.939% | 2 | 56 | +54.404% |
| 2025-11-18 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -2.148% | 1 | 56 | +55.854% |
| 2025-11-07 | 83.8000 | 83.8000 | 83.8000 | 83.8000 | -12.012% | 1 | 55 | +52.506% |
| 2025-11-04 | 95.7400 | 95.7400 | 95.2400 | 95.2400 | -2.816% | 30 | 55 | +34.187% |
| 2025-10-31 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +12.644% | 8 | 80 | +30.408% |
| 2025-10-22 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | -0.469% | 1 | 80 | +46.897% |
| 2025-10-20 | 87.4100 | 87.4100 | 87.4100 | 87.4100 | +2.956% | 1 | 81 | +46.208% |
| 2025-10-16 | 87.0000 | 87.0000 | 82.9000 | 84.9000 | +1.677% | 3 | 81 | +50.530% |
| 2025-10-15 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | +0.967% | 1 | 82 | +53.054% |
| 2025-10-10 | 83.0000 | 83.0000 | 82.7000 | 82.7000 | -9.201% | 13 | 82 | +54.534% |
| 2025-10-06 | 91.0800 | 91.0800 | 91.0800 | 91.0800 | -0.088% | 1 | 69 | +40.316% |
| 2025-10-03 | 91.1600 | 91.1600 | 91.1600 | 91.1600 | +9.831% | 1 | 68 | +40.193% |
| 2025-09-26 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | -2.468% | 5 | 67 | +53.976% |
| 2025-09-23 | 87.6000 | 87.6000 | 85.1000 | 85.1000 | -2.184% | 4 | 72 | +50.176% |
| 2025-09-22 | 86.9000 | 87.1000 | 86.9000 | 87.0000 | +6.435% | 4 | 70 | +46.897% |
| 2025-09-17 | 80.3300 | 81.7400 | 80.3300 | 81.7400 | +3.863% | 18 | 70 | +56.349% |
| 2025-09-11 | 78.2500 | 78.7000 | 78.1500 | 78.7000 | +14.108% | 8 | 74 | +62.389% |
| 2025-08-19 | 68.9700 | 68.9700 | 68.9700 | 68.9700 | -3.471% | 1 | 77 | +85.298% |
| 2025-08-14 | 71.4500 | 71.4500 | 71.4500 | 71.4500 | +2.909% | 1 | 77 | +78.866% |
| 2025-08-12 | 69.4300 | 69.4300 | 69.4300 | 69.4300 | +3.627% | 1 | 77 | +84.070% |
| 2025-08-11 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +4.688% | 1 | 77 | +90.746% |
| 2025-08-06 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +1.250% | 1 | 77 | +99.688% |
| 2025-08-04 | 61.7500 | 63.2100 | 60.6000 | 63.2100 | +7.591% | 28 | 77 | +102.183% |
| 2025-08-01 | 59.5900 | 59.9000 | 58.7500 | 58.7500 | -13.755% | 7 | 69 | +117.532% |
| 2025-07-29 | 68.1200 | 68.1200 | 68.1200 | 68.1200 | +4.800% | 5 | 69 | +87.610% |
| 2025-07-23 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +5.348% | 1 | 69 | +96.615% |
| 2025-07-18 | 64.1500 | 64.1500 | 61.7000 | 61.7000 | -3.064% | 4 | 70 | +107.131% |
| 2025-07-17 | 63.6500 | 63.6500 | 63.6500 | 63.6500 | -0.593% | 1 | 68 | +100.786% |
| 2025-07-15 | 64.0300 | 64.0300 | 64.0300 | 64.0300 | +2.694% | 1 | 68 | +99.594% |
| 2025-07-14 | 61.5200 | 62.3500 | 61.1900 | 62.3500 | +0.532% | 5 | 69 | +104.972% |
| 2025-07-11 | 58.2000 | 62.0200 | 58.2000 | 62.0200 | +0.032% | 10 | 69 | +106.063% |
| 2025-07-10 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | 0.000% | 1 | 62 | +106.129% |
| 2025-07-09 | 59.7300 | 62.0000 | 59.7300 | 62.0000 | +3.333% | 15 | 62 | +106.129% |
| 2025-07-08 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 0.000% | 1 | 50 | +113.000% |
| 2025-07-07 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -3.226% | 1 | 49 | +113.000% |
| 2025-07-03 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +16.410% | 1 | 48 | +106.129% |
| 2025-06-26 | 53.2600 | 53.2600 | 53.2600 | 53.2600 | +2.443% | 1 | 48 | +139.955% |
| 2025-06-25 | 51.9900 | 51.9900 | 51.9900 | 51.9900 | +4.147% | 2 | 48 | +145.817% |
| 2025-06-16 | 50.4700 | 50.4700 | 49.9200 | 49.9200 | +1.053% | 2 | 48 | +156.010% |
| 2025-06-13 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | +1.856% | 2 | 48 | +158.704% |
| 2025-06-12 | 48.3700 | 49.1000 | 48.3700 | 48.5000 | -1.182% | 36 | 48 | +163.505% |
| 2025-06-10 | 49.0800 | 49.0800 | 49.0800 | 49.0800 | +1.196% | 1 | 53 | +160.391% |
| 2025-06-09 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +3.367% | 1 | 52 | +163.505% |
| 2025-06-05 | 46.9200 | 46.9200 | 46.9200 | 46.9200 | +5.676% | 1 | 51 | +172.379% |
| 2025-05-29 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +8.293% | 1 | 52 | +187.838% |
| 2025-05-22 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +0.712% | 1 | 51 | +211.707% |
| 2025-05-12 | 40.7100 | 40.7100 | 40.7100 | 40.7100 | +24.495% | 1 | 50 | +213.928% |
| 2025-05-02 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +73.936% | 2 | 49 | +290.826% |
| 2025-04-21 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -10.900% | 1 | 49 | +579.787% |
| 2025-04-16 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -18.846% | 1 | 49 | +505.687% |
| 2025-04-14 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +62.500% | 1 | 48 | +391.538% |
| 2025-04-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.111% | 1 | 47 | +698.750% |
| 2025-04-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +59.011% | 1 | 47 | +610.000% |
| 2025-04-07 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -36.404% | 2 | 47 | +1028.975% |
| 2025-04-04 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -20.889% | 2 | 47 | +617.978% |
| 2025-04-03 | 22.7000 | 22.7000 | 22.5000 | 22.5000 | -25.000% | 6 | 47 | +468.000% |
| 2025-04-02 | 30.7000 | 30.7000 | 30.0000 | 30.0000 | -19.050% | 2 | 49 | +326.000% |
| 2025-03-26 | 37.0600 | 37.0600 | 37.0600 | 37.0600 | +15.813% | 1 | 49 | +244.846% |
| 2025-03-14 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +7.383% | 2 | 49 | +299.375% |
| 2025-03-13 | 30.9700 | 31.0000 | 29.8000 | 29.8000 | -14.121% | 3 | 51 | +328.859% |
| 2025-03-12 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | +1.999% | 1 | 51 | +268.300% |
| 2025-03-10 | 34.0200 | 34.0200 | 34.0200 | 34.0200 | -22.770% | 7 | 52 | +275.661% |
| 2025-03-04 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | -5.208% | 7 | 52 | +190.125% |
| 2025-02-27 | 46.4700 | 46.4700 | 46.4700 | 46.4700 | -26.703% | 1 | 45 | +175.016% |
| 2025-02-19 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | +1.052% | 1 | 44 | +101.577% |
| 2025-02-18 | 62.7400 | 62.7400 | 62.7400 | 62.7400 | +5.872% | 1 | 44 | +103.698% |
| 2025-02-06 | 59.2600 | 59.2600 | 59.2600 | 59.2600 | +2.155% | 1 | 44 | +115.660% |
| 2025-02-04 | 58.0100 | 58.0100 | 58.0100 | 58.0100 | +3.849% | 1 | 43 | +120.307% |
| 2025-02-03 | 55.8600 | 55.8600 | 55.8600 | 55.8600 | -3.256% | 1 | 42 | +128.786% |
| 2025-01-31 | 57.7400 | 57.7400 | 57.7400 | 57.7400 | -4.086% | 2 | 43 | +121.337% |
| 2025-01-30 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | -2.903% | 1 | 44 | +112.292% |
| 2025-01-22 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +3.333% | 1 | 43 | +106.129% |
| 2025-01-21 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +11.029% | 1 | 44 | +113.000% |
| 2025-01-03 | 54.0400 | 54.0400 | 54.0400 | 54.0400 | -0.662% | 4 | 44 | +136.491% |
| 2024-12-30 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -2.509% | 1 | 42 | +134.926% |
| 2024-12-27 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | -0.179% | 4 | 42 | +129.032% |
| 2024-12-23 | 55.9000 | 55.9000 | 55.9000 | 55.9000 | -4.117% | 1 | 44 | +128.623% |
| 2024-12-20 | 59.3000 | 59.3000 | 58.3000 | 58.3000 | -10.445% | 80 | 44 | +119.211% |
| 2024-12-16 | 65.1000 | 65.1000 | 65.1000 | 65.1000 | +4.494% | 1 | 18 | +96.313% |
| 2024-12-13 | 62.3000 | 62.3000 | 62.3000 | 62.3000 | -3.110% | 2 | 18 | +105.136% |
| 2024-12-06 | 64.3000 | 64.3000 | 64.3000 | 64.3000 | +8.523% | 2 | 18 | +98.756% |
| 2024-11-27 | 59.2500 | 59.2500 | 59.2500 | 59.2500 | +0.851% | 2 | 16 | +115.696% |
| 2024-11-22 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | +7.778% | 2 | 16 | +117.532% |
| 2024-11-20 | 54.3300 | 54.5100 | 54.3300 | 54.5100 | +4.126% | 10 | 15 | +134.452% |
| 2024-11-19 | 52.3500 | 52.3500 | 52.3500 | 52.3500 | -12.017% | 2 | 25 | +144.126% |
| 2024-11-14 | 58.6000 | 59.5000 | 58.6000 | 59.5000 | -0.585% | 21 | 23 | +114.790% |
| 2024-11-13 | 60.3000 | 60.4000 | 59.8500 | 59.8500 | +35.346% | 3 | 16 | +113.534% |
| 2024-11-04 | 44.2200 | 44.2200 | 44.2200 | 44.2200 | -5.935% | 1 | 14 | +189.009% |
| 2024-11-01 | 47.0100 | 47.0100 | 47.0100 | 47.0100 | -0.318% | 2 | 13 | +171.857% |
| 2024-10-10 | 47.1600 | 47.1600 | 47.1600 | 47.1600 | +3.195% | 1 | 12 | +170.992% |
| 2024-10-08 | 44.4400 | 45.7000 | 44.4300 | 45.7000 | +8.732% | 12 | 11 | +179.650% |
| 2024-09-30 | 42.0300 | 42.0300 | 42.0300 | 42.0300 | 0.000% | 1 | 1 | +204.069% |