Dark

VOO20270115C580
VOO Jan 15 2027 580.00 Call (VOO270115C00580000)
option OPRA

Inactive

Sep 17, 2026

129.93-10.393%(-15.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	129.9300	129.9300	129.9300	129.9300	-10.393%	1	85	0.000%
2026-08-17	145.0000	145.0000	145.0000	145.0000	+0.666%	2	85	-10.393%
2026-08-11	143.7000	144.0400	143.7000	144.0400	+30.791%	3	85	-9.796%
2026-07-29	110.1300	110.1300	110.1300	110.1300	-10.826%	10	85	+17.979%
2026-07-17	123.5000	123.5000	123.5000	123.5000	+3.607%	1	95	+5.206%
2026-06-23	119.2000	119.2000	119.2000	119.2000	-7.201%	1	95	+9.002%
2026-06-18	128.4200	128.4500	128.4200	128.4500	+6.908%	2	96	+1.152%
2026-06-11	120.1500	120.1500	120.1500	120.1500	+1.307%	1	96	+8.140%
2026-06-09	118.6000	118.6000	118.6000	118.6000	-1.167%	7	96	+9.553%
2026-06-05	120.0000	120.0000	120.0000	120.0000	-4.000%	1	103	+8.275%
2026-05-21	125.0000	125.0000	125.0000	125.0000	+2.333%	1	104	+3.944%
2026-05-08	122.1500	122.1500	122.1500	122.1500	+9.542%	1	105	+6.369%
2026-05-01	111.5100	111.5100	111.5100	111.5100	+5.897%	1	105	+16.519%
2026-04-30	104.0000	105.3000	102.4000	105.3000	+3.033%	3	105	+23.390%
2026-04-28	102.2000	102.2000	102.2000	102.2000	+2.405%	1	106	+27.133%
2026-04-22	99.8000	99.8000	99.8000	99.8000	-0.210%	2	105	+30.190%
2026-04-21	102.5000	103.7000	99.5100	100.0100	-3.837%	7	104	+29.917%
2026-04-17	104.0000	104.0000	104.0000	104.0000	+8.277%	2	104	+24.933%
2026-04-16	96.0500	96.0500	96.0500	96.0500	+12.208%	2	105	+35.273%
2026-04-14	85.6000	85.6000	85.6000	85.6000	+8.327%	3	105	+51.787%
2026-04-13	79.0200	79.0200	79.0200	79.0200	+22.988%	1	105	+64.427%
2026-03-20	64.2500	64.2500	64.2500	64.2500	-5.847%	1	106	+102.226%
2026-03-19	68.2400	68.2400	68.2400	68.2400	-7.784%	1	106	+90.402%
2026-03-13	74.0000	74.0000	74.0000	74.0000	-2.632%	1	106	+75.581%
2026-03-09	75.0000	76.0000	75.0000	76.0000	-3.061%	6	106	+70.961%
2026-03-03	78.9000	78.9000	78.4000	78.4000	-13.808%	4	107	+65.727%
2026-02-25	90.9500	91.0000	90.9500	90.9600	-0.044%	4	107	+42.843%
2026-02-12	91.0000	91.0000	91.0000	91.0000	-3.088%	1	107	+42.780%
2026-02-03	93.9000	93.9000	93.9000	93.9000	-3.335%	1	107	+38.371%
2026-01-28	97.1400	97.1400	97.1400	97.1400	+9.639%	30	108	+33.755%
2026-01-20	88.6000	88.6000	88.6000	88.6000	-6.243%	1	108	+46.648%
2026-01-16	94.5000	94.5000	94.5000	94.5000	-2.255%	1	109	+37.492%
2026-01-12	96.6800	96.6800	96.6800	96.6800	+5.098%	1	109	+34.392%
2026-01-05	91.9900	91.9900	91.9900	91.9900	+8.864%	1	109	+41.244%
2025-12-18	84.5000	84.5000	84.5000	84.5000	+3.554%	7	109	+53.763%
2025-12-17	81.6000	81.6000	81.6000	81.6000	-13.191%	1	102	+59.228%
2025-12-11	94.0000	94.0000	94.0000	94.0000	+1.633%	1	103	+38.223%
2025-12-09	92.4900	92.4900	92.4900	92.4900	+3.781%	40	102	+40.480%
2025-11-26	89.1200	89.1200	89.1200	89.1200	+16.102%	4	102	+45.792%
2025-11-20	76.7600	76.7600	76.7600	76.7600	-7.796%	1	102	+69.268%
2025-11-07	80.9600	83.2500	80.9600	83.2500	-10.126%	2	102	+56.072%
2025-11-04	92.8000	92.8000	92.6300	92.6300	-3.228%	2	102	+40.268%
2025-10-31	95.7200	95.7200	95.7200	95.7200	+1.431%	1	102	+35.740%
2025-10-30	94.3700	94.3700	94.3700	94.3700	-3.081%	1	102	+37.681%
2025-10-28	95.3300	97.3700	95.3300	97.3700	+3.861%	43	102	+33.439%
2025-10-27	93.1500	93.7500	93.1500	93.7500	+4.983%	2	102	+38.592%
2025-10-24	89.3000	89.3000	89.3000	89.3000	+3.201%	1	102	+45.498%
2025-10-23	86.5300	86.5300	86.5300	86.5300	+2.161%	1	103	+50.156%
2025-10-16	84.7000	84.7000	84.7000	84.7000	-0.703%	1	103	+53.400%
2025-10-15	85.3000	85.3000	85.3000	85.3000	+11.620%	1	102	+52.321%
2025-10-14	76.4200	76.4200	76.4200	76.4200	-4.773%	1	102	+70.021%
2025-10-10	80.2500	80.2500	80.2500	80.2500	-5.644%	2	101	+61.907%
2025-10-07	87.3300	87.3300	85.0500	85.0500	+9.459%	3	98	+52.769%
2025-09-25	77.7000	77.7000	77.7000	77.7000	-2.984%	1	98	+67.220%
2025-09-24	81.4000	81.4000	79.9000	80.0900	-1.282%	4	98	+62.230%
2025-09-19	81.1300	81.1300	81.1300	81.1300	+5.364%	5	99	+60.150%
2025-09-15	78.4300	78.4300	77.0000	77.0000	+1.987%	2	101	+68.740%
2025-09-12	74.9500	75.5000	74.9500	75.5000	+1.234%	2	102	+72.093%
2025-09-11	74.5800	74.5800	74.5800	74.5800	+12.829%	5	102	+74.216%
2025-09-03	66.1000	66.1000	66.1000	66.1000	+3.217%	2	99	+96.566%
2025-09-02	64.0400	64.0400	64.0400	64.0400	-7.750%	2	99	+102.889%
2025-08-28	68.0700	69.4200	68.0700	69.4200	+2.571%	3	97	+87.165%
2025-08-25	66.7700	67.6800	66.7700	67.6800	+6.432%	4	96	+91.977%
2025-08-21	63.5900	63.5900	63.5900	63.5900	+0.379%	2	94	+104.325%
2025-08-20	63.3500	63.3500	63.3500	63.3500	-1.829%	2	96	+105.099%
2025-08-19	65.6200	65.6200	64.5300	64.5300	-5.173%	2	96	+101.348%
2025-08-14	68.0500	68.0500	68.0500	68.0500	+8.515%	1	97	+90.933%
2025-08-08	62.7100	62.7100	62.7100	62.7100	+6.868%	1	98	+107.192%
2025-08-05	58.6800	58.6800	58.6800	58.6800	-0.878%	1	98	+121.421%
2025-08-04	60.2000	60.2000	59.2000	59.2000	+6.379%	34	98	+119.476%
2025-08-01	55.6500	55.6500	55.6500	55.6500	-16.617%	1	94	+133.477%
2025-07-31	66.7400	66.7400	66.7400	66.7400	+1.738%	2	93	+94.681%
2025-07-25	65.6000	65.6000	65.6000	65.6000	-1.279%	1	95	+98.064%
2025-07-24	66.4500	66.4500	66.4500	66.4500	+8.756%	6	94	+95.530%
2025-07-22	61.1000	61.1000	61.1000	61.1000	+3.209%	6	94	+112.651%
2025-07-17	59.7000	60.0500	59.2000	59.2000	+0.169%	6	94	+119.476%
2025-07-14	57.5000	59.1000	57.5000	59.1000	+3.376%	2	93	+119.848%
2025-07-11	54.5000	57.1700	54.5000	57.1700	-1.175%	6	93	+127.270%
2025-07-09	57.7200	57.8500	57.7200	57.8500	-1.799%	5	89	+124.598%
2025-07-03	58.5800	58.9100	58.5800	58.9100	+8.790%	5	87	+120.557%
2025-06-30	53.9700	54.1500	53.9700	54.1500	+3.498%	3	92	+139.945%
2025-06-27	52.3200	52.3200	52.3200	52.3200	+3.995%	2	90	+148.337%
2025-06-26	50.3100	50.3100	50.3100	50.3100	+2.485%	1	88	+158.259%
2025-06-25	49.0900	49.0900	49.0900	49.0900	+4.291%	2	89	+164.677%
2025-06-16	47.6200	47.6200	47.0700	47.0700	+2.104%	2	91	+176.036%
2025-06-12	45.5100	46.1000	45.5100	46.1000	+5.011%	18	93	+181.844%
2025-06-05	43.9000	43.9000	43.9000	43.9000	+3.733%	1	100	+195.968%
2025-05-28	42.3200	42.3200	42.3200	42.3200	+4.494%	1	100	+207.018%
2025-05-22	40.5000	40.5000	40.5000	40.5000	-10.000%	1	100	+220.815%
2025-05-19	45.0000	45.0000	45.0000	45.0000	+9.890%	1	99	+188.733%
2025-05-13	40.9500	40.9500	40.9500	40.9500	+25.613%	42	99	+217.289%
2025-05-09	32.6000	32.6000	32.6000	32.6000	-2.687%	2	99	+298.558%
2025-05-02	33.8000	33.8000	33.5000	33.5000	+67.500%	8	98	+287.851%
2025-04-22	19.9500	20.0000	19.9500	20.0000	+29.032%	2	98	+549.650%
2025-04-21	16.7000	16.7000	15.5000	15.5000	-34.516%	2	100	+738.258%
2025-04-15	24.1500	24.1500	23.6700	23.6700	-2.351%	3	100	+448.923%
2025-04-11	24.2400	24.2400	24.2400	24.2400	+16.482%	2	100	+436.015%
2025-04-09	23.5000	23.5000	20.8100	20.8100	+106.448%	6	101	+524.363%
2025-04-07	10.0800	10.0800	10.0800	10.0800	-30.959%	2	107	+1,188.988%
2025-04-04	14.6000	14.6000	14.6000	14.6000	-32.532%	4	105	+789.932%
2025-04-03	21.2800	22.8000	21.2800	21.6400	-25.992%	14	105	+500.416%
2025-04-02	29.2900	29.2900	29.2400	29.2400	+9.925%	6	96	+344.357%
2025-03-31	26.7500	26.7500	26.6000	26.6000	-19.026%	2	93	+388.459%
2025-03-17	32.8500	32.8500	32.8500	32.8500	+5.457%	3	93	+295.525%
2025-03-14	29.3000	31.1500	29.3000	31.1500	+20.971%	6	96	+317.111%
2025-03-13	25.7500	25.7500	25.7500	25.7500	-33.805%	1	93	+404.583%
2025-03-04	38.9000	38.9000	38.9000	38.9000	-34.291%	1	93	+234.010%
2025-02-19	59.2000	59.2000	59.2000	59.2000	+4.965%	1	93	+119.476%
2025-02-06	56.4000	56.4000	56.4000	56.4000	+14.634%	1	93	+130.372%
2025-01-08	48.9000	49.2000	48.9000	49.2000	-15.897%	2	93	+164.085%
2024-12-26	58.5000	58.5000	58.5000	58.5000	+10.377%	1	93	+122.103%
2024-12-23	53.1000	53.1000	53.0000	53.0000	-4.505%	2	94	+145.151%
2024-12-20	56.1000	56.2000	55.5000	55.5000	-8.113%	208	95	+134.108%
2024-12-12	60.4000	60.4000	60.4000	60.4000	+1.513%	1	26	+115.116%
2024-12-10	59.5000	59.5000	59.5000	59.5000	+11.215%	2	26	+118.370%
2024-11-19	53.5000	53.5000	53.5000	53.5000	-4.973%	1	24	+142.860%
2024-11-14	55.6000	56.3000	55.6000	56.3000	+36.650%	26	28	+130.782%
2024-11-05	41.2000	41.2000	41.2000	41.2000	-5.287%	2	10	+215.364%
2024-11-01	44.5100	44.5100	43.5000	43.5000	-7.819%	6	10	+198.690%
2024-10-21	47.1900	47.1900	47.1900	47.1900	-3.101%	1	8	+175.334%
2024-10-18	48.7000	48.7000	48.7000	48.7000	+3.617%	12	8	+166.797%
2024-10-11	47.0000	47.0000	47.0000	47.0000	0.000%	4	2	+176.447%