VOO20270115C585
VOO Jan 15 2027 585.00 Call (VOO270115C00585000)
optionOPRA
InactiveJun 18, 2026
123.00USD-3.529%(-4.50)4
Historical Prices · VOO20270115C585
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 123.0000 | 123.0000 | 123.0000 | 123.0000 | -3.529% | 4 | 93 | 0.000% |
| 2026-06-15 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | +15.479% | 1 | 93 | -3.529% |
| 2026-06-09 | 110.4100 | 110.4100 | 110.4100 | 110.4100 | -11.594% | 1 | 93 | +11.403% |
| 2026-06-05 | 125.0200 | 125.0200 | 124.8900 | 124.8900 | +6.789% | 2 | 92 | -1.513% |
| 2026-05-19 | 116.9500 | 116.9500 | 116.9500 | 116.9500 | -7.403% | 1 | 92 | +5.173% |
| 2026-05-14 | 126.3000 | 126.3000 | 126.3000 | 126.3000 | +5.832% | 1 | 92 | -2.613% |
| 2026-05-11 | 119.3400 | 119.3400 | 119.3400 | 119.3400 | +1.221% | 2 | 92 | +3.067% |
| 2026-05-08 | 117.9000 | 117.9000 | 117.9000 | 117.9000 | +0.340% | 1 | 90 | +4.326% |
| 2026-05-07 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | +4.444% | 1 | 90 | +4.681% |
| 2026-05-06 | 112.5000 | 112.5000 | 112.5000 | 112.5000 | +6.032% | 1 | 89 | +9.333% |
| 2026-05-01 | 106.1000 | 106.1000 | 106.1000 | 106.1000 | +5.050% | 1 | 89 | +15.928% |
| 2026-04-30 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | +0.498% | 1 | 89 | +21.782% |
| 2026-04-24 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | +6.349% | 1 | 89 | +22.388% |
| 2026-04-21 | 94.5000 | 94.5000 | 94.5000 | 94.5000 | +5.000% | 1 | 89 | +30.159% |
| 2026-04-15 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +41.732% | 1 | 89 | +36.667% |
| 2026-04-06 | 62.0100 | 63.5000 | 62.0100 | 63.5000 | +6.544% | 6 | 90 | +93.701% |
| 2026-04-02 | 59.5500 | 59.6000 | 59.5500 | 59.6000 | +6.429% | 2 | 92 | +106.376% |
| 2026-03-31 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +5.780% | 1 | 92 | +119.643% |
| 2026-03-27 | 54.2500 | 54.2500 | 52.9400 | 52.9400 | -24.371% | 3 | 91 | +132.338% |
| 2026-03-13 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -5.405% | 1 | 91 | +75.714% |
| 2026-03-09 | 72.0000 | 74.0000 | 72.0000 | 74.0000 | -17.355% | 2 | 91 | +66.216% |
| 2026-02-03 | 89.5400 | 89.5400 | 89.5400 | 89.5400 | -1.061% | 1 | 90 | +37.369% |
| 2026-01-26 | 90.5000 | 90.5000 | 90.5000 | 90.5000 | +6.759% | 1 | 91 | +35.912% |
| 2026-01-21 | 84.7700 | 84.7700 | 84.7700 | 84.7700 | +2.169% | 1 | 91 | +45.099% |
| 2026-01-20 | 84.2500 | 84.2500 | 82.9700 | 82.9700 | -9.815% | 4 | 91 | +48.246% |
| 2026-01-16 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | +3.744% | 3 | 89 | +33.696% |
| 2026-01-14 | 88.6800 | 88.6800 | 88.6800 | 88.6800 | -2.603% | 1 | 89 | +38.701% |
| 2026-01-13 | 91.0000 | 91.0500 | 91.0000 | 91.0500 | -1.970% | 8 | 89 | +35.091% |
| 2026-01-12 | 92.8800 | 92.8800 | 92.8800 | 92.8800 | +0.957% | 1 | 94 | +32.429% |
| 2026-01-09 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | +2.518% | 1 | 94 | +33.696% |
| 2025-12-24 | 89.7900 | 89.7900 | 89.3800 | 89.7400 | +2.338% | 8 | 88 | +37.063% |
| 2025-12-10 | 87.6900 | 87.6900 | 87.6900 | 87.6900 | +2.862% | 2 | 88 | +40.267% |
| 2025-11-26 | 85.2500 | 85.2500 | 85.2500 | 85.2500 | +10.356% | 1 | 90 | +44.282% |
| 2025-11-21 | 77.2500 | 77.2500 | 77.2500 | 77.2500 | +2.129% | 1 | 90 | +59.223% |
| 2025-11-20 | 75.6400 | 75.6400 | 75.6400 | 75.6400 | -8.548% | 2 | 89 | +62.612% |
| 2025-11-17 | 82.7100 | 82.7100 | 82.7100 | 82.7100 | -7.276% | 1 | 90 | +48.712% |
| 2025-11-10 | 89.2000 | 89.2000 | 89.2000 | 89.2000 | +15.082% | 1 | 91 | +37.892% |
| 2025-11-07 | 77.7500 | 77.7500 | 77.5100 | 77.5100 | -12.910% | 4 | 91 | +58.689% |
| 2025-11-04 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -6.069% | 1 | 93 | +38.202% |
| 2025-10-29 | 94.7500 | 94.7500 | 94.7500 | 94.7500 | +11.471% | 1 | 92 | +29.815% |
| 2025-10-24 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +4.282% | 1 | 93 | +44.706% |
| 2025-10-20 | 81.5100 | 81.5100 | 81.5100 | 81.5100 | +7.377% | 1 | 94 | +50.902% |
| 2025-10-17 | 75.9100 | 75.9100 | 75.9100 | 75.9100 | -0.433% | 1 | 94 | +62.034% |
| 2025-10-16 | 76.2400 | 76.2400 | 76.2400 | 76.2400 | -0.340% | 1 | 95 | +61.333% |
| 2025-10-13 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | -1.418% | 2 | 96 | +60.784% |
| 2025-10-10 | 77.6000 | 77.6000 | 77.6000 | 77.6000 | -6.506% | 1 | 96 | +58.505% |
| 2025-10-09 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +0.912% | 1 | 97 | +48.193% |
| 2025-10-07 | 82.2500 | 82.2500 | 82.2500 | 82.2500 | -2.235% | 1 | 98 | +49.544% |
| 2025-10-06 | 84.1300 | 84.1300 | 84.1300 | 84.1300 | +4.509% | 5 | 98 | +46.202% |
| 2025-10-01 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | +4.261% | 3 | 103 | +52.795% |
| 2025-09-22 | 77.2100 | 77.2100 | 77.2100 | 77.2100 | -0.181% | 1 | 103 | +59.306% |
| 2025-09-19 | 77.3500 | 77.3500 | 77.3500 | 77.3500 | +2.450% | 5 | 102 | +59.017% |
| 2025-09-18 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | +2.027% | 2 | 97 | +62.914% |
| 2025-09-16 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | +8.029% | 1 | 99 | +66.216% |
| 2025-09-10 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | +7.031% | 1 | 100 | +79.562% |
| 2025-09-04 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +1.700% | 1 | 100 | +92.188% |
| 2025-09-03 | 62.9300 | 62.9300 | 62.9300 | 62.9300 | +6.571% | 1 | 100 | +95.455% |
| 2025-09-02 | 60.6400 | 60.6400 | 59.0500 | 59.0500 | -7.835% | 4 | 99 | +108.298% |
| 2025-08-29 | 64.0700 | 64.0700 | 64.0700 | 64.0700 | -3.957% | 2 | 96 | +91.978% |
| 2025-08-28 | 64.7900 | 66.7100 | 64.7900 | 66.7100 | +2.631% | 2 | 96 | +84.380% |
| 2025-08-27 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +3.553% | 2 | 95 | +89.231% |
| 2025-08-26 | 62.9300 | 62.9300 | 62.7700 | 62.7700 | +4.217% | 3 | 96 | +95.953% |
| 2025-08-21 | 60.2300 | 60.2300 | 60.2300 | 60.2300 | +2.957% | 2 | 96 | +104.217% |
| 2025-08-20 | 57.4000 | 58.5000 | 57.4000 | 58.5000 | -5.493% | 2 | 95 | +110.256% |
| 2025-08-19 | 61.9000 | 61.9000 | 61.9000 | 61.9000 | -5.655% | 1 | 95 | +98.708% |
| 2025-08-14 | 65.0000 | 65.6100 | 65.0000 | 65.6100 | +2.756% | 2 | 95 | +87.471% |
| 2025-08-13 | 63.8500 | 63.8500 | 63.8500 | 63.8500 | +1.349% | 2 | 96 | +92.639% |
| 2025-08-12 | 61.3000 | 63.0000 | 60.8000 | 63.0000 | +5.018% | 4 | 97 | +95.238% |
| 2025-08-11 | 60.8000 | 60.8000 | 59.9900 | 59.9900 | -0.050% | 3 | 97 | +105.034% |
| 2025-08-08 | 60.0200 | 60.0200 | 60.0200 | 60.0200 | +2.774% | 1 | 96 | +104.932% |
| 2025-08-06 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | -4.839% | 1 | 96 | +110.616% |
| 2025-07-30 | 61.8300 | 61.8300 | 61.3700 | 61.3700 | -1.334% | 9 | 95 | +100.424% |
| 2025-07-29 | 62.2000 | 62.2000 | 62.2000 | 62.2000 | +0.696% | 1 | 95 | +97.749% |
| 2025-07-28 | 63.0500 | 63.0500 | 61.7700 | 61.7700 | +0.065% | 3 | 96 | +99.126% |
| 2025-07-24 | 62.9000 | 62.9000 | 61.6200 | 61.7300 | +3.748% | 12 | 97 | +99.255% |
| 2025-07-23 | 60.8000 | 60.8000 | 59.5000 | 59.5000 | +7.888% | 4 | 98 | +106.723% |
| 2025-07-11 | 55.1500 | 55.1500 | 55.1500 | 55.1500 | -1.921% | 1 | 97 | +123.028% |
| 2025-07-10 | 56.2300 | 56.2300 | 56.2300 | 56.2300 | +4.633% | 2 | 96 | +118.744% |
| 2025-07-09 | 53.7400 | 53.7400 | 53.7400 | 53.7400 | +1.935% | 13 | 95 | +128.880% |
| 2025-07-07 | 55.0000 | 55.0000 | 52.7200 | 52.7200 | -5.146% | 14 | 108 | +133.308% |
| 2025-07-03 | 55.5800 | 55.5800 | 55.5800 | 55.5800 | +17.257% | 1 | 93 | +121.303% |
| 2025-06-26 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +15.610% | 2 | 93 | +159.494% |
| 2025-06-23 | 40.8800 | 41.0000 | 38.6500 | 41.0000 | -4.651% | 39 | 93 | +200.000% |
| 2025-06-17 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -3.153% | 1 | 55 | +186.047% |
| 2025-06-16 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +3.256% | 1 | 55 | +177.027% |
| 2025-06-06 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +4.572% | 2 | 55 | +186.047% |
| 2025-06-05 | 41.1200 | 41.1200 | 41.1200 | 41.1200 | -2.095% | 1 | 55 | +199.125% |
| 2025-06-03 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +6.114% | 2 | 54 | +192.857% |
| 2025-05-27 | 39.5700 | 39.5800 | 39.5700 | 39.5800 | +13.086% | 4 | 56 | +210.763% |
| 2025-05-23 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -8.233% | 6 | 58 | +251.429% |
| 2025-05-21 | 38.1400 | 38.1400 | 38.1400 | 38.1400 | -0.157% | 1 | 58 | +222.496% |
| 2025-05-14 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -1.470% | 1 | 57 | +221.990% |
| 2025-05-13 | 38.7700 | 38.7700 | 38.7700 | 38.7700 | +89.122% | 5 | 56 | +217.256% |
| 2025-04-03 | 20.4000 | 20.5000 | 20.4000 | 20.5000 | -36.981% | 4 | 52 | +500.000% |
| 2025-03-24 | 31.5000 | 32.5300 | 31.5000 | 32.5300 | +11.024% | 2 | 54 | +278.113% |
| 2025-03-19 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -30.238% | 4 | 53 | +319.795% |
| 2025-02-28 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +1.843% | 2 | 53 | +192.857% |
| 2025-02-27 | 41.2400 | 41.2400 | 41.2400 | 41.2400 | -27.266% | 1 | 52 | +198.254% |
| 2025-02-19 | 55.6600 | 56.7000 | 55.6600 | 56.7000 | +11.395% | 2 | 53 | +116.931% |
| 2025-01-27 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -9.107% | 1 | 53 | +141.650% |
| 2025-01-23 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +25.843% | 1 | 52 | +119.643% |
| 2025-01-10 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -8.247% | 2 | 52 | +176.404% |
| 2025-01-07 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -6.623% | 1 | 51 | +153.608% |
| 2024-12-20 | 53.1000 | 53.1000 | 51.9400 | 51.9400 | -8.233% | 100 | 51 | +136.812% |
| 2024-12-09 | 56.0000 | 56.6000 | 56.0000 | 56.6000 | -3.413% | 3 | 11 | +117.314% |
| 2024-12-05 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | +11.090% | 1 | 8 | +109.898% |
| 2024-11-21 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | -0.846% | 1 | 8 | +133.175% |
| 2024-11-14 | 53.0000 | 53.8000 | 53.0000 | 53.2000 | -3.797% | 8 | 7 | +131.203% |
| 2024-11-11 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | +27.126% | 1 | 3 | +122.423% |
| 2024-10-10 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | 0.000% | 3 | 3 | +182.759% |