Dark

VOO20270115C585
VOO Jan 15 2027 585.00 Call (VOO270115C00585000)
option OPRA

EOD

Sep 23, 2026

130.75+1.067%(+1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	130.7500	130.7500	130.7500	130.7500	+1.067%	1	94	0.000%
2026-09-08	129.3700	129.3700	129.3700	129.3700	-0.485%	1	94	+1.067%
2026-08-21	130.0000	130.0000	130.0000	130.0000	+0.775%	1	95	+0.577%
2026-08-20	129.0000	129.0000	129.0000	129.0000	+4.158%	1	94	+1.357%
2026-07-13	123.8500	123.8500	123.8500	123.8500	+0.691%	2	93	+5.571%
2026-06-18	123.0000	123.0000	123.0000	123.0000	-3.529%	4	93	+6.301%
2026-06-15	127.5000	127.5000	127.5000	127.5000	+15.479%	1	93	+2.549%
2026-06-09	110.4100	110.4100	110.4100	110.4100	-11.594%	1	93	+18.422%
2026-06-05	125.0200	125.0200	124.8900	124.8900	+6.789%	2	92	+4.692%
2026-05-19	116.9500	116.9500	116.9500	116.9500	-7.403%	1	92	+11.800%
2026-05-14	126.3000	126.3000	126.3000	126.3000	+5.832%	1	92	+3.523%
2026-05-11	119.3400	119.3400	119.3400	119.3400	+1.221%	2	92	+9.561%
2026-05-08	117.9000	117.9000	117.9000	117.9000	+0.340%	1	90	+10.899%
2026-05-07	117.5000	117.5000	117.5000	117.5000	+4.444%	1	90	+11.277%
2026-05-06	112.5000	112.5000	112.5000	112.5000	+6.032%	1	89	+16.222%
2026-05-01	106.1000	106.1000	106.1000	106.1000	+5.050%	1	89	+23.233%
2026-04-30	101.0000	101.0000	101.0000	101.0000	+0.498%	1	89	+29.455%
2026-04-24	100.5000	100.5000	100.5000	100.5000	+6.349%	1	89	+30.100%
2026-04-21	94.5000	94.5000	94.5000	94.5000	+5.000%	1	89	+38.360%
2026-04-15	90.0000	90.0000	90.0000	90.0000	+41.732%	1	89	+45.278%
2026-04-06	62.0100	63.5000	62.0100	63.5000	+6.544%	6	90	+105.906%
2026-04-02	59.5500	59.6000	59.5500	59.6000	+6.429%	2	92	+119.379%
2026-03-31	56.0000	56.0000	56.0000	56.0000	+5.780%	1	92	+133.482%
2026-03-27	54.2500	54.2500	52.9400	52.9400	-24.371%	3	91	+146.978%
2026-03-13	70.0000	70.0000	70.0000	70.0000	-5.405%	1	91	+86.786%
2026-03-09	72.0000	74.0000	72.0000	74.0000	-17.355%	2	91	+76.689%
2026-02-03	89.5400	89.5400	89.5400	89.5400	-1.061%	1	90	+46.024%
2026-01-26	90.5000	90.5000	90.5000	90.5000	+6.759%	1	91	+44.475%
2026-01-21	84.7700	84.7700	84.7700	84.7700	+2.169%	1	91	+54.241%
2026-01-20	84.2500	84.2500	82.9700	82.9700	-9.815%	4	91	+57.587%
2026-01-16	92.0000	92.0000	92.0000	92.0000	+3.744%	3	89	+42.120%
2026-01-14	88.6800	88.6800	88.6800	88.6800	-2.603%	1	89	+47.440%
2026-01-13	91.0000	91.0500	91.0000	91.0500	-1.970%	8	89	+43.602%
2026-01-12	92.8800	92.8800	92.8800	92.8800	+0.957%	1	94	+40.773%
2026-01-09	92.0000	92.0000	92.0000	92.0000	+2.518%	1	94	+42.120%
2025-12-24	89.7900	89.7900	89.3800	89.7400	+2.338%	8	88	+45.699%
2025-12-10	87.6900	87.6900	87.6900	87.6900	+2.862%	2	88	+49.105%
2025-11-26	85.2500	85.2500	85.2500	85.2500	+10.356%	1	90	+53.372%
2025-11-21	77.2500	77.2500	77.2500	77.2500	+2.129%	1	90	+69.256%
2025-11-20	75.6400	75.6400	75.6400	75.6400	-8.548%	2	89	+72.858%
2025-11-17	82.7100	82.7100	82.7100	82.7100	-7.276%	1	90	+58.082%
2025-11-10	89.2000	89.2000	89.2000	89.2000	+15.082%	1	91	+46.581%
2025-11-07	77.7500	77.7500	77.5100	77.5100	-12.910%	4	91	+68.688%
2025-11-04	89.0000	89.0000	89.0000	89.0000	-6.069%	1	93	+46.910%
2025-10-29	94.7500	94.7500	94.7500	94.7500	+11.471%	1	92	+37.995%
2025-10-24	85.0000	85.0000	85.0000	85.0000	+4.282%	1	93	+53.824%
2025-10-20	81.5100	81.5100	81.5100	81.5100	+7.377%	1	94	+60.410%
2025-10-17	75.9100	75.9100	75.9100	75.9100	-0.433%	1	94	+72.243%
2025-10-16	76.2400	76.2400	76.2400	76.2400	-0.340%	1	95	+71.498%
2025-10-13	76.5000	76.5000	76.5000	76.5000	-1.418%	2	96	+70.915%
2025-10-10	77.6000	77.6000	77.6000	77.6000	-6.506%	1	96	+68.492%
2025-10-09	83.0000	83.0000	83.0000	83.0000	+0.912%	1	97	+57.530%
2025-10-07	82.2500	82.2500	82.2500	82.2500	-2.235%	1	98	+58.967%
2025-10-06	84.1300	84.1300	84.1300	84.1300	+4.509%	5	98	+55.414%
2025-10-01	80.5000	80.5000	80.5000	80.5000	+4.261%	3	103	+62.422%
2025-09-22	77.2100	77.2100	77.2100	77.2100	-0.181%	1	103	+69.343%
2025-09-19	77.3500	77.3500	77.3500	77.3500	+2.450%	5	102	+69.037%
2025-09-18	75.5000	75.5000	75.5000	75.5000	+2.027%	2	97	+73.179%
2025-09-16	74.0000	74.0000	74.0000	74.0000	+8.029%	1	99	+76.689%
2025-09-10	68.5000	68.5000	68.5000	68.5000	+7.031%	1	100	+90.876%
2025-09-04	64.0000	64.0000	64.0000	64.0000	+1.700%	1	100	+104.297%
2025-09-03	62.9300	62.9300	62.9300	62.9300	+6.571%	1	100	+107.771%
2025-09-02	60.6400	60.6400	59.0500	59.0500	-7.835%	4	99	+121.423%
2025-08-29	64.0700	64.0700	64.0700	64.0700	-3.957%	2	96	+104.074%
2025-08-28	64.7900	66.7100	64.7900	66.7100	+2.631%	2	96	+95.998%
2025-08-27	65.0000	65.0000	65.0000	65.0000	+3.553%	2	95	+101.154%
2025-08-26	62.9300	62.9300	62.7700	62.7700	+4.217%	3	96	+108.300%
2025-08-21	60.2300	60.2300	60.2300	60.2300	+2.957%	2	96	+117.085%
2025-08-20	57.4000	58.5000	57.4000	58.5000	-5.493%	2	95	+123.504%
2025-08-19	61.9000	61.9000	61.9000	61.9000	-5.655%	1	95	+111.228%
2025-08-14	65.0000	65.6100	65.0000	65.6100	+2.756%	2	95	+99.284%
2025-08-13	63.8500	63.8500	63.8500	63.8500	+1.349%	2	96	+104.777%
2025-08-12	61.3000	63.0000	60.8000	63.0000	+5.018%	4	97	+107.540%
2025-08-11	60.8000	60.8000	59.9900	59.9900	-0.050%	3	97	+117.953%
2025-08-08	60.0200	60.0200	60.0200	60.0200	+2.774%	1	96	+117.844%
2025-08-06	58.4000	58.4000	58.4000	58.4000	-4.839%	1	96	+123.887%
2025-07-30	61.8300	61.8300	61.3700	61.3700	-1.334%	9	95	+113.052%
2025-07-29	62.2000	62.2000	62.2000	62.2000	+0.696%	1	95	+110.209%
2025-07-28	63.0500	63.0500	61.7700	61.7700	+0.065%	3	96	+111.672%
2025-07-24	62.9000	62.9000	61.6200	61.7300	+3.748%	12	97	+111.809%
2025-07-23	60.8000	60.8000	59.5000	59.5000	+7.888%	4	98	+119.748%
2025-07-11	55.1500	55.1500	55.1500	55.1500	-1.921%	1	97	+137.081%
2025-07-10	56.2300	56.2300	56.2300	56.2300	+4.633%	2	96	+132.527%
2025-07-09	53.7400	53.7400	53.7400	53.7400	+1.935%	13	95	+143.301%
2025-07-07	55.0000	55.0000	52.7200	52.7200	-5.146%	14	108	+148.008%
2025-07-03	55.5800	55.5800	55.5800	55.5800	+17.257%	1	93	+135.246%
2025-06-26	47.4000	47.4000	47.4000	47.4000	+15.610%	2	93	+175.844%
2025-06-23	40.8800	41.0000	38.6500	41.0000	-4.651%	39	93	+218.902%
2025-06-17	43.0000	43.0000	43.0000	43.0000	-3.153%	1	55	+204.070%
2025-06-16	44.4000	44.4000	44.4000	44.4000	+3.256%	1	55	+194.482%
2025-06-06	43.0000	43.0000	43.0000	43.0000	+4.572%	2	55	+204.070%
2025-06-05	41.1200	41.1200	41.1200	41.1200	-2.095%	1	55	+217.972%
2025-06-03	42.0000	42.0000	42.0000	42.0000	+6.114%	2	54	+211.310%
2025-05-27	39.5700	39.5800	39.5700	39.5800	+13.086%	4	56	+230.344%
2025-05-23	35.0000	35.0000	35.0000	35.0000	-8.233%	6	58	+273.571%
2025-05-21	38.1400	38.1400	38.1400	38.1400	-0.157%	1	58	+242.816%
2025-05-14	38.2000	38.2000	38.2000	38.2000	-1.470%	1	57	+242.277%
2025-05-13	38.7700	38.7700	38.7700	38.7700	+89.122%	5	56	+237.245%
2025-04-03	20.4000	20.5000	20.4000	20.5000	-36.981%	4	52	+537.805%
2025-03-24	31.5000	32.5300	31.5000	32.5300	+11.024%	2	54	+301.937%
2025-03-19	29.3000	29.3000	29.3000	29.3000	-30.238%	4	53	+346.246%
2025-02-28	42.0000	42.0000	42.0000	42.0000	+1.843%	2	53	+211.310%
2025-02-27	41.2400	41.2400	41.2400	41.2400	-27.266%	1	52	+217.047%
2025-02-19	55.6600	56.7000	55.6600	56.7000	+11.395%	2	53	+130.600%
2025-01-27	50.9000	50.9000	50.9000	50.9000	-9.107%	1	53	+156.876%
2025-01-23	56.0000	56.0000	56.0000	56.0000	+25.843%	1	52	+133.482%
2025-01-10	44.5000	44.5000	44.5000	44.5000	-8.247%	2	52	+193.820%
2025-01-07	48.5000	48.5000	48.5000	48.5000	-6.623%	1	51	+169.588%
2024-12-20	53.1000	53.1000	51.9400	51.9400	-8.233%	100	51	+151.733%
2024-12-09	56.0000	56.6000	56.0000	56.6000	-3.413%	3	11	+131.007%
2024-12-05	58.6000	58.6000	58.6000	58.6000	+11.090%	1	8	+123.123%
2024-11-21	52.7500	52.7500	52.7500	52.7500	-0.846%	1	8	+147.867%
2024-11-14	53.0000	53.8000	53.0000	53.2000	-3.797%	8	7	+145.771%
2024-11-11	55.3000	55.3000	55.3000	55.3000	+27.126%	1	3	+136.438%
2024-10-10	43.5000	43.5000	43.5000	43.5000	0.000%	3	3	+200.575%