Dark

VOO20270115C590
VOO Jan 15 2027 590.00 Call (VOO270115C00590000)
option OPRA

EOD

Sep 28, 2026

123.42-4.459%(-5.76)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	124.0200	124.0200	123.2000	123.4200	-4.459%	64	190	0.000%
2026-09-25	129.3300	129.3300	128.1000	129.1800	-1.208%	744	230	-4.459%
2026-09-21	130.7600	130.7600	130.7600	130.7600	+4.274%	1	895	-5.613%
2026-09-08	125.4000	125.4000	125.4000	125.4000	-4.711%	1	896	-1.579%
2026-08-28	131.6000	131.6000	131.6000	131.6000	-1.593%	1	895	-6.216%
2026-08-11	133.7300	133.7300	133.7300	133.7300	+26.303%	3	898	-7.710%
2026-07-27	105.8800	105.8800	105.8800	105.8800	-9.997%	1	898	+16.566%
2026-07-01	117.4200	117.6400	117.4200	117.6400	-1.598%	2	897	+4.913%
2026-06-18	119.4000	119.5500	119.4000	119.5500	-7.861%	2	896	+3.237%
2026-06-02	129.7500	129.7500	129.7500	129.7500	+13.616%	6	896	-4.879%
2026-05-11	114.2000	114.2000	114.2000	114.2000	+3.171%	2	902	+8.074%
2026-05-06	110.6900	110.6900	110.6900	110.6900	+9.921%	1	903	+11.501%
2026-05-04	100.7000	100.7000	100.7000	100.7000	+2.609%	3	903	+22.562%
2026-04-30	98.1400	98.1400	98.1400	98.1400	+6.674%	1	906	+25.759%
2026-04-20	93.8000	93.8000	92.0000	92.0000	-3.209%	3	907	+34.152%
2026-04-17	95.0500	95.0500	95.0500	95.0500	+11.982%	1	908	+29.847%
2026-04-15	84.8800	84.8800	84.8800	84.8800	+11.684%	1	908	+45.405%
2026-04-13	76.0000	76.0000	76.0000	76.0000	+27.005%	2	909	+62.395%
2026-04-01	59.8400	59.8400	59.8400	59.8400	+6.382%	1	908	+106.250%
2026-03-31	53.0000	56.2500	53.0000	56.2500	+17.457%	7	909	+119.413%
2026-03-30	51.0000	51.0000	47.8900	47.8900	-23.863%	3	907	+157.716%
2026-03-23	62.5000	62.9000	62.5000	62.9000	-4.697%	2	907	+96.216%
2026-03-18	66.0000	66.0000	66.0000	66.0000	-4.098%	2	907	+87.000%
2026-03-16	69.1400	69.3000	68.7600	68.8200	+4.749%	92	909	+79.337%
2026-03-13	65.7000	65.7000	65.7000	65.7000	-5.400%	10	864	+87.854%
2026-03-09	69.4500	69.4500	69.4500	69.4500	-9.817%	1	872	+77.711%
2026-03-03	77.0100	77.0100	77.0100	77.0100	-9.240%	1	873	+60.265%
2026-02-25	84.6000	84.8500	84.6000	84.8500	+4.431%	3	875	+45.457%
2026-02-24	81.2500	81.2500	81.2500	81.2500	+0.869%	1	875	+51.902%
2026-02-18	80.5500	80.5500	80.5500	80.5500	+4.191%	1	875	+53.222%
2026-02-17	75.0000	77.3100	75.0000	77.3100	+0.246%	3	874	+59.643%
2026-02-05	75.9200	77.1200	75.9200	77.1200	-4.199%	2	872	+60.036%
2026-02-03	85.1100	85.1100	80.5000	80.5000	+0.751%	2	873	+53.317%
2026-01-21	81.0700	81.0700	79.9000	79.9000	+3.097%	3	873	+54.468%
2026-01-20	80.2800	80.4000	77.5000	77.5000	-10.456%	4	872	+59.252%
2026-01-16	87.3000	87.3000	85.9100	86.5500	+1.907%	826	64	+42.600%
2026-01-14	84.9300	84.9300	84.9300	84.9300	-3.489%	1	64	+45.320%
2026-01-07	88.0000	88.0000	88.0000	88.0000	+1.149%	1	64	+40.250%
2026-01-06	87.0000	87.0000	87.0000	87.0000	+7.407%	1	64	+41.862%
2026-01-02	81.6000	81.6000	81.0000	81.0000	0.000%	2	63	+52.370%
2025-12-31	81.5000	81.5000	81.0000	81.0000	-3.571%	3	60	+52.370%
2025-12-29	84.0000	84.0000	84.0000	84.0000	-3.448%	1	60	+46.929%
2025-12-26	86.3200	87.0000	86.0000	87.0000	+6.618%	24	59	+41.862%
2025-12-22	82.0000	82.0000	81.6000	81.6000	+2.667%	2	54	+51.250%
2025-12-19	79.4800	79.4800	79.4800	79.4800	+0.442%	2	54	+55.284%
2025-12-18	79.1300	79.1300	79.1300	79.1300	+2.434%	1	52	+55.971%
2025-12-16	77.2500	77.2500	77.2500	77.2500	-8.850%	1	52	+59.767%
2025-12-09	84.7500	84.7500	84.7500	84.7500	-1.796%	1	51	+45.628%
2025-12-08	87.0000	87.0000	86.3000	86.3000	+12.078%	20	51	+43.013%
2025-11-14	77.0000	77.0000	77.0000	77.0000	+3.079%	2	43	+60.286%
2025-11-07	74.7000	74.7000	74.7000	74.7000	-6.356%	1	41	+65.221%
2025-11-06	79.7700	79.7700	79.7700	79.7700	-5.564%	1	42	+54.720%
2025-11-05	84.4700	84.4700	84.4700	84.4700	-6.663%	20	43	+46.111%
2025-10-28	90.5000	90.5000	90.5000	90.5000	+5.601%	10	48	+36.376%
2025-10-27	85.5000	85.7000	85.5000	85.7000	+4.512%	20	33	+44.014%
2025-10-24	82.0000	82.0000	82.0000	82.0000	+4.967%	1	33	+50.512%
2025-10-20	78.1200	78.1200	78.1200	78.1200	+4.986%	5	38	+57.988%
2025-10-17	74.4100	74.4100	74.4100	74.4100	-4.725%	1	38	+65.865%
2025-10-15	78.1000	78.1000	78.1000	78.1000	+2.763%	1	39	+58.028%
2025-10-13	76.0000	76.0000	76.0000	76.0000	+7.801%	1	38	+62.395%
2025-10-10	70.5000	70.5000	70.5000	70.5000	-11.097%	1	38	+75.064%
2025-10-07	79.3000	79.3000	79.3000	79.3000	-1.380%	1	39	+55.637%
2025-10-06	80.4100	80.4100	80.4100	80.4100	+3.262%	5	39	+53.488%
2025-10-02	77.8000	77.8700	77.8000	77.8700	-0.358%	2	34	+58.495%
2025-10-01	78.1500	78.1500	78.1500	78.1500	+4.479%	1	36	+57.927%
2025-09-29	74.8000	74.8000	74.8000	74.8000	+0.403%	3	36	+65.000%
2025-09-24	74.5000	74.5000	74.5000	74.5000	-3.247%	5	37	+65.664%
2025-09-23	77.0000	77.0000	77.0000	77.0000	+5.479%	5	38	+60.286%
2025-09-19	72.8000	73.0000	72.5000	73.0000	+0.648%	5	37	+69.068%
2025-09-18	72.5300	72.5300	72.5300	72.5300	+3.763%	1	35	+70.164%
2025-09-17	69.9000	69.9000	69.9000	69.9000	-1.201%	1	35	+76.567%
2025-09-16	70.7500	70.7500	70.7500	70.7500	+12.124%	1	36	+74.445%
2025-09-09	63.0000	63.1000	63.0000	63.1000	+1.447%	2	36	+95.594%
2025-09-08	62.2000	62.2000	62.2000	62.2000	+2.556%	1	37	+98.424%
2025-09-05	60.6500	60.6500	60.6500	60.6500	+1.847%	1	36	+103.495%
2025-09-03	59.5500	59.5500	59.5500	59.5500	+5.867%	1	35	+107.254%
2025-09-02	56.2500	56.2500	56.2500	56.2500	-6.250%	1	34	+119.413%
2025-08-29	60.0000	60.0000	60.0000	60.0000	-3.179%	1	33	+105.700%
2025-08-28	61.9700	61.9700	61.9700	61.9700	+4.450%	2	33	+99.161%
2025-08-26	59.3300	59.3300	59.3300	59.3300	-1.117%	2	35	+108.023%
2025-08-22	60.0000	60.0000	60.0000	60.0000	+6.648%	1	35	+105.700%
2025-08-21	56.2600	56.2600	56.2600	56.2600	+2.291%	1	36	+119.374%
2025-08-20	56.0000	56.0000	55.0000	55.0000	-8.333%	2	35	+124.400%
2025-08-19	60.0000	60.0000	60.0000	60.0000	-1.639%	2	33	+105.700%
2025-08-14	61.0000	61.0000	61.0000	61.0000	+0.977%	1	35	+102.328%
2025-08-13	60.4100	60.4100	60.4100	60.4100	-0.149%	2	35	+104.304%
2025-08-12	59.6300	60.5000	59.6300	60.5000	+5.585%	2	35	+104.000%
2025-08-11	58.4000	58.4000	57.3000	57.3000	+8.523%	2	35	+115.393%
2025-08-05	52.8000	52.8000	52.8000	52.8000	-10.508%	7	34	+133.750%
2025-07-30	58.2600	59.0000	57.8300	59.0000	-0.840%	6	27	+109.186%
2025-07-29	59.5000	59.5000	59.5000	59.5000	+0.762%	1	22	+107.429%
2025-07-28	59.5000	59.5000	59.0500	59.0500	-1.254%	8	22	+109.009%
2025-07-24	57.9900	59.8000	57.9900	59.8000	+4.912%	7	23	+106.388%
2025-07-23	57.0000	57.0000	57.0000	57.0000	0.000%	1	17	+116.526%
2025-07-21	57.0000	57.0000	57.0000	57.0000	+11.220%	1	17	+116.526%
2025-07-16	51.2500	51.2500	51.2500	51.2500	+28.125%	3	16	+140.820%
2025-06-16	40.0000	40.0000	40.0000	40.0000	+2.302%	1	16	+208.550%
2025-06-04	39.8000	39.8000	39.1000	39.1000	+13.994%	2	16	+215.652%
2025-05-12	34.3000	34.3000	34.3000	34.3000	+15.449%	1	16	+259.825%
2025-05-08	29.7100	29.7100	29.7100	29.7100	+57.279%	1	15	+315.416%
2025-04-24	18.8900	18.8900	18.8900	18.8900	+34.929%	1	14	+553.362%
2025-04-21	14.0000	14.0000	14.0000	14.0000	-33.333%	2	13	+781.571%
2025-04-15	21.0000	21.0000	21.0000	21.0000	+16.667%	2	15	+487.714%
2025-04-03	18.0000	18.0000	18.0000	18.0000	-5.759%	1	13	+585.667%
2025-03-31	19.1000	19.1000	19.1000	19.1000	-41.231%	1	12	+546.178%
2025-03-25	30.7700	32.5000	30.7700	32.5000	+6.908%	4	13	+279.754%
2025-03-24	30.4000	30.4000	30.4000	30.4000	+7.231%	1	13	+305.987%
2025-03-17	27.6000	28.3500	27.6000	28.3500	-41.365%	12	12	+335.344%
2025-01-27	48.3500	48.3500	48.3500	48.3500	-12.930%	1	1	+155.264%
2025-01-24	55.5300	55.5300	55.5300	55.5300	+13.327%	2	1	+122.258%
2024-12-20	50.1000	50.1000	49.0000	49.0000	-3.353%	4	1	+151.878%
2024-11-14	50.7000	50.7000	50.7000	50.7000	+47.298%	2	1	+143.432%
2024-10-02	35.8000	35.8000	34.4200	34.4200	-2.021%	2	1	+258.571%
2024-09-26	35.5000	35.5000	35.1300	35.1300	+6.133%	2	1	+251.324%
2024-09-23	33.1000	33.1000	33.1000	33.1000	+0.761%	1	2	+272.870%
2024-09-20	32.8500	32.8500	32.8500	32.8500	0.000%	2	1	+275.708%