VOO20270115C590
VOO Jan 15 2027 590.00 Call (VOO270115C00590000)
optionOPRA
EODJul 1, 2026
117.64USD-1.598%(-1.91)2
Historical Prices · VOO20270115C590
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 117.4200 | 117.6400 | 117.4200 | 117.6400 | -1.598% | 2 | 897 | 0.000% |
| 2026-06-18 | 119.4000 | 119.5500 | 119.4000 | 119.5500 | -7.861% | 2 | 896 | -1.598% |
| 2026-06-02 | 129.7500 | 129.7500 | 129.7500 | 129.7500 | +13.616% | 6 | 896 | -9.333% |
| 2026-05-11 | 114.2000 | 114.2000 | 114.2000 | 114.2000 | +3.171% | 2 | 902 | +3.012% |
| 2026-05-06 | 110.6900 | 110.6900 | 110.6900 | 110.6900 | +9.921% | 1 | 903 | +6.279% |
| 2026-05-04 | 100.7000 | 100.7000 | 100.7000 | 100.7000 | +2.609% | 3 | 903 | +16.822% |
| 2026-04-30 | 98.1400 | 98.1400 | 98.1400 | 98.1400 | +6.674% | 1 | 906 | +19.870% |
| 2026-04-20 | 93.8000 | 93.8000 | 92.0000 | 92.0000 | -3.209% | 3 | 907 | +27.870% |
| 2026-04-17 | 95.0500 | 95.0500 | 95.0500 | 95.0500 | +11.982% | 1 | 908 | +23.766% |
| 2026-04-15 | 84.8800 | 84.8800 | 84.8800 | 84.8800 | +11.684% | 1 | 908 | +38.596% |
| 2026-04-13 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | +27.005% | 2 | 909 | +54.789% |
| 2026-04-01 | 59.8400 | 59.8400 | 59.8400 | 59.8400 | +6.382% | 1 | 908 | +96.591% |
| 2026-03-31 | 53.0000 | 56.2500 | 53.0000 | 56.2500 | +17.457% | 7 | 909 | +109.138% |
| 2026-03-30 | 51.0000 | 51.0000 | 47.8900 | 47.8900 | -23.863% | 3 | 907 | +145.646% |
| 2026-03-23 | 62.5000 | 62.9000 | 62.5000 | 62.9000 | -4.697% | 2 | 907 | +87.027% |
| 2026-03-18 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -4.098% | 2 | 907 | +78.242% |
| 2026-03-16 | 69.1400 | 69.3000 | 68.7600 | 68.8200 | +4.749% | 92 | 909 | +70.939% |
| 2026-03-13 | 65.7000 | 65.7000 | 65.7000 | 65.7000 | -5.400% | 10 | 864 | +79.056% |
| 2026-03-09 | 69.4500 | 69.4500 | 69.4500 | 69.4500 | -9.817% | 1 | 872 | +69.388% |
| 2026-03-03 | 77.0100 | 77.0100 | 77.0100 | 77.0100 | -9.240% | 1 | 873 | +52.759% |
| 2026-02-25 | 84.6000 | 84.8500 | 84.6000 | 84.8500 | +4.431% | 3 | 875 | +38.645% |
| 2026-02-24 | 81.2500 | 81.2500 | 81.2500 | 81.2500 | +0.869% | 1 | 875 | +44.788% |
| 2026-02-18 | 80.5500 | 80.5500 | 80.5500 | 80.5500 | +4.191% | 1 | 875 | +46.046% |
| 2026-02-17 | 75.0000 | 77.3100 | 75.0000 | 77.3100 | +0.246% | 3 | 874 | +52.167% |
| 2026-02-05 | 75.9200 | 77.1200 | 75.9200 | 77.1200 | -4.199% | 2 | 872 | +52.541% |
| 2026-02-03 | 85.1100 | 85.1100 | 80.5000 | 80.5000 | +0.751% | 2 | 873 | +46.137% |
| 2026-01-21 | 81.0700 | 81.0700 | 79.9000 | 79.9000 | +3.097% | 3 | 873 | +47.234% |
| 2026-01-20 | 80.2800 | 80.4000 | 77.5000 | 77.5000 | -10.456% | 4 | 872 | +51.794% |
| 2026-01-16 | 87.3000 | 87.3000 | 85.9100 | 86.5500 | +1.907% | 826 | 64 | +35.921% |
| 2026-01-14 | 84.9300 | 84.9300 | 84.9300 | 84.9300 | -3.489% | 1 | 64 | +38.514% |
| 2026-01-07 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | +1.149% | 1 | 64 | +33.682% |
| 2026-01-06 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | +7.407% | 1 | 64 | +35.218% |
| 2026-01-02 | 81.6000 | 81.6000 | 81.0000 | 81.0000 | 0.000% | 2 | 63 | +45.235% |
| 2025-12-31 | 81.5000 | 81.5000 | 81.0000 | 81.0000 | -3.571% | 3 | 60 | +45.235% |
| 2025-12-29 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | -3.448% | 1 | 60 | +40.048% |
| 2025-12-26 | 86.3200 | 87.0000 | 86.0000 | 87.0000 | +6.618% | 24 | 59 | +35.218% |
| 2025-12-22 | 82.0000 | 82.0000 | 81.6000 | 81.6000 | +2.667% | 2 | 54 | +44.167% |
| 2025-12-19 | 79.4800 | 79.4800 | 79.4800 | 79.4800 | +0.442% | 2 | 54 | +48.012% |
| 2025-12-18 | 79.1300 | 79.1300 | 79.1300 | 79.1300 | +2.434% | 1 | 52 | +48.667% |
| 2025-12-16 | 77.2500 | 77.2500 | 77.2500 | 77.2500 | -8.850% | 1 | 52 | +52.285% |
| 2025-12-09 | 84.7500 | 84.7500 | 84.7500 | 84.7500 | -1.796% | 1 | 51 | +38.808% |
| 2025-12-08 | 87.0000 | 87.0000 | 86.3000 | 86.3000 | +12.078% | 20 | 51 | +36.315% |
| 2025-11-14 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +3.079% | 2 | 43 | +52.779% |
| 2025-11-07 | 74.7000 | 74.7000 | 74.7000 | 74.7000 | -6.356% | 1 | 41 | +57.483% |
| 2025-11-06 | 79.7700 | 79.7700 | 79.7700 | 79.7700 | -5.564% | 1 | 42 | +47.474% |
| 2025-11-05 | 84.4700 | 84.4700 | 84.4700 | 84.4700 | -6.663% | 20 | 43 | +39.268% |
| 2025-10-28 | 90.5000 | 90.5000 | 90.5000 | 90.5000 | +5.601% | 10 | 48 | +29.989% |
| 2025-10-27 | 85.5000 | 85.7000 | 85.5000 | 85.7000 | +4.512% | 20 | 33 | +37.270% |
| 2025-10-24 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +4.967% | 1 | 33 | +43.463% |
| 2025-10-20 | 78.1200 | 78.1200 | 78.1200 | 78.1200 | +4.986% | 5 | 38 | +50.589% |
| 2025-10-17 | 74.4100 | 74.4100 | 74.4100 | 74.4100 | -4.725% | 1 | 38 | +58.097% |
| 2025-10-15 | 78.1000 | 78.1000 | 78.1000 | 78.1000 | +2.763% | 1 | 39 | +50.627% |
| 2025-10-13 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | +7.801% | 1 | 38 | +54.789% |
| 2025-10-10 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -11.097% | 1 | 38 | +66.865% |
| 2025-10-07 | 79.3000 | 79.3000 | 79.3000 | 79.3000 | -1.380% | 1 | 39 | +48.348% |
| 2025-10-06 | 80.4100 | 80.4100 | 80.4100 | 80.4100 | +3.262% | 5 | 39 | +46.300% |
| 2025-10-02 | 77.8000 | 77.8700 | 77.8000 | 77.8700 | -0.358% | 2 | 34 | +51.072% |
| 2025-10-01 | 78.1500 | 78.1500 | 78.1500 | 78.1500 | +4.479% | 1 | 36 | +50.531% |
| 2025-09-29 | 74.8000 | 74.8000 | 74.8000 | 74.8000 | +0.403% | 3 | 36 | +57.273% |
| 2025-09-24 | 74.5000 | 74.5000 | 74.5000 | 74.5000 | -3.247% | 5 | 37 | +57.906% |
| 2025-09-23 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +5.479% | 5 | 38 | +52.779% |
| 2025-09-19 | 72.8000 | 73.0000 | 72.5000 | 73.0000 | +0.648% | 5 | 37 | +61.151% |
| 2025-09-18 | 72.5300 | 72.5300 | 72.5300 | 72.5300 | +3.763% | 1 | 35 | +62.195% |
| 2025-09-17 | 69.9000 | 69.9000 | 69.9000 | 69.9000 | -1.201% | 1 | 35 | +68.298% |
| 2025-09-16 | 70.7500 | 70.7500 | 70.7500 | 70.7500 | +12.124% | 1 | 36 | +66.276% |
| 2025-09-09 | 63.0000 | 63.1000 | 63.0000 | 63.1000 | +1.447% | 2 | 36 | +86.434% |
| 2025-09-08 | 62.2000 | 62.2000 | 62.2000 | 62.2000 | +2.556% | 1 | 37 | +89.132% |
| 2025-09-05 | 60.6500 | 60.6500 | 60.6500 | 60.6500 | +1.847% | 1 | 36 | +93.965% |
| 2025-09-03 | 59.5500 | 59.5500 | 59.5500 | 59.5500 | +5.867% | 1 | 35 | +97.548% |
| 2025-09-02 | 56.2500 | 56.2500 | 56.2500 | 56.2500 | -6.250% | 1 | 34 | +109.138% |
| 2025-08-29 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -3.179% | 1 | 33 | +96.067% |
| 2025-08-28 | 61.9700 | 61.9700 | 61.9700 | 61.9700 | +4.450% | 2 | 33 | +89.834% |
| 2025-08-26 | 59.3300 | 59.3300 | 59.3300 | 59.3300 | -1.117% | 2 | 35 | +98.281% |
| 2025-08-22 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +6.648% | 1 | 35 | +96.067% |
| 2025-08-21 | 56.2600 | 56.2600 | 56.2600 | 56.2600 | +2.291% | 1 | 36 | +109.101% |
| 2025-08-20 | 56.0000 | 56.0000 | 55.0000 | 55.0000 | -8.333% | 2 | 35 | +113.891% |
| 2025-08-19 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -1.639% | 2 | 33 | +96.067% |
| 2025-08-14 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +0.977% | 1 | 35 | +92.852% |
| 2025-08-13 | 60.4100 | 60.4100 | 60.4100 | 60.4100 | -0.149% | 2 | 35 | +94.736% |
| 2025-08-12 | 59.6300 | 60.5000 | 59.6300 | 60.5000 | +5.585% | 2 | 35 | +94.446% |
| 2025-08-11 | 58.4000 | 58.4000 | 57.3000 | 57.3000 | +8.523% | 2 | 35 | +105.305% |
| 2025-08-05 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | -10.508% | 7 | 34 | +122.803% |
| 2025-07-30 | 58.2600 | 59.0000 | 57.8300 | 59.0000 | -0.840% | 6 | 27 | +99.390% |
| 2025-07-29 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | +0.762% | 1 | 22 | +97.714% |
| 2025-07-28 | 59.5000 | 59.5000 | 59.0500 | 59.0500 | -1.254% | 8 | 22 | +99.221% |
| 2025-07-24 | 57.9900 | 59.8000 | 57.9900 | 59.8000 | +4.912% | 7 | 23 | +96.722% |
| 2025-07-23 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | 0.000% | 1 | 17 | +106.386% |
| 2025-07-21 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | +11.220% | 1 | 17 | +106.386% |
| 2025-07-16 | 51.2500 | 51.2500 | 51.2500 | 51.2500 | +28.125% | 3 | 16 | +129.541% |
| 2025-06-16 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +2.302% | 1 | 16 | +194.100% |
| 2025-06-04 | 39.8000 | 39.8000 | 39.1000 | 39.1000 | +13.994% | 2 | 16 | +200.870% |
| 2025-05-12 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +15.449% | 1 | 16 | +242.974% |
| 2025-05-08 | 29.7100 | 29.7100 | 29.7100 | 29.7100 | +57.279% | 1 | 15 | +295.961% |
| 2025-04-24 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +34.929% | 1 | 14 | +522.763% |
| 2025-04-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -33.333% | 2 | 13 | +740.286% |
| 2025-04-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +16.667% | 2 | 15 | +460.190% |
| 2025-04-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.759% | 1 | 13 | +553.556% |
| 2025-03-31 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -41.231% | 1 | 12 | +515.916% |
| 2025-03-25 | 30.7700 | 32.5000 | 30.7700 | 32.5000 | +6.908% | 4 | 13 | +261.969% |
| 2025-03-24 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +7.231% | 1 | 13 | +286.974% |
| 2025-03-17 | 27.6000 | 28.3500 | 27.6000 | 28.3500 | -41.365% | 12 | 12 | +314.956% |
| 2025-01-27 | 48.3500 | 48.3500 | 48.3500 | 48.3500 | -12.930% | 1 | 1 | +143.309% |
| 2025-01-24 | 55.5300 | 55.5300 | 55.5300 | 55.5300 | +13.327% | 2 | 1 | +111.849% |
| 2024-12-20 | 50.1000 | 50.1000 | 49.0000 | 49.0000 | -3.353% | 4 | 1 | +140.082% |
| 2024-11-14 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | +47.298% | 2 | 1 | +132.032% |
| 2024-10-02 | 35.8000 | 35.8000 | 34.4200 | 34.4200 | -2.021% | 2 | 1 | +241.778% |
| 2024-09-26 | 35.5000 | 35.5000 | 35.1300 | 35.1300 | +6.133% | 2 | 1 | +234.870% |
| 2024-09-23 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | +0.761% | 1 | 2 | +255.408% |
| 2024-09-20 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | 0.000% | 2 | 1 | +258.113% |