VOO20270115C595
VOO Jan 15 2027 595.00 Call (VOO270115C00595000)
optionOPRA
InactiveJun 2, 2026
123.00USD+1.077%(+1.31)2
Historical Prices · VOO20270115C595
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 123.0000 | 123.0000 | 123.0000 | 123.0000 | +1.077% | 2 | 58 | 0.000% |
| 2026-06-01 | 122.1200 | 122.1200 | 121.6900 | 121.6900 | +3.127% | 5 | 58 | +1.077% |
| 2026-05-27 | 118.0000 | 118.0000 | 118.0000 | 118.0000 | +23.379% | 1 | 58 | +4.237% |
| 2026-05-04 | 95.6400 | 95.6400 | 95.6400 | 95.6400 | +6.267% | 1 | 59 | +28.607% |
| 2026-04-22 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +59.011% | 1 | 59 | +36.667% |
| 2026-04-06 | 56.6000 | 56.6000 | 56.6000 | 56.6000 | +0.891% | 1 | 59 | +117.314% |
| 2026-04-01 | 55.0000 | 56.1000 | 55.0000 | 56.1000 | +3.506% | 2 | 59 | +119.251% |
| 2026-03-31 | 52.8000 | 54.2000 | 52.8000 | 54.2000 | +0.743% | 2 | 61 | +126.937% |
| 2026-03-26 | 53.8500 | 53.8500 | 53.8000 | 53.8000 | -2.235% | 2 | 60 | +128.625% |
| 2026-03-20 | 55.0300 | 55.0300 | 55.0300 | 55.0300 | -7.714% | 1 | 60 | +123.514% |
| 2026-03-19 | 59.6300 | 59.6300 | 59.6300 | 59.6300 | -9.073% | 1 | 60 | +106.272% |
| 2026-03-12 | 65.5800 | 65.5800 | 65.5800 | 65.5800 | -15.772% | 1 | 60 | +87.557% |
| 2026-02-20 | 77.8600 | 77.8600 | 77.8600 | 77.8600 | +3.606% | 2 | 59 | +57.976% |
| 2026-02-17 | 75.1500 | 75.1500 | 75.1500 | 75.1500 | -7.689% | 2 | 59 | +63.673% |
| 2026-02-03 | 81.4100 | 81.4100 | 81.4100 | 81.4100 | -4.077% | 1 | 59 | +51.087% |
| 2026-01-27 | 84.4800 | 84.8700 | 84.4800 | 84.8700 | +10.364% | 2 | 59 | +44.928% |
| 2026-01-21 | 79.0700 | 79.0700 | 76.9000 | 76.9000 | -7.561% | 2 | 58 | +59.948% |
| 2026-01-07 | 83.1900 | 83.1900 | 83.1900 | 83.1900 | +9.561% | 8 | 58 | +47.854% |
| 2026-01-02 | 75.9300 | 75.9300 | 75.9300 | 75.9300 | -4.790% | 1 | 58 | +61.991% |
| 2025-12-29 | 79.7500 | 79.7500 | 79.7500 | 79.7500 | -3.788% | 2 | 58 | +54.232% |
| 2025-12-26 | 82.8000 | 82.8900 | 82.8000 | 82.8900 | +5.606% | 2 | 58 | +48.389% |
| 2025-12-19 | 78.4900 | 78.4900 | 78.4900 | 78.4900 | +1.277% | 1 | 58 | +56.708% |
| 2025-12-15 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | -4.321% | 10 | 58 | +58.710% |
| 2025-12-04 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -0.234% | 1 | 58 | +51.852% |
| 2025-12-03 | 81.1900 | 81.1900 | 81.1900 | 81.1900 | -3.598% | 2 | 59 | +51.496% |
| 2025-11-12 | 84.2200 | 84.2200 | 84.2200 | 84.2200 | +3.911% | 1 | 58 | +46.046% |
| 2025-11-10 | 81.0500 | 81.0500 | 81.0500 | 81.0500 | +12.726% | 1 | 58 | +51.758% |
| 2025-11-07 | 71.9000 | 71.9000 | 71.9000 | 71.9000 | -5.519% | 1 | 58 | +71.071% |
| 2025-11-06 | 78.0000 | 78.5000 | 76.1000 | 76.1000 | -5.112% | 6 | 58 | +61.629% |
| 2025-11-04 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | -2.764% | 6 | 58 | +53.367% |
| 2025-10-30 | 85.1000 | 85.1000 | 82.4800 | 82.4800 | -2.043% | 20 | 58 | +49.127% |
| 2025-10-27 | 83.2000 | 84.2000 | 83.2000 | 84.2000 | +7.508% | 6 | 71 | +46.081% |
| 2025-10-24 | 78.7100 | 78.7100 | 78.3200 | 78.3200 | +15.007% | 5 | 71 | +57.048% |
| 2025-10-13 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | -0.569% | 1 | 72 | +80.617% |
| 2025-10-10 | 68.6500 | 68.6500 | 68.4900 | 68.4900 | -10.118% | 11 | 72 | +79.588% |
| 2025-10-09 | 76.2000 | 76.2000 | 76.2000 | 76.2000 | -1.931% | 1 | 68 | +61.417% |
| 2025-10-08 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | +9.653% | 1 | 68 | +58.301% |
| 2025-09-29 | 70.8600 | 70.8600 | 70.8600 | 70.8600 | +5.134% | 1 | 68 | +73.582% |
| 2025-09-25 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | -6.115% | 1 | 69 | +82.493% |
| 2025-09-22 | 71.7900 | 71.7900 | 71.7900 | 71.7900 | +4.164% | 1 | 70 | +71.333% |
| 2025-09-19 | 69.0000 | 69.0000 | 68.9200 | 68.9200 | +0.790% | 6 | 71 | +78.468% |
| 2025-09-18 | 68.7000 | 68.7000 | 68.3800 | 68.3800 | +4.717% | 2 | 71 | +79.877% |
| 2025-09-17 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | -2.957% | 1 | 70 | +88.361% |
| 2025-09-15 | 67.2900 | 67.2900 | 67.2900 | 67.2900 | +2.890% | 1 | 71 | +82.791% |
| 2025-09-12 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | +1.395% | 1 | 72 | +88.073% |
| 2025-09-11 | 63.7000 | 64.5000 | 63.7000 | 64.5000 | +7.321% | 2 | 72 | +90.698% |
| 2025-09-05 | 60.1000 | 60.1000 | 60.1000 | 60.1000 | +14.476% | 1 | 72 | +104.659% |
| 2025-09-02 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -10.608% | 2 | 72 | +134.286% |
| 2025-08-28 | 58.6100 | 58.7300 | 58.6100 | 58.7300 | +2.657% | 3 | 70 | +109.433% |
| 2025-08-25 | 56.9400 | 57.2100 | 56.9400 | 57.2100 | +7.659% | 9 | 68 | +114.997% |
| 2025-08-20 | 53.1400 | 53.1400 | 53.1400 | 53.1400 | -4.424% | 1 | 61 | +131.464% |
| 2025-08-19 | 57.9000 | 57.9000 | 55.6000 | 55.6000 | -3.606% | 2 | 60 | +121.223% |
| 2025-08-18 | 57.6800 | 57.6800 | 57.6800 | 57.6800 | -1.334% | 2 | 60 | +113.245% |
| 2025-08-15 | 58.4600 | 58.4600 | 58.4600 | 58.4600 | -0.932% | 2 | 60 | +110.400% |
| 2025-08-14 | 58.6000 | 59.0100 | 58.6000 | 59.0100 | -0.657% | 8 | 58 | +108.439% |
| 2025-08-13 | 58.0700 | 59.4000 | 58.0700 | 59.4000 | +15.564% | 2 | 65 | +107.071% |
| 2025-08-08 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | -3.438% | 2 | 64 | +139.300% |
| 2025-08-07 | 53.2300 | 53.2300 | 53.2300 | 53.2300 | -0.690% | 1 | 64 | +131.073% |
| 2025-07-28 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | -2.986% | 1 | 65 | +129.478% |
| 2025-07-24 | 55.2700 | 55.2700 | 55.2500 | 55.2500 | +10.038% | 7 | 64 | +122.624% |
| 2025-07-10 | 50.2100 | 50.2100 | 50.2100 | 50.2100 | +4.735% | 3 | 58 | +144.971% |
| 2025-07-09 | 47.9300 | 47.9400 | 47.9300 | 47.9400 | -1.155% | 2 | 55 | +156.571% |
| 2025-07-07 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -2.845% | 1 | 53 | +153.608% |
| 2025-07-03 | 49.9200 | 49.9200 | 49.9200 | 49.9200 | +33.120% | 1 | 52 | +146.394% |
| 2025-06-17 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +10.783% | 1 | 52 | +228.000% |
| 2025-05-19 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | -3.230% | 1 | 51 | +263.368% |
| 2025-05-15 | 35.0500 | 35.0500 | 34.9800 | 34.9800 | +30.522% | 2 | 51 | +251.630% |
| 2025-05-02 | 28.1700 | 28.1700 | 26.8000 | 26.8000 | +41.053% | 4 | 50 | +358.955% |
| 2025-04-23 | 20.0000 | 20.0000 | 19.0000 | 19.0000 | +12.626% | 3 | 50 | +547.368% |
| 2025-04-11 | 17.4300 | 17.4300 | 16.8700 | 16.8700 | +87.444% | 4 | 50 | +629.105% |
| 2025-04-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -28.571% | 1 | 49 | +1266.667% |
| 2025-04-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -55.634% | 2 | 49 | +876.190% |
| 2025-03-24 | 29.5000 | 29.5000 | 28.4000 | 28.4000 | +37.198% | 3 | 49 | +333.099% |
| 2025-03-13 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -39.118% | 1 | 50 | +494.203% |
| 2025-03-04 | 33.8000 | 34.7000 | 33.8000 | 34.0000 | -16.049% | 10 | 50 | +261.765% |
| 2025-02-27 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -20.323% | 1 | 57 | +203.704% |
| 2025-02-19 | 50.8300 | 50.8300 | 50.8300 | 50.8300 | +3.841% | 1 | 57 | +141.983% |
| 2025-02-13 | 48.9500 | 48.9500 | 48.9500 | 48.9500 | +7.772% | 3 | 58 | +151.277% |
| 2025-02-03 | 45.4200 | 45.4200 | 45.4200 | 45.4200 | -10.502% | 1 | 58 | +170.806% |
| 2025-01-22 | 50.7500 | 50.7500 | 50.7500 | 50.7500 | +32.507% | 7 | 57 | +142.365% |
| 2025-01-10 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -6.127% | 20 | 57 | +221.149% |
| 2024-12-31 | 40.4900 | 40.8000 | 40.3700 | 40.8000 | -12.727% | 3 | 44 | +201.471% |
| 2024-12-20 | 47.2000 | 47.2000 | 46.3000 | 46.7500 | -2.604% | 90 | 44 | +163.102% |
| 2024-11-14 | 47.8000 | 48.0000 | 47.8000 | 48.0000 | +1.053% | 4 | 3 | +156.250% |
| 2024-11-12 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +41.664% | 1 | 1 | +158.947% |
| 2024-09-26 | 33.5300 | 33.5300 | 33.5300 | 33.5300 | +7.814% | 1 | 1 | +266.836% |
| 2024-09-23 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | 0.000% | 1 | 1 | +295.498% |