Dark

VOO20270115C595
VOO Jan 15 2027 595.00 Call (VOO270115C00595000)
option OPRA

EOD

Sep 30, 2026

119.40-8.309%(-10.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	119.4000	119.4000	119.4000	119.4000	-8.309%	2	52	0.000%
2026-08-07	130.2200	130.2200	130.2200	130.2200	+10.760%	2	54	-8.309%
2026-07-15	117.5700	117.5700	117.5700	117.5700	+4.229%	1	54	+1.557%
2026-07-13	112.8000	112.8000	112.8000	112.8000	-2.397%	4	54	+5.851%
2026-07-09	115.5700	115.5700	115.5700	115.5700	-6.041%	1	54	+3.314%
2026-06-02	123.0000	123.0000	123.0000	123.0000	+1.077%	2	58	-2.927%
2026-06-01	122.1200	122.1200	121.6900	121.6900	+3.127%	5	58	-1.882%
2026-05-27	118.0000	118.0000	118.0000	118.0000	+23.379%	1	58	+1.186%
2026-05-04	95.6400	95.6400	95.6400	95.6400	+6.267%	1	59	+24.843%
2026-04-22	90.0000	90.0000	90.0000	90.0000	+59.011%	1	59	+32.667%
2026-04-06	56.6000	56.6000	56.6000	56.6000	+0.891%	1	59	+110.954%
2026-04-01	55.0000	56.1000	55.0000	56.1000	+3.506%	2	59	+112.834%
2026-03-31	52.8000	54.2000	52.8000	54.2000	+0.743%	2	61	+120.295%
2026-03-26	53.8500	53.8500	53.8000	53.8000	-2.235%	2	60	+121.933%
2026-03-20	55.0300	55.0300	55.0300	55.0300	-7.714%	1	60	+116.973%
2026-03-19	59.6300	59.6300	59.6300	59.6300	-9.073%	1	60	+100.235%
2026-03-12	65.5800	65.5800	65.5800	65.5800	-15.772%	1	60	+82.068%
2026-02-20	77.8600	77.8600	77.8600	77.8600	+3.606%	2	59	+53.352%
2026-02-17	75.1500	75.1500	75.1500	75.1500	-7.689%	2	59	+58.882%
2026-02-03	81.4100	81.4100	81.4100	81.4100	-4.077%	1	59	+46.665%
2026-01-27	84.4800	84.8700	84.4800	84.8700	+10.364%	2	59	+40.686%
2026-01-21	79.0700	79.0700	76.9000	76.9000	-7.561%	2	58	+55.267%
2026-01-07	83.1900	83.1900	83.1900	83.1900	+9.561%	8	58	+43.527%
2026-01-02	75.9300	75.9300	75.9300	75.9300	-4.790%	1	58	+57.250%
2025-12-29	79.7500	79.7500	79.7500	79.7500	-3.788%	2	58	+49.718%
2025-12-26	82.8000	82.8900	82.8000	82.8900	+5.606%	2	58	+44.046%
2025-12-19	78.4900	78.4900	78.4900	78.4900	+1.277%	1	58	+52.121%
2025-12-15	77.5000	77.5000	77.5000	77.5000	-4.321%	10	58	+54.065%
2025-12-04	81.0000	81.0000	81.0000	81.0000	-0.234%	1	58	+47.407%
2025-12-03	81.1900	81.1900	81.1900	81.1900	-3.598%	2	59	+47.062%
2025-11-12	84.2200	84.2200	84.2200	84.2200	+3.911%	1	58	+41.772%
2025-11-10	81.0500	81.0500	81.0500	81.0500	+12.726%	1	58	+47.316%
2025-11-07	71.9000	71.9000	71.9000	71.9000	-5.519%	1	58	+66.064%
2025-11-06	78.0000	78.5000	76.1000	76.1000	-5.112%	6	58	+56.899%
2025-11-04	80.2000	80.2000	80.2000	80.2000	-2.764%	6	58	+48.878%
2025-10-30	85.1000	85.1000	82.4800	82.4800	-2.043%	20	58	+44.762%
2025-10-27	83.2000	84.2000	83.2000	84.2000	+7.508%	6	71	+41.805%
2025-10-24	78.7100	78.7100	78.3200	78.3200	+15.007%	5	71	+52.451%
2025-10-13	68.1000	68.1000	68.1000	68.1000	-0.569%	1	72	+75.330%
2025-10-10	68.6500	68.6500	68.4900	68.4900	-10.118%	11	72	+74.332%
2025-10-09	76.2000	76.2000	76.2000	76.2000	-1.931%	1	68	+56.693%
2025-10-08	77.7000	77.7000	77.7000	77.7000	+9.653%	1	68	+53.668%
2025-09-29	70.8600	70.8600	70.8600	70.8600	+5.134%	1	68	+68.501%
2025-09-25	67.4000	67.4000	67.4000	67.4000	-6.115%	1	69	+77.151%
2025-09-22	71.7900	71.7900	71.7900	71.7900	+4.164%	1	70	+66.318%
2025-09-19	69.0000	69.0000	68.9200	68.9200	+0.790%	6	71	+73.244%
2025-09-18	68.7000	68.7000	68.3800	68.3800	+4.717%	2	71	+74.612%
2025-09-17	65.3000	65.3000	65.3000	65.3000	-2.957%	1	70	+82.848%
2025-09-15	67.2900	67.2900	67.2900	67.2900	+2.890%	1	71	+77.441%
2025-09-12	65.4000	65.4000	65.4000	65.4000	+1.395%	1	72	+82.569%
2025-09-11	63.7000	64.5000	63.7000	64.5000	+7.321%	2	72	+85.116%
2025-09-05	60.1000	60.1000	60.1000	60.1000	+14.476%	1	72	+98.669%
2025-09-02	52.5000	52.5000	52.5000	52.5000	-10.608%	2	72	+127.429%
2025-08-28	58.6100	58.7300	58.6100	58.7300	+2.657%	3	70	+103.303%
2025-08-25	56.9400	57.2100	56.9400	57.2100	+7.659%	9	68	+108.705%
2025-08-20	53.1400	53.1400	53.1400	53.1400	-4.424%	1	61	+124.689%
2025-08-19	57.9000	57.9000	55.6000	55.6000	-3.606%	2	60	+114.748%
2025-08-18	57.6800	57.6800	57.6800	57.6800	-1.334%	2	60	+107.004%
2025-08-15	58.4600	58.4600	58.4600	58.4600	-0.932%	2	60	+104.242%
2025-08-14	58.6000	59.0100	58.6000	59.0100	-0.657%	8	58	+102.339%
2025-08-13	58.0700	59.4000	58.0700	59.4000	+15.564%	2	65	+101.010%
2025-08-08	51.4000	51.4000	51.4000	51.4000	-3.438%	2	64	+132.296%
2025-08-07	53.2300	53.2300	53.2300	53.2300	-0.690%	1	64	+124.310%
2025-07-28	53.6000	53.6000	53.6000	53.6000	-2.986%	1	65	+122.761%
2025-07-24	55.2700	55.2700	55.2500	55.2500	+10.038%	7	64	+116.109%
2025-07-10	50.2100	50.2100	50.2100	50.2100	+4.735%	3	58	+137.801%
2025-07-09	47.9300	47.9400	47.9300	47.9400	-1.155%	2	55	+149.061%
2025-07-07	48.5000	48.5000	48.5000	48.5000	-2.845%	1	53	+146.186%
2025-07-03	49.9200	49.9200	49.9200	49.9200	+33.120%	1	52	+139.183%
2025-06-17	37.5000	37.5000	37.5000	37.5000	+10.783%	1	52	+218.400%
2025-05-19	33.8500	33.8500	33.8500	33.8500	-3.230%	1	51	+252.733%
2025-05-15	35.0500	35.0500	34.9800	34.9800	+30.522%	2	51	+241.338%
2025-05-02	28.1700	28.1700	26.8000	26.8000	+41.053%	4	50	+345.522%
2025-04-23	20.0000	20.0000	19.0000	19.0000	+12.626%	3	50	+528.421%
2025-04-11	17.4300	17.4300	16.8700	16.8700	+87.444%	4	50	+607.765%
2025-04-07	9.0000	9.0000	9.0000	9.0000	-28.571%	1	49	+1,226.667%
2025-04-04	12.6000	12.6000	12.6000	12.6000	-55.634%	2	49	+847.619%
2025-03-24	29.5000	29.5000	28.4000	28.4000	+37.198%	3	49	+320.423%
2025-03-13	20.7000	20.7000	20.7000	20.7000	-39.118%	1	50	+476.812%
2025-03-04	33.8000	34.7000	33.8000	34.0000	-16.049%	10	50	+251.176%
2025-02-27	40.5000	40.5000	40.5000	40.5000	-20.323%	1	57	+194.815%
2025-02-19	50.8300	50.8300	50.8300	50.8300	+3.841%	1	57	+134.901%
2025-02-13	48.9500	48.9500	48.9500	48.9500	+7.772%	3	58	+143.922%
2025-02-03	45.4200	45.4200	45.4200	45.4200	-10.502%	1	58	+162.880%
2025-01-22	50.7500	50.7500	50.7500	50.7500	+32.507%	7	57	+135.271%
2025-01-10	38.3000	38.3000	38.3000	38.3000	-6.127%	20	57	+211.749%
2024-12-31	40.4900	40.8000	40.3700	40.8000	-12.727%	3	44	+192.647%
2024-12-20	47.2000	47.2000	46.3000	46.7500	-2.604%	90	44	+155.401%
2024-11-14	47.8000	48.0000	47.8000	48.0000	+1.053%	4	3	+148.750%
2024-11-12	47.5000	47.5000	47.5000	47.5000	+41.664%	1	1	+151.368%
2024-09-26	33.5300	33.5300	33.5300	33.5300	+7.814%	1	1	+256.099%
2024-09-23	31.1000	31.1000	31.1000	31.1000	0.000%	1	1	+283.923%