VOO20270115C605
VOO Jan 15 2027 605.00 Call (VOO270115C00605000)
optionOPRA
InactiveMay 20, 2026
101.70USD-3.327%(-3.50)1
Historical Prices · VOO20270115C605
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-20 | 101.7000 | 101.7000 | 101.7000 | 101.7000 | -3.327% | 1 | 25 | 0.000% |
| 2026-05-13 | 105.2000 | 105.2000 | 105.2000 | 105.2000 | +42.162% | 1 | 25 | -3.327% |
| 2026-04-15 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | +16.719% | 1 | 25 | +37.432% |
| 2026-04-10 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | +26.673% | 1 | 26 | +60.410% |
| 2026-04-01 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | +20.024% | 1 | 26 | +103.197% |
| 2026-03-27 | 42.4500 | 42.4500 | 41.7000 | 41.7000 | -15.995% | 8 | 25 | +143.885% |
| 2026-03-20 | 51.2400 | 51.2400 | 49.6400 | 49.6400 | -7.732% | 11 | 33 | +104.875% |
| 2026-03-19 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -7.401% | 1 | 34 | +89.033% |
| 2026-03-16 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | +1.751% | 1 | 33 | +75.043% |
| 2026-03-13 | 57.1000 | 57.1000 | 57.1000 | 57.1000 | -8.258% | 15 | 33 | +78.109% |
| 2026-03-06 | 62.2400 | 62.2400 | 62.2400 | 62.2400 | -12.276% | 1 | 40 | +63.400% |
| 2026-02-18 | 70.9500 | 70.9500 | 70.9500 | 70.9500 | +4.956% | 1 | 41 | +43.340% |
| 2026-02-13 | 67.6000 | 67.6000 | 67.6000 | 67.6000 | -1.716% | 3 | 39 | +50.444% |
| 2026-02-04 | 68.7800 | 68.7800 | 68.7800 | 68.7800 | -5.131% | 1 | 39 | +47.863% |
| 2026-01-23 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +4.362% | 1 | 39 | +40.276% |
| 2026-01-20 | 69.5000 | 69.5000 | 69.4700 | 69.4700 | -9.990% | 2 | 39 | +46.394% |
| 2026-01-09 | 77.1800 | 77.1800 | 77.1800 | 77.1800 | +0.889% | 1 | 40 | +31.770% |
| 2026-01-07 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | +4.795% | 1 | 39 | +32.941% |
| 2026-01-02 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | 0.000% | 1 | 40 | +39.315% |
| 2025-12-29 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +13.178% | 1 | 40 | +39.315% |
| 2025-12-17 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | -14.000% | 4 | 40 | +57.674% |
| 2025-12-05 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +1.406% | 1 | 40 | +35.600% |
| 2025-12-03 | 73.5000 | 73.9600 | 73.5000 | 73.9600 | +1.176% | 2 | 41 | +37.507% |
| 2025-12-02 | 72.9000 | 73.1000 | 72.9000 | 73.1000 | -0.517% | 2 | 41 | +39.124% |
| 2025-12-01 | 73.4800 | 73.4800 | 73.4800 | 73.4800 | +1.268% | 1 | 41 | +38.405% |
| 2025-11-26 | 71.0000 | 72.8000 | 71.0000 | 72.5600 | +9.525% | 8 | 47 | +40.160% |
| 2025-11-24 | 66.0000 | 66.2500 | 66.0000 | 66.2500 | +3.354% | 3 | 47 | +53.509% |
| 2025-11-21 | 62.0000 | 64.1000 | 62.0000 | 64.1000 | +8.369% | 3 | 49 | +58.658% |
| 2025-11-20 | 61.8700 | 62.0000 | 59.1500 | 59.1500 | -7.274% | 9 | 48 | +71.936% |
| 2025-11-19 | 66.0000 | 66.0000 | 63.7900 | 63.7900 | +3.003% | 2 | 44 | +59.429% |
| 2025-11-18 | 61.9300 | 61.9300 | 61.9300 | 61.9300 | -17.427% | 1 | 44 | +64.218% |
| 2025-11-10 | 74.0000 | 75.0000 | 74.0000 | 75.0000 | +14.767% | 4 | 44 | +35.600% |
| 2025-11-07 | 65.3500 | 65.3500 | 65.3500 | 65.3500 | -6.643% | 15 | 46 | +55.624% |
| 2025-11-06 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -4.827% | 4 | 46 | +45.286% |
| 2025-11-04 | 73.5500 | 73.5500 | 73.5500 | 73.5500 | -4.888% | 3 | 46 | +38.273% |
| 2025-10-30 | 77.9000 | 77.9000 | 77.3300 | 77.3300 | -2.163% | 4 | 43 | +31.514% |
| 2025-10-28 | 79.0400 | 79.0400 | 79.0400 | 79.0400 | +6.265% | 1 | 43 | +28.669% |
| 2025-10-27 | 74.3800 | 74.3800 | 74.3800 | 74.3800 | +4.908% | 1 | 43 | +36.730% |
| 2025-10-24 | 70.9000 | 70.9000 | 70.9000 | 70.9000 | +5.396% | 1 | 43 | +43.441% |
| 2025-10-21 | 67.2700 | 67.2700 | 67.2700 | 67.2700 | +8.500% | 2 | 44 | +51.182% |
| 2025-10-14 | 61.0000 | 62.0000 | 61.0000 | 62.0000 | -1.274% | 20 | 44 | +64.032% |
| 2025-10-13 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | +3.460% | 1 | 34 | +61.943% |
| 2025-10-10 | 63.1200 | 63.1200 | 60.7000 | 60.7000 | -11.965% | 9 | 35 | +67.545% |
| 2025-10-09 | 68.9500 | 68.9500 | 68.9500 | 68.9500 | -3.566% | 10 | 32 | +47.498% |
| 2025-10-08 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | +8.663% | 1 | 27 | +42.238% |
| 2025-09-30 | 65.8000 | 65.8000 | 65.8000 | 65.8000 | +6.732% | 1 | 27 | +54.559% |
| 2025-09-26 | 61.6500 | 61.6500 | 61.6500 | 61.6500 | +0.867% | 1 | 27 | +64.964% |
| 2025-09-25 | 61.1200 | 61.1200 | 61.1200 | 61.1200 | -2.675% | 1 | 26 | +66.394% |
| 2025-09-24 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | -4.704% | 1 | 26 | +61.943% |
| 2025-09-23 | 65.5000 | 65.9000 | 65.5000 | 65.9000 | +9.815% | 2 | 26 | +54.325% |
| 2025-09-16 | 60.0100 | 60.0100 | 60.0100 | 60.0100 | -0.481% | 2 | 26 | +69.472% |
| 2025-09-15 | 60.1500 | 60.3000 | 60.1500 | 60.3000 | +4.870% | 3 | 26 | +68.657% |
| 2025-09-11 | 56.0000 | 57.5000 | 56.0000 | 57.5000 | +12.305% | 3 | 24 | +76.870% |
| 2025-09-04 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | +0.137% | 1 | 24 | +98.633% |
| 2025-08-25 | 51.1300 | 51.1300 | 51.1300 | 51.1300 | +3.293% | 2 | 23 | +98.905% |
| 2025-08-20 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -4.588% | 1 | 21 | +105.455% |
| 2025-08-14 | 51.8800 | 51.8800 | 51.8800 | 51.8800 | +4.597% | 1 | 22 | +96.029% |
| 2025-08-12 | 49.6000 | 49.6000 | 49.6000 | 49.6000 | +1.723% | 1 | 21 | +105.040% |
| 2025-08-11 | 48.7600 | 48.7600 | 48.7600 | 48.7600 | +7.638% | 1 | 20 | +108.573% |
| 2025-08-08 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | +0.332% | 2 | 20 | +124.503% |
| 2025-08-07 | 47.0800 | 47.0800 | 45.1500 | 45.1500 | +3.318% | 2 | 25 | +125.249% |
| 2025-08-05 | 44.9500 | 44.9500 | 43.7000 | 43.7000 | +1.675% | 7 | 25 | +132.723% |
| 2025-08-04 | 42.9800 | 42.9800 | 42.9800 | 42.9800 | +4.574% | 6 | 26 | +136.622% |
| 2025-08-01 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -11.231% | 3 | 20 | +147.445% |
| 2025-07-21 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | +4.751% | 2 | 20 | +119.654% |
| 2025-07-10 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | +9.136% | 4 | 21 | +130.090% |
| 2025-06-30 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +19.118% | 20 | 20 | +151.111% |
| 2025-06-24 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +1.493% | 1 | 40 | +199.118% |
| 2025-06-11 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +2.446% | 20 | 39 | +203.582% |
| 2025-06-06 | 32.6000 | 32.7000 | 32.6000 | 32.7000 | +7.213% | 40 | 19 | +211.009% |
| 2025-06-05 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +2.624% | 20 | 28 | +233.443% |
| 2025-05-27 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | +48.600% | 6 | 13 | +242.194% |
| 2025-05-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +29.032% | 4 | 16 | +408.500% |
| 2025-04-23 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +39.766% | 4 | 16 | +556.129% |
| 2025-04-21 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -43.418% | 4 | 20 | +817.042% |
| 2025-03-21 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -10.380% | 2 | 16 | +418.878% |
| 2025-03-19 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | +5.144% | 6 | 15 | +365.021% |
| 2025-03-14 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -1.188% | 2 | 12 | +388.942% |
| 2025-03-11 | 21.0300 | 21.0500 | 21.0300 | 21.0500 | -28.885% | 2 | 12 | +383.135% |
| 2025-03-04 | 29.7900 | 29.7900 | 29.6000 | 29.6000 | -32.727% | 3 | 12 | +243.581% |
| 2025-02-20 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +8.749% | 3 | 12 | +131.136% |
| 2025-02-03 | 40.4600 | 40.4600 | 40.4600 | 40.4600 | -1.076% | 1 | 9 | +151.359% |
| 2025-01-17 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | +15.374% | 10 | 10 | +148.655% |
| 2025-01-15 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | +12.148% | 1 | 10 | +186.883% |
| 2025-01-13 | 31.6100 | 31.6100 | 31.6100 | 31.6100 | -22.902% | 1 | 9 | +221.734% |
| 2024-12-19 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -14.046% | 5 | 9 | +148.049% |
| 2024-12-17 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | +2.361% | 1 | 6 | +113.208% |
| 2024-12-06 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | -3.600% | 2 | 7 | +118.240% |
| 2024-12-04 | 48.3400 | 48.3400 | 48.3400 | 48.3400 | +15.095% | 4 | 6 | +110.385% |
| 2024-11-21 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +6.168% | 1 | 8 | +142.143% |
| 2024-11-18 | 39.5600 | 39.5600 | 39.5600 | 39.5600 | -7.786% | 4 | 8 | +157.078% |
| 2024-11-14 | 43.1000 | 43.1300 | 42.8000 | 42.9000 | +15.323% | 6 | 4 | +137.063% |
| 2024-11-06 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +19.807% | 1 | 5 | +173.387% |
| 2024-11-01 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -1.647% | 2 | 6 | +227.536% |
| 2024-10-24 | 33.5400 | 33.5400 | 31.5700 | 31.5700 | -7.147% | 3 | 6 | +222.141% |
| 2024-10-11 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +13.523% | 2 | 3 | +199.118% |
| 2024-10-04 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +0.436% | 2 | 2 | +239.566% |
| 2024-09-27 | 29.8200 | 29.8200 | 29.8200 | 29.8200 | +14.253% | 2 | 1 | +241.046% |
| 2024-09-23 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | 0.000% | 1 | 1 | +289.655% |