Dark

VOO20270115C605
VOO Jan 15 2027 605.00 Call (VOO270115C00605000)
option OPRA

EOD

Sep 30, 2026

110.15-0.640%(-0.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	110.1500	110.1500	110.1500	110.1500	-0.640%	2	21	0.000%
2026-09-02	110.8600	110.8600	110.8600	110.8600	+3.039%	1	22	-0.640%
2026-09-01	107.5900	107.5900	107.5900	107.5900	-2.235%	2	24	+2.379%
2026-08-24	110.0500	110.0500	110.0500	110.0500	-1.034%	2	24	+0.091%
2026-08-20	111.2000	111.2000	111.2000	111.2000	-7.534%	3	22	-0.944%
2026-08-17	120.2600	120.2600	120.2600	120.2600	+20.986%	1	23	-8.407%
2026-07-17	99.3000	99.4000	99.3000	99.4000	-2.262%	2	23	+10.815%
2026-05-20	101.7000	101.7000	101.7000	101.7000	-3.327%	1	25	+8.309%
2026-05-13	105.2000	105.2000	105.2000	105.2000	+42.162%	1	25	+4.705%
2026-04-15	74.0000	74.0000	74.0000	74.0000	+16.719%	1	25	+48.851%
2026-04-10	63.4000	63.4000	63.4000	63.4000	+26.673%	1	26	+73.738%
2026-04-01	50.0500	50.0500	50.0500	50.0500	+20.024%	1	26	+120.080%
2026-03-27	42.4500	42.4500	41.7000	41.7000	-15.995%	8	25	+164.149%
2026-03-20	51.2400	51.2400	49.6400	49.6400	-7.732%	11	33	+121.898%
2026-03-19	53.8000	53.8000	53.8000	53.8000	-7.401%	1	34	+104.740%
2026-03-16	58.1000	58.1000	58.1000	58.1000	+1.751%	1	33	+89.587%
2026-03-13	57.1000	57.1000	57.1000	57.1000	-8.258%	15	33	+92.907%
2026-03-06	62.2400	62.2400	62.2400	62.2400	-12.276%	1	40	+76.976%
2026-02-18	70.9500	70.9500	70.9500	70.9500	+4.956%	1	41	+55.250%
2026-02-13	67.6000	67.6000	67.6000	67.6000	-1.716%	3	39	+62.944%
2026-02-04	68.7800	68.7800	68.7800	68.7800	-5.131%	1	39	+60.148%
2026-01-23	72.5000	72.5000	72.5000	72.5000	+4.362%	1	39	+51.931%
2026-01-20	69.5000	69.5000	69.4700	69.4700	-9.990%	2	39	+58.558%
2026-01-09	77.1800	77.1800	77.1800	77.1800	+0.889%	1	40	+42.718%
2026-01-07	76.5000	76.5000	76.5000	76.5000	+4.795%	1	39	+43.987%
2026-01-02	73.0000	73.0000	73.0000	73.0000	0.000%	1	40	+50.890%
2025-12-29	73.0000	73.0000	73.0000	73.0000	+13.178%	1	40	+50.890%
2025-12-17	64.5000	64.5000	64.5000	64.5000	-14.000%	4	40	+70.775%
2025-12-05	75.0000	75.0000	75.0000	75.0000	+1.406%	1	40	+46.867%
2025-12-03	73.5000	73.9600	73.5000	73.9600	+1.176%	2	41	+48.932%
2025-12-02	72.9000	73.1000	72.9000	73.1000	-0.517%	2	41	+50.684%
2025-12-01	73.4800	73.4800	73.4800	73.4800	+1.268%	1	41	+49.905%
2025-11-26	71.0000	72.8000	71.0000	72.5600	+9.525%	8	47	+51.805%
2025-11-24	66.0000	66.2500	66.0000	66.2500	+3.354%	3	47	+66.264%
2025-11-21	62.0000	64.1000	62.0000	64.1000	+8.369%	3	49	+71.841%
2025-11-20	61.8700	62.0000	59.1500	59.1500	-7.274%	9	48	+86.221%
2025-11-19	66.0000	66.0000	63.7900	63.7900	+3.003%	2	44	+72.676%
2025-11-18	61.9300	61.9300	61.9300	61.9300	-17.427%	1	44	+77.862%
2025-11-10	74.0000	75.0000	74.0000	75.0000	+14.767%	4	44	+46.867%
2025-11-07	65.3500	65.3500	65.3500	65.3500	-6.643%	15	46	+68.554%
2025-11-06	70.0000	70.0000	70.0000	70.0000	-4.827%	4	46	+57.357%
2025-11-04	73.5500	73.5500	73.5500	73.5500	-4.888%	3	46	+49.762%
2025-10-30	77.9000	77.9000	77.3300	77.3300	-2.163%	4	43	+42.441%
2025-10-28	79.0400	79.0400	79.0400	79.0400	+6.265%	1	43	+39.360%
2025-10-27	74.3800	74.3800	74.3800	74.3800	+4.908%	1	43	+48.091%
2025-10-24	70.9000	70.9000	70.9000	70.9000	+5.396%	1	43	+55.360%
2025-10-21	67.2700	67.2700	67.2700	67.2700	+8.500%	2	44	+63.743%
2025-10-14	61.0000	62.0000	61.0000	62.0000	-1.274%	20	44	+77.661%
2025-10-13	62.8000	62.8000	62.8000	62.8000	+3.460%	1	34	+75.398%
2025-10-10	63.1200	63.1200	60.7000	60.7000	-11.965%	9	35	+81.466%
2025-10-09	68.9500	68.9500	68.9500	68.9500	-3.566%	10	32	+59.753%
2025-10-08	71.5000	71.5000	71.5000	71.5000	+8.663%	1	27	+54.056%
2025-09-30	65.8000	65.8000	65.8000	65.8000	+6.732%	1	27	+67.401%
2025-09-26	61.6500	61.6500	61.6500	61.6500	+0.867%	1	27	+78.670%
2025-09-25	61.1200	61.1200	61.1200	61.1200	-2.675%	1	26	+80.219%
2025-09-24	62.8000	62.8000	62.8000	62.8000	-4.704%	1	26	+75.398%
2025-09-23	65.5000	65.9000	65.5000	65.9000	+9.815%	2	26	+67.147%
2025-09-16	60.0100	60.0100	60.0100	60.0100	-0.481%	2	26	+83.553%
2025-09-15	60.1500	60.3000	60.1500	60.3000	+4.870%	3	26	+82.670%
2025-09-11	56.0000	57.5000	56.0000	57.5000	+12.305%	3	24	+91.565%
2025-09-04	51.2000	51.2000	51.2000	51.2000	+0.137%	1	24	+115.137%
2025-08-25	51.1300	51.1300	51.1300	51.1300	+3.293%	2	23	+115.431%
2025-08-20	49.5000	49.5000	49.5000	49.5000	-4.588%	1	21	+122.525%
2025-08-14	51.8800	51.8800	51.8800	51.8800	+4.597%	1	22	+112.317%
2025-08-12	49.6000	49.6000	49.6000	49.6000	+1.723%	1	21	+122.077%
2025-08-11	48.7600	48.7600	48.7600	48.7600	+7.638%	1	20	+125.902%
2025-08-08	45.3000	45.3000	45.3000	45.3000	+0.332%	2	20	+143.157%
2025-08-07	47.0800	47.0800	45.1500	45.1500	+3.318%	2	25	+143.965%
2025-08-05	44.9500	44.9500	43.7000	43.7000	+1.675%	7	25	+152.059%
2025-08-04	42.9800	42.9800	42.9800	42.9800	+4.574%	6	26	+156.282%
2025-08-01	41.1000	41.1000	41.1000	41.1000	-11.231%	3	20	+168.005%
2025-07-21	46.3000	46.3000	46.3000	46.3000	+4.751%	2	20	+137.905%
2025-07-10	44.2000	44.2000	44.2000	44.2000	+9.136%	4	21	+149.208%
2025-06-30	40.5000	40.5000	40.5000	40.5000	+19.118%	20	20	+171.975%
2025-06-24	34.0000	34.0000	34.0000	34.0000	+1.493%	1	40	+223.971%
2025-06-11	33.5000	33.5000	33.5000	33.5000	+2.446%	20	39	+228.806%
2025-06-06	32.6000	32.7000	32.6000	32.7000	+7.213%	40	19	+236.850%
2025-06-05	30.5000	30.5000	30.5000	30.5000	+2.624%	20	28	+261.148%
2025-05-27	29.7200	29.7200	29.7200	29.7200	+48.600%	6	13	+270.626%
2025-05-01	20.0000	20.0000	20.0000	20.0000	+29.032%	4	16	+450.750%
2025-04-23	15.5000	15.5000	15.5000	15.5000	+39.766%	4	16	+610.645%
2025-04-21	11.0900	11.0900	11.0900	11.0900	-43.418%	4	20	+893.237%
2025-03-21	19.6000	19.6000	19.6000	19.6000	-10.380%	2	16	+461.990%
2025-03-19	21.8700	21.8700	21.8700	21.8700	+5.144%	6	15	+403.658%
2025-03-14	20.8000	20.8000	20.8000	20.8000	-1.188%	2	12	+429.567%
2025-03-11	21.0300	21.0500	21.0300	21.0500	-28.885%	2	12	+423.278%
2025-03-04	29.7900	29.7900	29.6000	29.6000	-32.727%	3	12	+272.128%
2025-02-20	44.0000	44.0000	44.0000	44.0000	+8.749%	3	12	+150.341%
2025-02-03	40.4600	40.4600	40.4600	40.4600	-1.076%	1	9	+172.244%
2025-01-17	40.9000	40.9000	40.9000	40.9000	+15.374%	10	10	+169.315%
2025-01-15	35.4500	35.4500	35.4500	35.4500	+12.148%	1	10	+210.719%
2025-01-13	31.6100	31.6100	31.6100	31.6100	-22.902%	1	9	+248.466%
2024-12-19	41.0000	41.0000	41.0000	41.0000	-14.046%	5	9	+168.659%
2024-12-17	47.7000	47.7000	47.7000	47.7000	+2.361%	1	6	+130.922%
2024-12-06	46.6000	46.6000	46.6000	46.6000	-3.600%	2	7	+136.373%
2024-12-04	48.3400	48.3400	48.3400	48.3400	+15.095%	4	6	+127.865%
2024-11-21	42.0000	42.0000	42.0000	42.0000	+6.168%	1	8	+162.262%
2024-11-18	39.5600	39.5600	39.5600	39.5600	-7.786%	4	8	+178.438%
2024-11-14	43.1000	43.1300	42.8000	42.9000	+15.323%	6	4	+156.760%
2024-11-06	37.2000	37.2000	37.2000	37.2000	+19.807%	1	5	+196.102%
2024-11-01	31.0500	31.0500	31.0500	31.0500	-1.647%	2	6	+254.750%
2024-10-24	33.5400	33.5400	31.5700	31.5700	-7.147%	3	6	+248.907%
2024-10-11	34.0000	34.0000	34.0000	34.0000	+13.523%	2	3	+223.971%
2024-10-04	29.9500	29.9500	29.9500	29.9500	+0.436%	2	2	+267.780%
2024-09-27	29.8200	29.8200	29.8200	29.8200	+14.253%	2	1	+269.383%
2024-09-23	26.1000	26.1000	26.1000	26.1000	0.000%	1	1	+322.031%