VOO20270115C610
VOO Jan 15 2027 610.00 Call (VOO270115C00610000)
optionOPRA
InactiveJun 18, 2026
101.95USD-4.720%(-5.05)20
Historical Prices · VOO20270115C610
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 101.9500 | 101.9500 | 101.9500 | 101.9500 | -4.720% | 20 | 150 | 0.000% |
| 2026-06-15 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | +25.690% | 2 | 150 | -4.720% |
| 2026-06-09 | 85.1300 | 85.1300 | 85.1300 | 85.1300 | -24.018% | 1 | 150 | +19.758% |
| 2026-06-01 | 112.0400 | 112.0400 | 112.0400 | 112.0400 | +19.318% | 1 | 149 | -9.006% |
| 2026-05-19 | 93.9000 | 93.9000 | 93.9000 | 93.9000 | -7.941% | 1 | 150 | +8.573% |
| 2026-05-13 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | +6.472% | 1 | 151 | -0.049% |
| 2026-05-06 | 93.1000 | 95.8000 | 93.1000 | 95.8000 | +10.394% | 4 | 152 | +6.420% |
| 2026-05-01 | 86.7800 | 86.7800 | 86.7800 | 86.7800 | +15.599% | 3 | 148 | +17.481% |
| 2026-04-21 | 75.0700 | 75.0700 | 75.0700 | 75.0700 | -2.570% | 5 | 148 | +35.807% |
| 2026-04-20 | 77.0500 | 77.0500 | 77.0500 | 77.0500 | +6.173% | 1 | 148 | +32.317% |
| 2026-04-16 | 72.4500 | 72.5700 | 72.4500 | 72.5700 | +8.313% | 2 | 148 | +40.485% |
| 2026-04-14 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +15.517% | 1 | 148 | +52.164% |
| 2026-04-13 | 57.0000 | 58.0000 | 57.0000 | 58.0000 | +22.311% | 2 | 148 | +75.776% |
| 2026-04-06 | 47.4200 | 47.4200 | 47.4200 | 47.4200 | +0.679% | 1 | 151 | +114.994% |
| 2026-04-02 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | -1.875% | 1 | 152 | +116.454% |
| 2026-04-01 | 47.1000 | 49.6000 | 47.1000 | 48.0000 | +14.286% | 4 | 152 | +112.396% |
| 2026-03-31 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +7.748% | 3 | 149 | +142.738% |
| 2026-03-30 | 39.5500 | 39.5500 | 38.9800 | 38.9800 | -0.026% | 2 | 139 | +161.544% |
| 2026-03-27 | 39.6300 | 39.6300 | 38.9900 | 38.9900 | -18.771% | 3 | 138 | +161.477% |
| 2026-03-26 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -3.923% | 1 | 138 | +112.396% |
| 2026-03-25 | 49.9600 | 49.9600 | 49.9600 | 49.9600 | -1.460% | 1 | 138 | +104.063% |
| 2026-03-23 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | +9.244% | 7 | 138 | +101.085% |
| 2026-03-20 | 48.5500 | 48.5500 | 46.4100 | 46.4100 | -9.000% | 8 | 131 | +119.672% |
| 2026-03-19 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -10.526% | 1 | 133 | +99.902% |
| 2026-03-17 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | +4.876% | 1 | 133 | +78.860% |
| 2026-03-12 | 55.8000 | 55.8000 | 54.3500 | 54.3500 | +0.388% | 2 | 133 | +87.580% |
| 2026-03-09 | 55.1900 | 55.1900 | 54.1400 | 54.1400 | -7.453% | 4 | 133 | +88.308% |
| 2026-03-06 | 59.4900 | 59.4900 | 58.5000 | 58.5000 | -2.824% | 3 | 135 | +74.274% |
| 2026-03-05 | 60.7100 | 60.7100 | 60.2000 | 60.2000 | -4.444% | 2 | 137 | +69.352% |
| 2026-03-03 | 59.0000 | 63.0000 | 59.0000 | 63.0000 | -9.690% | 4 | 136 | +61.825% |
| 2026-02-25 | 69.7600 | 69.7600 | 69.7600 | 69.7600 | +4.745% | 1 | 137 | +46.144% |
| 2026-02-20 | 66.6000 | 66.6000 | 66.6000 | 66.6000 | +3.722% | 1 | 137 | +53.078% |
| 2026-02-17 | 64.2100 | 64.2100 | 64.2100 | 64.2100 | -7.744% | 1 | 137 | +58.776% |
| 2026-02-09 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | +0.216% | 1 | 137 | +46.480% |
| 2026-02-06 | 66.3000 | 69.4500 | 66.1900 | 69.4500 | +9.456% | 3 | 136 | +46.796% |
| 2026-02-05 | 63.4500 | 63.4500 | 63.4500 | 63.4500 | -6.691% | 1 | 135 | +60.678% |
| 2026-02-03 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +7.937% | 1 | 134 | +49.926% |
| 2026-01-20 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -12.742% | 3 | 134 | +61.825% |
| 2026-01-16 | 71.8000 | 72.2000 | 71.8000 | 72.2000 | -1.969% | 2 | 132 | +41.205% |
| 2026-01-15 | 73.6500 | 73.6500 | 73.6500 | 73.6500 | +5.819% | 1 | 132 | +38.425% |
| 2026-01-14 | 70.5000 | 70.5000 | 69.6000 | 69.6000 | -0.628% | 4 | 131 | +46.480% |
| 2026-01-08 | 70.0400 | 70.0400 | 70.0400 | 70.0400 | -3.897% | 1 | 129 | +45.560% |
| 2026-01-07 | 72.8800 | 72.8800 | 72.8800 | 72.8800 | +4.055% | 2 | 129 | +39.887% |
| 2026-01-05 | 70.0400 | 70.0400 | 70.0400 | 70.0400 | +1.507% | 1 | 128 | +45.560% |
| 2025-12-30 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | -1.004% | 1 | 128 | +47.754% |
| 2025-12-29 | 69.7000 | 69.7000 | 69.7000 | 69.7000 | +2.425% | 1 | 129 | +46.270% |
| 2025-12-23 | 68.0500 | 68.0500 | 68.0500 | 68.0500 | +6.913% | 1 | 130 | +49.816% |
| 2025-12-18 | 64.8800 | 64.8800 | 63.6500 | 63.6500 | -2.527% | 5 | 130 | +60.173% |
| 2025-12-16 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | -5.362% | 1 | 133 | +56.126% |
| 2025-12-15 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +0.656% | 1 | 133 | +47.754% |
| 2025-12-12 | 68.5500 | 68.5500 | 68.5500 | 68.5500 | -3.082% | 1 | 133 | +48.724% |
| 2025-12-11 | 70.7300 | 70.7300 | 70.7300 | 70.7300 | +0.042% | 50 | 133 | +44.140% |
| 2025-12-10 | 70.7000 | 70.7000 | 70.7000 | 70.7000 | +0.284% | 2 | 133 | +44.201% |
| 2025-12-09 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | +8.847% | 1 | 134 | +44.610% |
| 2025-11-25 | 61.4500 | 64.7700 | 61.4500 | 64.7700 | +3.334% | 52 | 133 | +57.403% |
| 2025-11-24 | 62.6800 | 62.6800 | 62.6800 | 62.6800 | +5.540% | 3 | 162 | +62.652% |
| 2025-11-21 | 59.5800 | 59.5800 | 59.3900 | 59.3900 | +4.193% | 5 | 165 | +71.662% |
| 2025-11-20 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -6.557% | 1 | 165 | +78.860% |
| 2025-11-18 | 58.8000 | 61.0000 | 58.5000 | 61.0000 | -12.356% | 106 | 165 | +67.131% |
| 2025-11-13 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | -3.199% | 1 | 70 | +46.480% |
| 2025-11-10 | 70.0000 | 71.9000 | 70.0000 | 71.9000 | +8.446% | 4 | 69 | +41.794% |
| 2025-11-06 | 64.9800 | 66.3000 | 64.9800 | 66.3000 | -4.052% | 5 | 72 | +53.771% |
| 2025-11-04 | 71.0000 | 71.0000 | 69.1000 | 69.1000 | -6.735% | 4 | 67 | +47.540% |
| 2025-11-03 | 74.0900 | 74.0900 | 74.0900 | 74.0900 | +2.405% | 1 | 67 | +37.603% |
| 2025-10-27 | 72.3500 | 72.3500 | 72.3500 | 72.3500 | +12.871% | 1 | 67 | +40.912% |
| 2025-10-23 | 63.6000 | 64.1000 | 63.6000 | 64.1000 | +2.972% | 2 | 67 | +59.048% |
| 2025-10-22 | 62.5000 | 62.5000 | 62.1000 | 62.2500 | -3.037% | 4 | 66 | +63.775% |
| 2025-10-21 | 64.2000 | 64.2000 | 64.2000 | 64.2000 | +3.883% | 3 | 65 | +58.801% |
| 2025-10-20 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | -1.120% | 1 | 65 | +64.968% |
| 2025-10-15 | 62.0000 | 63.8100 | 61.0000 | 62.5000 | +2.459% | 119 | 65 | +63.120% |
| 2025-10-13 | 59.8000 | 62.5000 | 59.8000 | 61.0000 | +5.940% | 117 | 157 | +67.131% |
| 2025-10-10 | 61.0000 | 61.0000 | 57.5800 | 57.5800 | -12.559% | 3 | 41 | +77.058% |
| 2025-10-09 | 65.8500 | 65.8500 | 65.8500 | 65.8500 | -1.422% | 1 | 38 | +54.822% |
| 2025-10-08 | 67.1000 | 67.1000 | 66.8000 | 66.8000 | +4.867% | 2 | 37 | +52.620% |
| 2025-10-02 | 63.7000 | 63.7000 | 63.7000 | 63.7000 | +9.507% | 1 | 37 | +60.047% |
| 2025-09-25 | 58.8000 | 58.8000 | 56.5100 | 58.1700 | -4.483% | 6 | 37 | +75.262% |
| 2025-09-23 | 63.7000 | 63.7000 | 59.7000 | 60.9000 | -2.263% | 7 | 34 | +67.406% |
| 2025-09-22 | 61.6000 | 62.3100 | 61.6000 | 62.3100 | +3.850% | 3 | 37 | +63.617% |
| 2025-09-19 | 58.3400 | 60.0000 | 58.3400 | 60.0000 | +2.354% | 8 | 37 | +69.917% |
| 2025-09-18 | 58.6200 | 58.6200 | 58.6200 | 58.6200 | +3.752% | 3 | 36 | +73.917% |
| 2025-09-17 | 56.3000 | 57.3000 | 56.3000 | 56.5000 | -1.120% | 10 | 33 | +80.442% |
| 2025-09-16 | 57.2500 | 57.2700 | 57.1400 | 57.1400 | -0.971% | 9 | 35 | +78.421% |
| 2025-09-15 | 57.8300 | 57.8300 | 57.7000 | 57.7000 | +4.472% | 2 | 37 | +76.690% |
| 2025-09-12 | 55.2300 | 55.2300 | 55.2300 | 55.2300 | +5.000% | 1 | 36 | +84.592% |
| 2025-09-10 | 52.3000 | 52.6000 | 51.5800 | 52.6000 | +4.158% | 8 | 36 | +93.821% |
| 2025-09-08 | 49.3000 | 50.5000 | 49.3000 | 50.5000 | +3.272% | 8 | 28 | +101.881% |
| 2025-08-27 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | 0.000% | 3 | 20 | +108.487% |
| 2025-08-22 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | +1.515% | 3 | 20 | +108.487% |
| 2025-08-18 | 48.1700 | 48.1700 | 48.1700 | 48.1700 | +5.290% | 1 | 18 | +111.646% |
| 2025-08-11 | 45.5000 | 45.7500 | 45.2000 | 45.7500 | +0.549% | 4 | 17 | +122.842% |
| 2025-08-08 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +2.501% | 1 | 15 | +124.066% |
| 2025-08-07 | 42.5000 | 44.3900 | 42.5000 | 44.3900 | +13.240% | 2 | 15 | +129.669% |
| 2025-08-01 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | -16.596% | 1 | 16 | +160.077% |
| 2025-07-25 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +13.280% | 1 | 16 | +116.915% |
| 2025-07-03 | 41.4900 | 41.4900 | 41.4900 | 41.4900 | +24.782% | 1 | 15 | +145.722% |
| 2025-06-26 | 33.1600 | 33.2500 | 33.1600 | 33.2500 | +26.667% | 5 | 16 | +206.617% |
| 2025-05-22 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -6.584% | 1 | 17 | +288.381% |
| 2025-05-16 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +3.309% | 16 | 16 | +262.811% |
| 2025-05-13 | 27.2100 | 27.2100 | 27.2000 | 27.2000 | +36.000% | 3 | 8 | +274.816% |
| 2025-05-02 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +140.964% | 4 | 7 | +409.750% |
| 2025-04-04 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -55.135% | 2 | 9 | +1128.313% |
| 2025-03-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.896% | 1 | 9 | +451.081% |
| 2025-03-11 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -0.259% | 1 | 8 | +429.610% |
| 2025-03-10 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -19.583% | 1 | 8 | +428.238% |
| 2025-03-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -15.789% | 2 | 7 | +324.792% |
| 2025-03-03 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -17.391% | 1 | 7 | +257.719% |
| 2025-01-02 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -17.916% | 1 | 6 | +195.507% |
| 2024-12-18 | 42.0300 | 42.0300 | 42.0300 | 42.0300 | -4.477% | 3 | 5 | +142.565% |
| 2024-12-09 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +1.617% | 2 | 6 | +131.705% |
| 2024-12-04 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | +6.914% | 2 | 6 | +135.450% |
| 2024-11-14 | 40.7000 | 40.7000 | 40.5000 | 40.5000 | -3.663% | 2 | 4 | +151.728% |
| 2024-11-11 | 42.0000 | 42.0400 | 42.0000 | 42.0400 | +52.043% | 3 | 3 | +142.507% |
| 2024-09-27 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +12.307% | 2 | 1 | +268.716% |
| 2024-09-23 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | 0.000% | 1 | 1 | +314.094% |