Dark

VOO20270115C610
VOO Jan 15 2027 610.00 Call (VOO270115C00610000)
option OPRA

EOD

Sep 24, 2026

108.00+9.533%(+9.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	108.0000	108.0000	108.0000	108.0000	+9.533%	2	114	0.000%
2026-09-15	98.6000	98.6000	98.6000	98.6000	-5.763%	2	118	+9.533%
2026-09-11	104.6000	104.6300	104.6000	104.6300	+1.573%	5	118	+3.221%
2026-09-01	103.0100	103.0100	103.0100	103.0100	-4.797%	10	132	+4.844%
2026-08-31	106.9500	108.2000	106.9500	108.2000	-3.289%	3	132	-0.185%
2026-08-28	111.8800	111.8800	111.8800	111.8800	-0.107%	1	133	-3.468%
2026-08-27	112.0000	112.0000	112.0000	112.0000	+4.997%	1	135	-3.571%
2026-08-20	109.5000	109.5000	106.5600	106.6700	-6.594%	26	139	+1.247%
2026-08-11	118.4100	118.4100	114.2000	114.2000	-1.594%	2	150	-5.429%
2026-08-10	116.0500	116.0500	116.0500	116.0500	+2.346%	1	150	-6.937%
2026-08-06	113.3900	113.3900	113.3900	113.3900	+0.612%	1	150	-4.754%
2026-08-05	112.7000	112.7000	112.7000	112.7000	+25.571%	1	150	-4.170%
2026-07-23	89.7500	89.7500	89.7500	89.7500	-6.237%	1	150	+20.334%
2026-07-20	95.5600	95.7200	95.5600	95.7200	-4.442%	2	150	+12.829%
2026-07-13	103.0300	103.0300	100.1700	100.1700	-1.746%	7	151	+7.817%
2026-06-18	101.9500	101.9500	101.9500	101.9500	-4.720%	20	150	+5.934%
2026-06-15	107.0000	107.0000	107.0000	107.0000	+25.690%	2	150	+0.935%
2026-06-09	85.1300	85.1300	85.1300	85.1300	-24.018%	1	150	+26.865%
2026-06-01	112.0400	112.0400	112.0400	112.0400	+19.318%	1	149	-3.606%
2026-05-19	93.9000	93.9000	93.9000	93.9000	-7.941%	1	150	+15.016%
2026-05-13	102.0000	102.0000	102.0000	102.0000	+6.472%	1	151	+5.882%
2026-05-06	93.1000	95.8000	93.1000	95.8000	+10.394%	4	152	+12.735%
2026-05-01	86.7800	86.7800	86.7800	86.7800	+15.599%	3	148	+24.453%
2026-04-21	75.0700	75.0700	75.0700	75.0700	-2.570%	5	148	+43.866%
2026-04-20	77.0500	77.0500	77.0500	77.0500	+6.173%	1	148	+40.169%
2026-04-16	72.4500	72.5700	72.4500	72.5700	+8.313%	2	148	+48.822%
2026-04-14	67.0000	67.0000	67.0000	67.0000	+15.517%	1	148	+61.194%
2026-04-13	57.0000	58.0000	57.0000	58.0000	+22.311%	2	148	+86.207%
2026-04-06	47.4200	47.4200	47.4200	47.4200	+0.679%	1	151	+127.752%
2026-04-02	47.1000	47.1000	47.1000	47.1000	-1.875%	1	152	+129.299%
2026-04-01	47.1000	49.6000	47.1000	48.0000	+14.286%	4	152	+125.000%
2026-03-31	42.0000	42.0000	42.0000	42.0000	+7.748%	3	149	+157.143%
2026-03-30	39.5500	39.5500	38.9800	38.9800	-0.026%	2	139	+177.065%
2026-03-27	39.6300	39.6300	38.9900	38.9900	-18.771%	3	138	+176.994%
2026-03-26	48.0000	48.0000	48.0000	48.0000	-3.923%	1	138	+125.000%
2026-03-25	49.9600	49.9600	49.9600	49.9600	-1.460%	1	138	+116.173%
2026-03-23	50.7000	50.7000	50.7000	50.7000	+9.244%	7	138	+113.018%
2026-03-20	48.5500	48.5500	46.4100	46.4100	-9.000%	8	131	+132.708%
2026-03-19	51.0000	51.0000	51.0000	51.0000	-10.526%	1	133	+111.765%
2026-03-17	57.0000	57.0000	57.0000	57.0000	+4.876%	1	133	+89.474%
2026-03-12	55.8000	55.8000	54.3500	54.3500	+0.388%	2	133	+98.712%
2026-03-09	55.1900	55.1900	54.1400	54.1400	-7.453%	4	133	+99.483%
2026-03-06	59.4900	59.4900	58.5000	58.5000	-2.824%	3	135	+84.615%
2026-03-05	60.7100	60.7100	60.2000	60.2000	-4.444%	2	137	+79.402%
2026-03-03	59.0000	63.0000	59.0000	63.0000	-9.690%	4	136	+71.429%
2026-02-25	69.7600	69.7600	69.7600	69.7600	+4.745%	1	137	+54.817%
2026-02-20	66.6000	66.6000	66.6000	66.6000	+3.722%	1	137	+62.162%
2026-02-17	64.2100	64.2100	64.2100	64.2100	-7.744%	1	137	+68.198%
2026-02-09	69.6000	69.6000	69.6000	69.6000	+0.216%	1	137	+55.172%
2026-02-06	66.3000	69.4500	66.1900	69.4500	+9.456%	3	136	+55.508%
2026-02-05	63.4500	63.4500	63.4500	63.4500	-6.691%	1	135	+70.213%
2026-02-03	68.0000	68.0000	68.0000	68.0000	+7.937%	1	134	+58.824%
2026-01-20	63.0000	63.0000	63.0000	63.0000	-12.742%	3	134	+71.429%
2026-01-16	71.8000	72.2000	71.8000	72.2000	-1.969%	2	132	+49.584%
2026-01-15	73.6500	73.6500	73.6500	73.6500	+5.819%	1	132	+46.640%
2026-01-14	70.5000	70.5000	69.6000	69.6000	-0.628%	4	131	+55.172%
2026-01-08	70.0400	70.0400	70.0400	70.0400	-3.897%	1	129	+54.198%
2026-01-07	72.8800	72.8800	72.8800	72.8800	+4.055%	2	129	+48.189%
2026-01-05	70.0400	70.0400	70.0400	70.0400	+1.507%	1	128	+54.198%
2025-12-30	69.0000	69.0000	69.0000	69.0000	-1.004%	1	128	+56.522%
2025-12-29	69.7000	69.7000	69.7000	69.7000	+2.425%	1	129	+54.950%
2025-12-23	68.0500	68.0500	68.0500	68.0500	+6.913%	1	130	+58.707%
2025-12-18	64.8800	64.8800	63.6500	63.6500	-2.527%	5	130	+69.678%
2025-12-16	65.3000	65.3000	65.3000	65.3000	-5.362%	1	133	+65.391%
2025-12-15	69.0000	69.0000	69.0000	69.0000	+0.656%	1	133	+56.522%
2025-12-12	68.5500	68.5500	68.5500	68.5500	-3.082%	1	133	+57.549%
2025-12-11	70.7300	70.7300	70.7300	70.7300	+0.042%	50	133	+52.693%
2025-12-10	70.7000	70.7000	70.7000	70.7000	+0.284%	2	133	+52.758%
2025-12-09	70.5000	70.5000	70.5000	70.5000	+8.847%	1	134	+53.191%
2025-11-25	61.4500	64.7700	61.4500	64.7700	+3.334%	52	133	+66.744%
2025-11-24	62.6800	62.6800	62.6800	62.6800	+5.540%	3	162	+72.304%
2025-11-21	59.5800	59.5800	59.3900	59.3900	+4.193%	5	165	+81.849%
2025-11-20	57.0000	57.0000	57.0000	57.0000	-6.557%	1	165	+89.474%
2025-11-18	58.8000	61.0000	58.5000	61.0000	-12.356%	106	165	+77.049%
2025-11-13	69.6000	69.6000	69.6000	69.6000	-3.199%	1	70	+55.172%
2025-11-10	70.0000	71.9000	70.0000	71.9000	+8.446%	4	69	+50.209%
2025-11-06	64.9800	66.3000	64.9800	66.3000	-4.052%	5	72	+62.896%
2025-11-04	71.0000	71.0000	69.1000	69.1000	-6.735%	4	67	+56.295%
2025-11-03	74.0900	74.0900	74.0900	74.0900	+2.405%	1	67	+45.769%
2025-10-27	72.3500	72.3500	72.3500	72.3500	+12.871%	1	67	+49.274%
2025-10-23	63.6000	64.1000	63.6000	64.1000	+2.972%	2	67	+68.487%
2025-10-22	62.5000	62.5000	62.1000	62.2500	-3.037%	4	66	+73.494%
2025-10-21	64.2000	64.2000	64.2000	64.2000	+3.883%	3	65	+68.224%
2025-10-20	61.8000	61.8000	61.8000	61.8000	-1.120%	1	65	+74.757%
2025-10-15	62.0000	63.8100	61.0000	62.5000	+2.459%	119	65	+72.800%
2025-10-13	59.8000	62.5000	59.8000	61.0000	+5.940%	117	157	+77.049%
2025-10-10	61.0000	61.0000	57.5800	57.5800	-12.559%	3	41	+87.565%
2025-10-09	65.8500	65.8500	65.8500	65.8500	-1.422%	1	38	+64.009%
2025-10-08	67.1000	67.1000	66.8000	66.8000	+4.867%	2	37	+61.677%
2025-10-02	63.7000	63.7000	63.7000	63.7000	+9.507%	1	37	+69.545%
2025-09-25	58.8000	58.8000	56.5100	58.1700	-4.483%	6	37	+85.663%
2025-09-23	63.7000	63.7000	59.7000	60.9000	-2.263%	7	34	+77.340%
2025-09-22	61.6000	62.3100	61.6000	62.3100	+3.850%	3	37	+73.327%
2025-09-19	58.3400	60.0000	58.3400	60.0000	+2.354%	8	37	+80.000%
2025-09-18	58.6200	58.6200	58.6200	58.6200	+3.752%	3	36	+84.237%
2025-09-17	56.3000	57.3000	56.3000	56.5000	-1.120%	10	33	+91.150%
2025-09-16	57.2500	57.2700	57.1400	57.1400	-0.971%	9	35	+89.009%
2025-09-15	57.8300	57.8300	57.7000	57.7000	+4.472%	2	37	+87.175%
2025-09-12	55.2300	55.2300	55.2300	55.2300	+5.000%	1	36	+95.546%
2025-09-10	52.3000	52.6000	51.5800	52.6000	+4.158%	8	36	+105.323%
2025-09-08	49.3000	50.5000	49.3000	50.5000	+3.272%	8	28	+113.861%
2025-08-27	48.9000	48.9000	48.9000	48.9000	0.000%	3	20	+120.859%
2025-08-22	48.9000	48.9000	48.9000	48.9000	+1.515%	3	20	+120.859%
2025-08-18	48.1700	48.1700	48.1700	48.1700	+5.290%	1	18	+124.206%
2025-08-11	45.5000	45.7500	45.2000	45.7500	+0.549%	4	17	+136.066%
2025-08-08	45.5000	45.5000	45.5000	45.5000	+2.501%	1	15	+137.363%
2025-08-07	42.5000	44.3900	42.5000	44.3900	+13.240%	2	15	+143.298%
2025-08-01	39.2000	39.2000	39.2000	39.2000	-16.596%	1	16	+175.510%
2025-07-25	47.0000	47.0000	47.0000	47.0000	+13.280%	1	16	+129.787%
2025-07-03	41.4900	41.4900	41.4900	41.4900	+24.782%	1	15	+160.304%
2025-06-26	33.1600	33.2500	33.1600	33.2500	+26.667%	5	16	+224.812%
2025-05-22	26.2500	26.2500	26.2500	26.2500	-6.584%	1	17	+311.429%
2025-05-16	28.1000	28.1000	28.1000	28.1000	+3.309%	16	16	+284.342%
2025-05-13	27.2100	27.2100	27.2000	27.2000	+36.000%	3	8	+297.059%
2025-05-02	20.0000	20.0000	20.0000	20.0000	+140.964%	4	7	+440.000%
2025-04-04	8.3000	8.3000	8.3000	8.3000	-55.135%	2	9	+1,201.205%
2025-03-20	18.5000	18.5000	18.5000	18.5000	-3.896%	1	9	+483.784%
2025-03-11	19.2500	19.2500	19.2500	19.2500	-0.259%	1	8	+461.039%
2025-03-10	19.3000	19.3000	19.3000	19.3000	-19.583%	1	8	+459.585%
2025-03-07	24.0000	24.0000	24.0000	24.0000	-15.789%	2	7	+350.000%
2025-03-03	28.5000	28.5000	28.5000	28.5000	-17.391%	1	7	+278.947%
2025-01-02	34.5000	34.5000	34.5000	34.5000	-17.916%	1	6	+213.043%
2024-12-18	42.0300	42.0300	42.0300	42.0300	-4.477%	3	5	+156.959%
2024-12-09	44.0000	44.0000	44.0000	44.0000	+1.617%	2	6	+145.455%
2024-12-04	43.3000	43.3000	43.3000	43.3000	+6.914%	2	6	+149.423%
2024-11-14	40.7000	40.7000	40.5000	40.5000	-3.663%	2	4	+166.667%
2024-11-11	42.0000	42.0400	42.0000	42.0400	+52.043%	3	3	+156.898%
2024-09-27	27.6500	27.6500	27.6500	27.6500	+12.307%	2	1	+290.597%
2024-09-23	24.6200	24.6200	24.6200	24.6200	0.000%	1	1	+338.668%