VOO20270115C615
VOO Jan 15 2027 615.00 Call (VOO270115C00615000)
optionOPRA
InactiveMay 22, 2026
98.90USD+8.467%(+7.72)1
Historical Prices · VOO20270115C615
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 98.9000 | 98.9000 | 98.9000 | 98.9000 | +8.467% | 1 | 88 | 0.000% |
| 2026-05-19 | 91.4300 | 91.4300 | 91.1800 | 91.1800 | -5.021% | 2 | 88 | +8.467% |
| 2026-05-11 | 94.1300 | 96.0000 | 94.1300 | 96.0000 | +17.187% | 3 | 88 | +3.021% |
| 2026-05-01 | 82.3100 | 82.3100 | 81.9200 | 81.9200 | +4.423% | 5 | 90 | +20.728% |
| 2026-04-30 | 78.4500 | 78.4500 | 78.4500 | 78.4500 | +1.883% | 1 | 90 | +26.068% |
| 2026-04-24 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +2.136% | 1 | 91 | +28.442% |
| 2026-04-17 | 72.0000 | 75.3900 | 72.0000 | 75.3900 | +10.705% | 2 | 92 | +31.185% |
| 2026-04-16 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | +1.642% | 1 | 92 | +45.228% |
| 2026-04-15 | 64.6800 | 67.0000 | 64.6800 | 67.0000 | +10.107% | 2 | 93 | +47.612% |
| 2026-04-14 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | +9.818% | 1 | 94 | +62.531% |
| 2026-04-10 | 55.4100 | 55.4100 | 55.4100 | 55.4100 | +0.380% | 1 | 95 | +78.488% |
| 2026-04-09 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | +5.364% | 1 | 95 | +79.167% |
| 2026-04-08 | 52.3900 | 52.3900 | 52.3900 | 52.3900 | +18.262% | 1 | 95 | +88.776% |
| 2026-04-06 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +0.454% | 1 | 95 | +123.251% |
| 2026-04-01 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | +12.214% | 1 | 95 | +124.263% |
| 2026-03-31 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +8.864% | 1 | 94 | +151.654% |
| 2026-03-30 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | +0.055% | 1 | 93 | +173.961% |
| 2026-03-27 | 37.5500 | 37.5500 | 36.0800 | 36.0800 | -16.093% | 7 | 92 | +174.113% |
| 2026-03-26 | 45.0000 | 45.0000 | 43.0000 | 43.0000 | -10.788% | 3 | 92 | +130.000% |
| 2026-03-23 | 48.5000 | 48.5000 | 48.1500 | 48.2000 | +13.199% | 22 | 90 | +105.187% |
| 2026-03-20 | 44.0000 | 44.0000 | 42.5800 | 42.5800 | -6.827% | 2 | 90 | +132.269% |
| 2026-03-19 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | -6.487% | 1 | 88 | +116.411% |
| 2026-03-18 | 51.5600 | 51.5600 | 48.6700 | 48.8700 | -8.671% | 4 | 89 | +102.374% |
| 2026-03-17 | 53.5100 | 53.5100 | 53.5100 | 53.5100 | +2.904% | 1 | 89 | +84.825% |
| 2026-03-16 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +4.000% | 1 | 89 | +90.192% |
| 2026-03-13 | 51.2000 | 51.2000 | 50.0000 | 50.0000 | -6.977% | 2 | 88 | +97.800% |
| 2026-03-09 | 51.7800 | 53.7500 | 51.6500 | 53.7500 | -4.867% | 8 | 87 | +84.000% |
| 2026-03-06 | 54.7000 | 56.5000 | 54.4700 | 56.5000 | +2.727% | 6 | 85 | +75.044% |
| 2026-03-03 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -12.197% | 1 | 84 | +79.818% |
| 2026-02-24 | 62.6400 | 62.6400 | 62.6400 | 62.6400 | +5.101% | 30 | 83 | +57.886% |
| 2026-02-23 | 59.6000 | 59.6000 | 59.6000 | 59.6000 | -4.640% | 2 | 113 | +65.940% |
| 2026-02-04 | 62.0000 | 62.5000 | 62.0000 | 62.5000 | -4.023% | 2 | 111 | +58.240% |
| 2026-01-29 | 65.2500 | 65.2500 | 65.1200 | 65.1200 | -6.571% | 30 | 111 | +51.873% |
| 2026-01-28 | 69.7000 | 69.7000 | 69.7000 | 69.7000 | +12.076% | 1 | 81 | +41.894% |
| 2026-01-21 | 62.1900 | 62.1900 | 62.1900 | 62.1900 | -11.837% | 1 | 81 | +59.029% |
| 2026-01-12 | 69.7100 | 70.5400 | 69.7100 | 70.5400 | +4.041% | 2 | 82 | +40.204% |
| 2026-01-07 | 67.8000 | 67.8000 | 67.8000 | 67.8000 | +12.345% | 1 | 82 | +45.870% |
| 2025-12-18 | 60.3500 | 60.3500 | 60.3500 | 60.3500 | +0.583% | 4 | 82 | +63.877% |
| 2025-12-16 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -4.367% | 1 | 86 | +64.833% |
| 2025-12-15 | 62.7400 | 62.7400 | 62.7400 | 62.7400 | -5.370% | 1 | 85 | +57.635% |
| 2025-12-12 | 66.5700 | 66.5700 | 66.3000 | 66.3000 | -1.792% | 2 | 86 | +49.170% |
| 2025-12-11 | 68.0000 | 68.0000 | 67.5100 | 67.5100 | +0.776% | 51 | 86 | +46.497% |
| 2025-12-09 | 67.1500 | 67.1500 | 66.9900 | 66.9900 | +2.322% | 2 | 85 | +47.634% |
| 2025-12-08 | 66.5200 | 66.5200 | 65.4700 | 65.4700 | -0.863% | 5 | 83 | +51.062% |
| 2025-11-26 | 66.0000 | 66.0400 | 66.0000 | 66.0400 | +5.901% | 4 | 84 | +49.758% |
| 2025-11-25 | 60.2000 | 62.3600 | 60.1500 | 62.3600 | +4.107% | 53 | 84 | +58.595% |
| 2025-11-24 | 59.9000 | 59.9000 | 59.9000 | 59.9000 | +15.861% | 4 | 120 | +65.109% |
| 2025-11-21 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -7.348% | 2 | 119 | +91.296% |
| 2025-11-18 | 55.2800 | 55.8000 | 55.2800 | 55.8000 | -4.321% | 104 | 119 | +77.240% |
| 2025-11-17 | 58.8000 | 58.8000 | 58.3200 | 58.3200 | -8.832% | 2 | 24 | +69.582% |
| 2025-11-14 | 63.9700 | 63.9700 | 63.9700 | 63.9700 | +0.740% | 1 | 23 | +54.604% |
| 2025-11-13 | 65.0000 | 65.0000 | 63.5000 | 63.5000 | +7.627% | 4 | 23 | +55.748% |
| 2025-11-07 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -6.200% | 1 | 22 | +67.627% |
| 2025-11-06 | 62.9900 | 62.9900 | 62.9000 | 62.9000 | -3.231% | 3 | 21 | +57.234% |
| 2025-11-05 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -4.130% | 5 | 19 | +52.154% |
| 2025-11-04 | 67.8000 | 67.8000 | 67.8000 | 67.8000 | -8.080% | 5 | 19 | +45.870% |
| 2025-10-29 | 73.7600 | 73.7600 | 73.7600 | 73.7600 | +2.444% | 1 | 24 | +34.084% |
| 2025-10-28 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | +3.597% | 1 | 25 | +37.361% |
| 2025-10-27 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | +7.752% | 3 | 25 | +42.302% |
| 2025-10-24 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +8.586% | 1 | 25 | +53.333% |
| 2025-10-22 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | -3.415% | 1 | 25 | +66.498% |
| 2025-10-21 | 61.3700 | 61.8300 | 61.3000 | 61.5000 | +0.985% | 17 | 24 | +60.813% |
| 2025-10-20 | 60.9000 | 60.9000 | 60.9000 | 60.9000 | +0.661% | 5 | 23 | +62.397% |
| 2025-10-15 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | +6.853% | 1 | 23 | +63.471% |
| 2025-10-14 | 54.7700 | 56.6200 | 54.7700 | 56.6200 | +0.568% | 6 | 23 | +74.673% |
| 2025-10-10 | 56.9300 | 56.9300 | 56.3000 | 56.3000 | -9.471% | 11 | 27 | +75.666% |
| 2025-10-09 | 62.1900 | 62.1900 | 62.1900 | 62.1900 | -2.828% | 1 | 16 | +59.029% |
| 2025-10-08 | 61.9200 | 64.0000 | 61.9200 | 64.0000 | +5.437% | 3 | 17 | +54.531% |
| 2025-10-07 | 60.7000 | 60.7000 | 60.7000 | 60.7000 | -3.651% | 1 | 14 | +62.932% |
| 2025-10-06 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | +1.368% | 1 | 14 | +56.984% |
| 2025-10-03 | 61.9000 | 62.1500 | 61.9000 | 62.1500 | +3.239% | 2 | 15 | +59.131% |
| 2025-10-02 | 60.5800 | 60.5800 | 60.2000 | 60.2000 | +10.297% | 2 | 14 | +64.286% |
| 2025-09-25 | 54.5800 | 54.5800 | 54.5800 | 54.5800 | -7.804% | 1 | 12 | +81.202% |
| 2025-09-23 | 59.2000 | 59.2000 | 59.2000 | 59.2000 | +1.718% | 2 | 11 | +67.061% |
| 2025-09-22 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | +1.926% | 1 | 12 | +69.931% |
| 2025-09-19 | 55.6000 | 57.1000 | 55.6000 | 57.1000 | +16.293% | 10 | 11 | +73.205% |
| 2025-09-10 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | +19.610% | 1 | 11 | +101.426% |
| 2025-09-02 | 41.0500 | 41.0500 | 41.0500 | 41.0500 | -10.332% | 1 | 10 | +140.926% |
| 2025-08-15 | 45.7800 | 45.7800 | 45.7800 | 45.7800 | +1.508% | 1 | 11 | +116.033% |
| 2025-08-13 | 45.3500 | 45.3500 | 45.1000 | 45.1000 | +15.198% | 3 | 11 | +119.290% |
| 2025-08-07 | 39.1500 | 39.1500 | 39.1500 | 39.1500 | -11.023% | 1 | 8 | +152.618% |
| 2025-07-29 | 42.7100 | 44.0000 | 42.7100 | 44.0000 | 0.000% | 4 | 7 | +124.773% |
| 2025-07-28 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +15.003% | 1 | 7 | +124.773% |
| 2025-07-07 | 38.2600 | 38.2600 | 38.2600 | 38.2600 | +131.879% | 2 | 6 | +158.495% |
| 2025-03-14 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -34.000% | 2 | 4 | +499.394% |
| 2025-03-04 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -7.407% | 2 | 3 | +295.600% |
| 2025-02-27 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -18.182% | 1 | 2 | +266.296% |
| 2025-01-07 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -19.708% | 1 | 1 | +199.697% |
| 2024-12-06 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +2.239% | 2 | 1 | +140.633% |
| 2024-12-02 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +54.913% | 1 | 1 | +146.020% |
| 2024-09-27 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +15.333% | 2 | 1 | +281.118% |
| 2024-09-23 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 0.000% | 1 | 1 | +339.556% |