Dark

VOO20270115C615
VOO Jan 15 2027 615.00 Call (VOO270115C00615000)
option OPRA

Inactive

Sep 14, 2026

98.00-0.709%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	98.0000	98.0000	98.0000	98.0000	-0.709%	1	93	0.000%
2026-09-09	98.7000	98.7000	98.7000	98.7000	-8.135%	1	92	-0.709%
2026-09-03	107.4400	107.4400	107.4400	107.4400	+3.807%	1	93	-8.786%
2026-08-31	103.5000	103.5000	103.5000	103.5000	-3.479%	5	93	-5.314%
2026-08-28	107.2300	107.2300	107.2300	107.2300	-4.549%	1	93	-8.608%
2026-08-17	112.3400	112.3400	112.3400	112.3400	+2.687%	2	93	-12.765%
2026-08-06	109.4000	109.4000	109.4000	109.4000	+28.827%	1	91	-10.420%
2026-07-30	85.5600	85.5600	84.8300	84.9200	+0.295%	4	92	+15.403%
2026-07-27	84.6700	84.6700	84.6700	84.6700	-15.109%	1	89	+15.743%
2026-07-16	99.7400	99.7400	99.7400	99.7400	+0.849%	1	88	-1.745%
2026-05-22	98.9000	98.9000	98.9000	98.9000	+8.467%	1	88	-0.910%
2026-05-19	91.4300	91.4300	91.1800	91.1800	-5.021%	2	88	+7.480%
2026-05-11	94.1300	96.0000	94.1300	96.0000	+17.188%	3	88	+2.083%
2026-05-01	82.3100	82.3100	81.9200	81.9200	+4.423%	5	90	+19.629%
2026-04-30	78.4500	78.4500	78.4500	78.4500	+1.883%	1	90	+24.920%
2026-04-24	77.0000	77.0000	77.0000	77.0000	+2.136%	1	91	+27.273%
2026-04-17	72.0000	75.3900	72.0000	75.3900	+10.705%	2	92	+29.991%
2026-04-16	68.1000	68.1000	68.1000	68.1000	+1.642%	1	92	+43.906%
2026-04-15	64.6800	67.0000	64.6800	67.0000	+10.107%	2	93	+46.269%
2026-04-14	60.8500	60.8500	60.8500	60.8500	+9.818%	1	94	+61.052%
2026-04-10	55.4100	55.4100	55.4100	55.4100	+0.380%	1	95	+76.863%
2026-04-09	55.2000	55.2000	55.2000	55.2000	+5.364%	1	95	+77.536%
2026-04-08	52.3900	52.3900	52.3900	52.3900	+18.262%	1	95	+87.059%
2026-04-06	44.3000	44.3000	44.3000	44.3000	+0.454%	1	95	+121.219%
2026-04-01	44.1000	44.1000	44.1000	44.1000	+12.214%	1	95	+122.222%
2026-03-31	39.3000	39.3000	39.3000	39.3000	+8.864%	1	94	+149.364%
2026-03-30	36.1000	36.1000	36.1000	36.1000	+0.055%	1	93	+171.468%
2026-03-27	37.5500	37.5500	36.0800	36.0800	-16.093%	7	92	+171.619%
2026-03-26	45.0000	45.0000	43.0000	43.0000	-10.788%	3	92	+127.907%
2026-03-23	48.5000	48.5000	48.1500	48.2000	+13.199%	22	90	+103.320%
2026-03-20	44.0000	44.0000	42.5800	42.5800	-6.827%	2	90	+130.155%
2026-03-19	45.7000	45.7000	45.7000	45.7000	-6.487%	1	88	+114.442%
2026-03-18	51.5600	51.5600	48.6700	48.8700	-8.671%	4	89	+100.532%
2026-03-17	53.5100	53.5100	53.5100	53.5100	+2.904%	1	89	+83.143%
2026-03-16	52.0000	52.0000	52.0000	52.0000	+4.000%	1	89	+88.462%
2026-03-13	51.2000	51.2000	50.0000	50.0000	-6.977%	2	88	+96.000%
2026-03-09	51.7800	53.7500	51.6500	53.7500	-4.867%	8	87	+82.326%
2026-03-06	54.7000	56.5000	54.4700	56.5000	+2.727%	6	85	+73.451%
2026-03-03	55.0000	55.0000	55.0000	55.0000	-12.197%	1	84	+78.182%
2026-02-24	62.6400	62.6400	62.6400	62.6400	+5.101%	30	83	+56.450%
2026-02-23	59.6000	59.6000	59.6000	59.6000	-4.640%	2	113	+64.430%
2026-02-04	62.0000	62.5000	62.0000	62.5000	-4.023%	2	111	+56.800%
2026-01-29	65.2500	65.2500	65.1200	65.1200	-6.571%	30	111	+50.491%
2026-01-28	69.7000	69.7000	69.7000	69.7000	+12.076%	1	81	+40.603%
2026-01-21	62.1900	62.1900	62.1900	62.1900	-11.837%	1	81	+57.582%
2026-01-12	69.7100	70.5400	69.7100	70.5400	+4.041%	2	82	+38.928%
2026-01-07	67.8000	67.8000	67.8000	67.8000	+12.345%	1	82	+44.543%
2025-12-18	60.3500	60.3500	60.3500	60.3500	+0.583%	4	82	+62.386%
2025-12-16	60.0000	60.0000	60.0000	60.0000	-4.367%	1	86	+63.333%
2025-12-15	62.7400	62.7400	62.7400	62.7400	-5.370%	1	85	+56.200%
2025-12-12	66.5700	66.5700	66.3000	66.3000	-1.792%	2	86	+47.813%
2025-12-11	68.0000	68.0000	67.5100	67.5100	+0.776%	51	86	+45.164%
2025-12-09	67.1500	67.1500	66.9900	66.9900	+2.322%	2	85	+46.290%
2025-12-08	66.5200	66.5200	65.4700	65.4700	-0.863%	5	83	+49.687%
2025-11-26	66.0000	66.0400	66.0000	66.0400	+5.901%	4	84	+48.395%
2025-11-25	60.2000	62.3600	60.1500	62.3600	+4.107%	53	84	+57.152%
2025-11-24	59.9000	59.9000	59.9000	59.9000	+15.861%	4	120	+63.606%
2025-11-21	51.7000	51.7000	51.7000	51.7000	-7.348%	2	119	+89.555%
2025-11-18	55.2800	55.8000	55.2800	55.8000	-4.321%	104	119	+75.627%
2025-11-17	58.8000	58.8000	58.3200	58.3200	-8.832%	2	24	+68.038%
2025-11-14	63.9700	63.9700	63.9700	63.9700	+0.740%	1	23	+53.197%
2025-11-13	65.0000	65.0000	63.5000	63.5000	+7.627%	4	23	+54.331%
2025-11-07	59.0000	59.0000	59.0000	59.0000	-6.200%	1	22	+66.102%
2025-11-06	62.9900	62.9900	62.9000	62.9000	-3.231%	3	21	+55.803%
2025-11-05	65.0000	65.0000	65.0000	65.0000	-4.130%	5	19	+50.769%
2025-11-04	67.8000	67.8000	67.8000	67.8000	-8.080%	5	19	+44.543%
2025-10-29	73.7600	73.7600	73.7600	73.7600	+2.444%	1	24	+32.863%
2025-10-28	72.0000	72.0000	72.0000	72.0000	+3.597%	1	25	+36.111%
2025-10-27	69.5000	69.5000	69.5000	69.5000	+7.752%	3	25	+41.007%
2025-10-24	64.5000	64.5000	64.5000	64.5000	+8.586%	1	25	+51.938%
2025-10-22	59.4000	59.4000	59.4000	59.4000	-3.415%	1	25	+64.983%
2025-10-21	61.3700	61.8300	61.3000	61.5000	+0.985%	17	24	+59.350%
2025-10-20	60.9000	60.9000	60.9000	60.9000	+0.661%	5	23	+60.920%
2025-10-15	60.5000	60.5000	60.5000	60.5000	+6.853%	1	23	+61.983%
2025-10-14	54.7700	56.6200	54.7700	56.6200	+0.568%	6	23	+73.084%
2025-10-10	56.9300	56.9300	56.3000	56.3000	-9.471%	11	27	+74.067%
2025-10-09	62.1900	62.1900	62.1900	62.1900	-2.828%	1	16	+57.582%
2025-10-08	61.9200	64.0000	61.9200	64.0000	+5.437%	3	17	+53.125%
2025-10-07	60.7000	60.7000	60.7000	60.7000	-3.651%	1	14	+61.450%
2025-10-06	63.0000	63.0000	63.0000	63.0000	+1.368%	1	14	+55.556%
2025-10-03	61.9000	62.1500	61.9000	62.1500	+3.239%	2	15	+57.683%
2025-10-02	60.5800	60.5800	60.2000	60.2000	+10.297%	2	14	+62.791%
2025-09-25	54.5800	54.5800	54.5800	54.5800	-7.804%	1	12	+79.553%
2025-09-23	59.2000	59.2000	59.2000	59.2000	+1.718%	2	11	+65.541%
2025-09-22	58.2000	58.2000	58.2000	58.2000	+1.926%	1	12	+68.385%
2025-09-19	55.6000	57.1000	55.6000	57.1000	+16.293%	10	11	+71.629%
2025-09-10	49.1000	49.1000	49.1000	49.1000	+19.610%	1	11	+99.593%
2025-09-02	41.0500	41.0500	41.0500	41.0500	-10.332%	1	10	+138.733%
2025-08-15	45.7800	45.7800	45.7800	45.7800	+1.508%	1	11	+114.067%
2025-08-13	45.3500	45.3500	45.1000	45.1000	+15.198%	3	11	+117.295%
2025-08-07	39.1500	39.1500	39.1500	39.1500	-11.023%	1	8	+150.319%
2025-07-29	42.7100	44.0000	42.7100	44.0000	0.000%	4	7	+122.727%
2025-07-28	44.0000	44.0000	44.0000	44.0000	+15.003%	1	7	+122.727%
2025-07-07	38.2600	38.2600	38.2600	38.2600	+131.879%	2	6	+156.142%
2025-03-14	16.5000	16.5000	16.5000	16.5000	-34.000%	2	4	+493.939%
2025-03-04	25.0000	25.0000	25.0000	25.0000	-7.407%	2	3	+292.000%
2025-02-27	27.0000	27.0000	27.0000	27.0000	-18.182%	1	2	+262.963%
2025-01-07	33.0000	33.0000	33.0000	33.0000	-19.708%	1	1	+196.970%
2024-12-06	41.1000	41.1000	41.1000	41.1000	+2.239%	2	1	+138.443%
2024-12-02	40.2000	40.2000	40.2000	40.2000	+54.913%	1	1	+143.781%
2024-09-27	25.9500	25.9500	25.9500	25.9500	+15.333%	2	1	+277.649%
2024-09-23	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	+335.556%