Dark

VOO20270115C620
VOO Jan 15 2027 620.00 Call (VOO270115C00620000)
option OPRA

EOD

Sep 25, 2026

102.30+10.630%(+9.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	102.3000	102.3000	102.3000	102.3000	+10.630%	1	103	0.000%
2026-09-17	92.4700	92.4700	92.4700	92.4700	+10.412%	2	103	+10.630%
2026-09-16	83.7500	83.7500	83.7500	83.7500	-13.077%	1	101	+22.149%
2026-09-11	96.3500	96.3500	96.3500	96.3500	-0.670%	1	100	+6.175%
2026-09-08	97.0000	97.0000	97.0000	97.0000	+3.148%	1	101	+5.464%
2026-09-01	94.0400	94.0400	94.0400	94.0400	-2.700%	8	108	+8.783%
2026-08-24	96.6500	96.6500	96.6500	96.6500	-3.011%	2	108	+5.846%
2026-08-20	99.7000	99.7000	99.6500	99.6500	-6.344%	13	110	+2.659%
2026-08-12	107.9000	107.9000	106.2000	106.4000	+2.259%	14	100	-3.853%
2026-08-11	104.0500	104.0500	104.0500	104.0500	-2.117%	2	107	-1.682%
2026-08-07	105.8000	106.3000	105.8000	106.3000	+1.800%	11	105	-3.763%
2026-08-06	104.4200	104.4200	104.4200	104.4200	+16.022%	1	105	-2.030%
2026-08-03	90.0000	90.0000	90.0000	90.0000	+13.208%	1	106	+13.667%
2026-07-27	79.5000	79.5000	79.5000	79.5000	-15.308%	1	105	+28.679%
2026-07-14	93.8700	93.8700	93.8700	93.8700	+1.153%	1	105	+8.981%
2026-07-09	92.8000	92.8000	92.8000	92.8000	+4.071%	1	104	+10.237%
2026-07-08	89.1700	89.1700	89.1700	89.1700	-2.546%	1	104	+14.725%
2026-06-30	89.9000	91.5000	89.9000	91.5000	-0.684%	2	103	+11.803%
2026-06-22	92.1300	92.1300	92.1300	92.1300	-5.508%	1	104	+11.039%
2026-06-16	97.5000	97.5000	97.5000	97.5000	+20.549%	1	105	+4.923%
2026-06-09	80.8800	80.8800	80.8800	80.8800	-19.023%	1	106	+26.484%
2026-05-28	99.7300	100.0900	99.7300	99.8800	+8.318%	8	106	+2.423%
2026-05-15	92.2100	92.2100	92.2100	92.2100	-4.643%	1	106	+10.942%
2026-05-14	96.7000	96.7000	96.7000	96.7000	+5.109%	1	105	+5.791%
2026-05-13	92.0000	92.0000	92.0000	92.0000	+34.346%	1	105	+11.196%
2026-04-21	68.4800	68.4800	68.4800	68.4800	-0.897%	1	105	+49.387%
2026-04-17	69.1000	69.1000	69.1000	69.1000	+5.771%	1	105	+48.046%
2026-04-16	65.0000	65.3300	65.0000	65.3300	+2.559%	4	105	+56.590%
2026-04-15	62.0000	63.7000	62.0000	63.7000	+23.211%	3	105	+60.597%
2026-04-13	51.7000	51.7000	51.7000	51.7000	+0.545%	1	107	+97.872%
2026-04-10	51.4200	51.4200	51.4200	51.4200	+3.398%	4	108	+98.950%
2026-04-08	49.5500	49.7300	49.1000	49.7300	+20.470%	4	106	+105.711%
2026-04-06	41.2800	41.2800	41.2800	41.2800	+10.730%	1	108	+147.820%
2026-04-02	37.2800	37.2800	37.2800	37.2800	-10.169%	1	107	+174.410%
2026-04-01	42.5600	42.5600	41.5000	41.5000	+9.067%	4	107	+146.506%
2026-03-31	38.0500	38.0500	38.0500	38.0500	+10.998%	4	106	+168.857%
2026-03-30	34.2800	34.2800	34.2800	34.2800	+1.420%	1	102	+198.425%
2026-03-27	33.6000	33.8000	33.6000	33.8000	-12.571%	6	102	+202.663%
2026-03-26	38.6600	38.6600	38.6600	38.6600	-9.673%	1	106	+164.615%
2026-03-24	43.0000	43.0000	42.8000	42.8000	-4.889%	3	105	+139.019%
2026-03-23	45.0000	45.0000	45.0000	45.0000	+12.472%	15	104	+127.333%
2026-03-20	42.3000	42.3000	40.0100	40.0100	-6.453%	9	104	+155.686%
2026-03-19	43.3000	43.3000	42.7700	42.7700	-7.022%	6	106	+139.186%
2026-03-18	47.8300	47.8300	46.0000	46.0000	-1.075%	2	110	+122.391%
2026-03-13	47.5000	47.5000	46.5000	46.5000	-3.427%	6	111	+120.000%
2026-03-12	51.4000	51.5000	48.1500	48.1500	-12.455%	5	107	+112.461%
2026-03-11	55.0000	55.0000	55.0000	55.0000	0.000%	1	107	+86.000%
2026-03-10	54.5000	55.0000	54.5000	55.0000	+0.899%	2	107	+86.000%
2026-03-09	48.4300	54.5100	46.9000	54.5100	+5.232%	11	106	+87.672%
2026-03-06	51.8000	51.8000	51.8000	51.8000	-6.667%	1	100	+97.490%
2026-03-05	53.5000	55.5000	53.5000	55.5000	+0.452%	3	100	+84.324%
2026-02-05	57.0000	57.0000	55.0000	55.2500	-10.887%	3	100	+85.158%
2026-02-03	62.0000	62.0000	62.0000	62.0000	-5.545%	1	101	+65.000%
2026-02-02	65.6400	65.6400	65.6400	65.6400	+4.190%	1	100	+55.850%
2026-01-30	63.0000	63.0000	63.0000	63.0000	-2.492%	10	101	+62.381%
2026-01-26	64.6100	64.6100	64.6100	64.6100	+11.397%	1	96	+58.335%
2026-01-20	58.2100	58.2100	58.0000	58.0000	-10.659%	2	95	+76.379%
2026-01-16	64.9200	64.9200	64.9200	64.9200	-0.931%	1	94	+57.579%
2026-01-15	65.5300	65.5300	65.5300	65.5300	+0.583%	1	94	+56.112%
2026-01-13	65.1500	65.1500	65.1500	65.1500	+1.165%	1	93	+57.022%
2026-01-09	64.4000	64.4000	64.4000	64.4000	-1.272%	1	93	+58.851%
2026-01-06	65.2300	65.2300	65.2300	65.2300	+6.934%	1	93	+56.830%
2025-12-31	61.0000	61.0000	61.0000	61.0000	-2.974%	1	93	+67.705%
2025-12-30	62.8700	62.8700	62.8700	62.8700	+1.354%	1	93	+62.717%
2025-12-23	62.0000	62.0300	62.0000	62.0300	+0.927%	2	93	+64.920%
2025-12-22	61.0000	61.4600	61.0000	61.4600	+10.341%	8	93	+66.450%
2025-12-18	57.5000	57.5000	55.7000	55.7000	-2.656%	2	99	+83.662%
2025-12-16	57.2100	57.2200	57.2100	57.2200	-11.969%	2	98	+78.784%
2025-12-10	62.7500	65.0000	62.7500	65.0000	+3.586%	3	100	+57.385%
2025-12-08	62.9900	62.9900	62.7500	62.7500	-4.242%	2	102	+63.028%
2025-12-05	65.5300	65.5300	65.5300	65.5300	+6.553%	1	101	+56.112%
2025-12-02	62.0000	62.0000	61.5000	61.5000	-1.221%	4	101	+66.341%
2025-12-01	62.2600	62.2600	62.2600	62.2600	+18.590%	3	101	+64.311%
2025-11-18	55.1300	55.1300	50.5000	52.5000	-13.793%	73	101	+94.857%
2025-11-13	60.9000	60.9000	60.9000	60.9000	-7.348%	1	47	+67.980%
2025-11-12	66.5000	66.5000	65.7300	65.7300	+6.359%	2	46	+55.637%
2025-11-10	61.8000	61.8000	61.8000	61.8000	+3.000%	1	48	+65.534%
2025-11-06	60.0000	60.0000	60.0000	60.0000	-5.512%	3	47	+70.500%
2025-11-05	63.8000	63.8000	63.5000	63.5000	-0.781%	2	44	+61.102%
2025-11-04	64.0000	64.0000	64.0000	64.0000	-4.563%	1	43	+59.844%
2025-10-27	65.5000	67.0600	65.5000	67.0600	+9.041%	13	51	+52.550%
2025-10-24	61.7500	61.7500	61.5000	61.5000	+12.741%	4	51	+66.341%
2025-10-22	58.0000	58.0000	54.5500	54.5500	-5.948%	3	50	+87.534%
2025-10-21	57.7000	58.2200	57.6000	58.0000	+15.884%	16	50	+76.379%
2025-10-14	50.0500	50.0500	50.0500	50.0500	-9.592%	1	58	+104.396%
2025-10-13	52.6300	55.3600	52.6300	55.3600	+3.865%	3	57	+84.790%
2025-10-10	59.9000	59.9000	53.3000	53.3000	-9.354%	3	56	+91.932%
2025-10-09	58.8000	58.8000	58.8000	58.8000	-2.810%	1	53	+73.980%
2025-10-08	60.3000	60.5000	60.3000	60.5000	+3.137%	6	52	+69.091%
2025-10-07	58.7000	58.7000	58.6600	58.6600	-2.233%	10	50	+74.395%
2025-10-06	58.8500	60.0000	58.8500	60.0000	+1.180%	13	50	+70.500%
2025-10-03	59.3000	59.3000	59.3000	59.3000	+2.241%	1	38	+72.513%
2025-10-02	58.0000	58.0000	58.0000	58.0000	+8.310%	1	38	+76.379%
2025-09-30	53.5500	53.5500	53.5500	53.5500	+3.319%	2	37	+91.036%
2025-09-25	51.7000	51.8300	51.1000	51.8300	-6.948%	13	35	+97.376%
2025-09-22	55.7000	55.7000	55.7000	55.7000	+5.492%	1	35	+83.662%
2025-09-18	52.5000	52.8000	51.8000	52.8000	+4.430%	17	36	+93.750%
2025-09-17	50.5600	50.5600	50.5600	50.5600	+0.517%	1	37	+102.334%
2025-09-15	51.0000	51.0000	50.3000	50.3000	+3.711%	3	38	+103.380%
2025-09-11	48.5000	48.5000	48.5000	48.5000	+26.698%	2	38	+110.928%
2025-09-02	39.5500	39.5500	38.2800	38.2800	-12.403%	3	36	+167.241%
2025-08-29	43.7000	43.7000	43.7000	43.7000	+5.811%	1	35	+134.096%
2025-08-26	41.3000	41.3000	41.3000	41.3000	+12.228%	1	34	+147.700%
2025-08-20	37.3000	37.3000	36.8000	36.8000	-5.641%	2	34	+177.989%
2025-08-19	39.0000	39.0000	39.0000	39.0000	+6.557%	1	33	+162.308%
2025-08-06	36.6000	36.6000	36.6000	36.6000	-13.126%	1	32	+179.508%
2025-07-31	42.1300	42.1300	42.1300	42.1300	+4.025%	5	32	+142.820%
2025-07-30	40.5000	40.5000	40.5000	40.5000	+11.294%	1	28	+152.593%
2025-07-17	36.3900	36.3900	36.3900	36.3900	+10.273%	1	29	+181.121%
2025-07-11	33.0000	33.0000	33.0000	33.0000	-3.367%	3	28	+210.000%
2025-07-07	34.1500	34.1500	34.1500	34.1500	-6.694%	2	27	+199.561%
2025-07-03	36.6000	36.6000	36.6000	36.6000	+14.375%	1	26	+179.508%
2025-06-30	32.0000	32.0000	32.0000	32.0000	+8.918%	2	29	+219.688%
2025-06-26	29.3800	29.3800	29.3800	29.3800	+7.658%	1	29	+248.196%
2025-06-11	27.2900	27.2900	27.2900	27.2900	+7.020%	10	28	+274.863%
2025-06-04	25.5000	25.5000	25.5000	25.5000	-2.448%	10	21	+301.176%
2025-05-19	26.1400	26.1400	26.1400	26.1400	+21.019%	1	21	+291.354%
2025-05-12	21.6000	21.6000	21.6000	21.6000	+22.172%	1	20	+373.611%
2025-05-02	17.6800	17.6800	17.6800	17.6800	+7.152%	2	19	+478.620%
2025-05-01	16.5000	16.5000	16.5000	16.5000	+22.222%	1	18	+520.000%
2025-04-30	13.5000	13.5000	13.5000	13.5000	-4.255%	1	19	+657.778%
2025-04-28	14.1000	14.1000	14.1000	14.1000	+135.000%	1	19	+625.532%
2025-04-04	6.1600	6.5500	6.0000	6.0000	-48.936%	8	20	+1,605.000%
2025-03-31	11.7500	11.7500	11.7500	11.7500	-31.686%	1	20	+770.638%
2025-03-24	17.2000	17.2000	17.2000	17.2000	+4.878%	1	20	+494.767%
2025-03-19	16.4000	16.4000	16.4000	16.4000	+0.613%	1	20	+523.780%
2025-03-14	16.3000	16.3000	16.3000	16.3000	+5.161%	2	20	+527.607%
2025-03-13	15.5000	15.5000	15.5000	15.5000	-59.530%	1	20	+560.000%
2025-01-23	38.2600	38.3000	38.2600	38.3000	+14.328%	5	20	+167.102%
2025-01-06	31.9700	33.5000	31.9700	33.5000	+14.256%	15	22	+205.373%
2024-12-31	29.3200	29.3200	29.3200	29.3200	-26.350%	1	7	+248.909%
2024-12-17	39.8100	39.8100	39.8100	39.8100	+2.603%	1	7	+156.971%
2024-12-03	38.8000	38.8000	38.8000	38.8000	+17.576%	2	6	+163.660%
2024-11-15	33.0000	33.0000	33.0000	33.0000	-7.303%	2	4	+210.000%
2024-11-14	35.9500	35.9500	35.6000	35.6000	+27.143%	4	3	+187.360%
2024-10-15	28.0000	28.0000	28.0000	28.0000	+27.273%	1	1	+265.357%
2024-09-23	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	+365.000%