VOO20270115C620
VOO Jan 15 2027 620.00 Call (VOO270115C00620000)
optionOPRA
EODJul 8, 2026
89.17USD-2.546%(-2.33)1
Historical Prices · VOO20270115C620
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 89.1700 | 89.1700 | 89.1700 | 89.1700 | -2.546% | 1 | 104 | 0.000% |
| 2026-06-30 | 89.9000 | 91.5000 | 89.9000 | 91.5000 | -0.684% | 2 | 103 | -2.546% |
| 2026-06-22 | 92.1300 | 92.1300 | 92.1300 | 92.1300 | -5.508% | 1 | 104 | -3.213% |
| 2026-06-16 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | +20.549% | 1 | 105 | -8.544% |
| 2026-06-09 | 80.8800 | 80.8800 | 80.8800 | 80.8800 | -19.023% | 1 | 106 | +10.250% |
| 2026-05-28 | 99.7300 | 100.0900 | 99.7300 | 99.8800 | +8.318% | 8 | 106 | -10.723% |
| 2026-05-15 | 92.2100 | 92.2100 | 92.2100 | 92.2100 | -4.643% | 1 | 106 | -3.297% |
| 2026-05-14 | 96.7000 | 96.7000 | 96.7000 | 96.7000 | +5.109% | 1 | 105 | -7.787% |
| 2026-05-13 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | +34.346% | 1 | 105 | -3.076% |
| 2026-04-21 | 68.4800 | 68.4800 | 68.4800 | 68.4800 | -0.897% | 1 | 105 | +30.213% |
| 2026-04-17 | 69.1000 | 69.1000 | 69.1000 | 69.1000 | +5.771% | 1 | 105 | +29.045% |
| 2026-04-16 | 65.0000 | 65.3300 | 65.0000 | 65.3300 | +2.559% | 4 | 105 | +36.492% |
| 2026-04-15 | 62.0000 | 63.7000 | 62.0000 | 63.7000 | +23.211% | 3 | 105 | +39.984% |
| 2026-04-13 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | +0.545% | 1 | 107 | +72.476% |
| 2026-04-10 | 51.4200 | 51.4200 | 51.4200 | 51.4200 | +3.398% | 4 | 108 | +73.415% |
| 2026-04-08 | 49.5500 | 49.7300 | 49.1000 | 49.7300 | +20.470% | 4 | 106 | +79.308% |
| 2026-04-06 | 41.2800 | 41.2800 | 41.2800 | 41.2800 | +10.730% | 1 | 108 | +116.013% |
| 2026-04-02 | 37.2800 | 37.2800 | 37.2800 | 37.2800 | -10.169% | 1 | 107 | +139.190% |
| 2026-04-01 | 42.5600 | 42.5600 | 41.5000 | 41.5000 | +9.067% | 4 | 107 | +114.867% |
| 2026-03-31 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +10.998% | 4 | 106 | +134.350% |
| 2026-03-30 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | +1.420% | 1 | 102 | +160.123% |
| 2026-03-27 | 33.6000 | 33.8000 | 33.6000 | 33.8000 | -12.571% | 6 | 102 | +163.817% |
| 2026-03-26 | 38.6600 | 38.6600 | 38.6600 | 38.6600 | -9.673% | 1 | 106 | +130.652% |
| 2026-03-24 | 43.0000 | 43.0000 | 42.8000 | 42.8000 | -4.889% | 3 | 105 | +108.341% |
| 2026-03-23 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +12.472% | 15 | 104 | +98.156% |
| 2026-03-20 | 42.3000 | 42.3000 | 40.0100 | 40.0100 | -6.453% | 9 | 104 | +122.869% |
| 2026-03-19 | 43.3000 | 43.3000 | 42.7700 | 42.7700 | -7.022% | 6 | 106 | +108.487% |
| 2026-03-18 | 47.8300 | 47.8300 | 46.0000 | 46.0000 | -1.075% | 2 | 110 | +93.848% |
| 2026-03-13 | 47.5000 | 47.5000 | 46.5000 | 46.5000 | -3.427% | 6 | 111 | +91.763% |
| 2026-03-12 | 51.4000 | 51.5000 | 48.1500 | 48.1500 | -12.455% | 5 | 107 | +85.192% |
| 2026-03-11 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 0.000% | 1 | 107 | +62.127% |
| 2026-03-10 | 54.5000 | 55.0000 | 54.5000 | 55.0000 | +0.899% | 2 | 107 | +62.127% |
| 2026-03-09 | 48.4300 | 54.5100 | 46.9000 | 54.5100 | +5.232% | 11 | 106 | +63.585% |
| 2026-03-06 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | -6.667% | 1 | 100 | +72.143% |
| 2026-03-05 | 53.5000 | 55.5000 | 53.5000 | 55.5000 | +0.452% | 3 | 100 | +60.667% |
| 2026-02-05 | 57.0000 | 57.0000 | 55.0000 | 55.2500 | -10.887% | 3 | 100 | +61.394% |
| 2026-02-03 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -5.545% | 1 | 101 | +43.823% |
| 2026-02-02 | 65.6400 | 65.6400 | 65.6400 | 65.6400 | +4.190% | 1 | 100 | +35.847% |
| 2026-01-30 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -2.492% | 10 | 101 | +41.540% |
| 2026-01-26 | 64.6100 | 64.6100 | 64.6100 | 64.6100 | +11.397% | 1 | 96 | +38.013% |
| 2026-01-20 | 58.2100 | 58.2100 | 58.0000 | 58.0000 | -10.659% | 2 | 95 | +53.741% |
| 2026-01-16 | 64.9200 | 64.9200 | 64.9200 | 64.9200 | -0.931% | 1 | 94 | +37.354% |
| 2026-01-15 | 65.5300 | 65.5300 | 65.5300 | 65.5300 | +0.583% | 1 | 94 | +36.075% |
| 2026-01-13 | 65.1500 | 65.1500 | 65.1500 | 65.1500 | +1.165% | 1 | 93 | +36.869% |
| 2026-01-09 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | -1.272% | 1 | 93 | +38.463% |
| 2026-01-06 | 65.2300 | 65.2300 | 65.2300 | 65.2300 | +6.934% | 1 | 93 | +36.701% |
| 2025-12-31 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | -2.974% | 1 | 93 | +46.180% |
| 2025-12-30 | 62.8700 | 62.8700 | 62.8700 | 62.8700 | +1.354% | 1 | 93 | +41.832% |
| 2025-12-23 | 62.0000 | 62.0300 | 62.0000 | 62.0300 | +0.927% | 2 | 93 | +43.753% |
| 2025-12-22 | 61.0000 | 61.4600 | 61.0000 | 61.4600 | +10.341% | 8 | 93 | +45.086% |
| 2025-12-18 | 57.5000 | 57.5000 | 55.7000 | 55.7000 | -2.656% | 2 | 99 | +60.090% |
| 2025-12-16 | 57.2100 | 57.2200 | 57.2100 | 57.2200 | -11.969% | 2 | 98 | +55.837% |
| 2025-12-10 | 62.7500 | 65.0000 | 62.7500 | 65.0000 | +3.586% | 3 | 100 | +37.185% |
| 2025-12-08 | 62.9900 | 62.9900 | 62.7500 | 62.7500 | -4.242% | 2 | 102 | +42.104% |
| 2025-12-05 | 65.5300 | 65.5300 | 65.5300 | 65.5300 | +6.553% | 1 | 101 | +36.075% |
| 2025-12-02 | 62.0000 | 62.0000 | 61.5000 | 61.5000 | -1.221% | 4 | 101 | +44.992% |
| 2025-12-01 | 62.2600 | 62.2600 | 62.2600 | 62.2600 | +18.590% | 3 | 101 | +43.222% |
| 2025-11-18 | 55.1300 | 55.1300 | 50.5000 | 52.5000 | -13.793% | 73 | 101 | +69.848% |
| 2025-11-13 | 60.9000 | 60.9000 | 60.9000 | 60.9000 | -7.348% | 1 | 47 | +46.420% |
| 2025-11-12 | 66.5000 | 66.5000 | 65.7300 | 65.7300 | +6.359% | 2 | 46 | +35.661% |
| 2025-11-10 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | +3.000% | 1 | 48 | +44.288% |
| 2025-11-06 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -5.512% | 3 | 47 | +48.617% |
| 2025-11-05 | 63.8000 | 63.8000 | 63.5000 | 63.5000 | -0.781% | 2 | 44 | +40.425% |
| 2025-11-04 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -4.563% | 1 | 43 | +39.328% |
| 2025-10-27 | 65.5000 | 67.0600 | 65.5000 | 67.0600 | +9.041% | 13 | 51 | +32.970% |
| 2025-10-24 | 61.7500 | 61.7500 | 61.5000 | 61.5000 | +12.741% | 4 | 51 | +44.992% |
| 2025-10-22 | 58.0000 | 58.0000 | 54.5500 | 54.5500 | -5.948% | 3 | 50 | +63.465% |
| 2025-10-21 | 57.7000 | 58.2200 | 57.6000 | 58.0000 | +15.884% | 16 | 50 | +53.741% |
| 2025-10-14 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | -9.592% | 1 | 58 | +78.162% |
| 2025-10-13 | 52.6300 | 55.3600 | 52.6300 | 55.3600 | +3.865% | 3 | 57 | +61.073% |
| 2025-10-10 | 59.9000 | 59.9000 | 53.3000 | 53.3000 | -9.354% | 3 | 56 | +67.298% |
| 2025-10-09 | 58.8000 | 58.8000 | 58.8000 | 58.8000 | -2.810% | 1 | 53 | +51.650% |
| 2025-10-08 | 60.3000 | 60.5000 | 60.3000 | 60.5000 | +3.137% | 6 | 52 | +47.388% |
| 2025-10-07 | 58.7000 | 58.7000 | 58.6600 | 58.6600 | -2.233% | 10 | 50 | +52.012% |
| 2025-10-06 | 58.8500 | 60.0000 | 58.8500 | 60.0000 | +1.180% | 13 | 50 | +48.617% |
| 2025-10-03 | 59.3000 | 59.3000 | 59.3000 | 59.3000 | +2.241% | 1 | 38 | +50.371% |
| 2025-10-02 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +8.310% | 1 | 38 | +53.741% |
| 2025-09-30 | 53.5500 | 53.5500 | 53.5500 | 53.5500 | +3.319% | 2 | 37 | +66.517% |
| 2025-09-25 | 51.7000 | 51.8300 | 51.1000 | 51.8300 | -6.948% | 13 | 35 | +72.043% |
| 2025-09-22 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | +5.492% | 1 | 35 | +60.090% |
| 2025-09-18 | 52.5000 | 52.8000 | 51.8000 | 52.8000 | +4.430% | 17 | 36 | +68.883% |
| 2025-09-17 | 50.5600 | 50.5600 | 50.5600 | 50.5600 | +0.517% | 1 | 37 | +76.365% |
| 2025-09-15 | 51.0000 | 51.0000 | 50.3000 | 50.3000 | +3.711% | 3 | 38 | +77.276% |
| 2025-09-11 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +26.698% | 2 | 38 | +83.856% |
| 2025-09-02 | 39.5500 | 39.5500 | 38.2800 | 38.2800 | -12.403% | 3 | 36 | +132.941% |
| 2025-08-29 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | +5.811% | 1 | 35 | +104.050% |
| 2025-08-26 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +12.228% | 1 | 34 | +115.908% |
| 2025-08-20 | 37.3000 | 37.3000 | 36.8000 | 36.8000 | -5.641% | 2 | 34 | +142.310% |
| 2025-08-19 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +6.557% | 1 | 33 | +128.641% |
| 2025-08-06 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -13.126% | 1 | 32 | +143.634% |
| 2025-07-31 | 42.1300 | 42.1300 | 42.1300 | 42.1300 | +4.025% | 5 | 32 | +111.654% |
| 2025-07-30 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +11.294% | 1 | 28 | +120.173% |
| 2025-07-17 | 36.3900 | 36.3900 | 36.3900 | 36.3900 | +10.273% | 1 | 29 | +145.040% |
| 2025-07-11 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -3.367% | 3 | 28 | +170.212% |
| 2025-07-07 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | -6.694% | 2 | 27 | +161.113% |
| 2025-07-03 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +14.375% | 1 | 26 | +143.634% |
| 2025-06-30 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +8.918% | 2 | 29 | +178.656% |
| 2025-06-26 | 29.3800 | 29.3800 | 29.3800 | 29.3800 | +7.658% | 1 | 29 | +203.506% |
| 2025-06-11 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | +7.020% | 10 | 28 | +226.750% |
| 2025-06-04 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -2.448% | 10 | 21 | +249.686% |
| 2025-05-19 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | +21.019% | 1 | 21 | +241.125% |
| 2025-05-12 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +22.172% | 1 | 20 | +312.824% |
| 2025-05-02 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +7.152% | 2 | 19 | +404.355% |
| 2025-05-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +22.222% | 1 | 18 | +440.424% |
| 2025-04-30 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.255% | 1 | 19 | +560.519% |
| 2025-04-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +135.000% | 1 | 19 | +532.411% |
| 2025-04-04 | 6.1600 | 6.5500 | 6.0000 | 6.0000 | -48.936% | 8 | 20 | +1386.167% |
| 2025-03-31 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -31.686% | 1 | 20 | +658.894% |
| 2025-03-24 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +4.878% | 1 | 20 | +418.430% |
| 2025-03-19 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.613% | 1 | 20 | +443.720% |
| 2025-03-14 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +5.161% | 2 | 20 | +447.055% |
| 2025-03-13 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -59.530% | 1 | 20 | +475.290% |
| 2025-01-23 | 38.2600 | 38.3000 | 38.2600 | 38.3000 | +14.328% | 5 | 20 | +132.820% |
| 2025-01-06 | 31.9700 | 33.5000 | 31.9700 | 33.5000 | +14.256% | 15 | 22 | +166.179% |
| 2024-12-31 | 29.3200 | 29.3200 | 29.3200 | 29.3200 | -26.350% | 1 | 7 | +204.127% |
| 2024-12-17 | 39.8100 | 39.8100 | 39.8100 | 39.8100 | +2.603% | 1 | 7 | +123.989% |
| 2024-12-03 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +17.576% | 2 | 6 | +129.820% |
| 2024-11-15 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -7.303% | 2 | 4 | +170.212% |
| 2024-11-14 | 35.9500 | 35.9500 | 35.6000 | 35.6000 | +27.143% | 4 | 3 | +150.478% |
| 2024-10-15 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +27.273% | 1 | 1 | +218.464% |
| 2024-09-23 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 1 | 1 | +305.318% |