Dark

VOO20270115C625
VOO Jan 15 2027 625.00 Call (VOO270115C00625000)
option OPRA

EOD

Sep 29, 2026

89.00-8.247%(-8.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	89.0000	89.0000	89.0000	89.0000	-8.247%	1	98	0.000%
2026-09-21	97.0000	97.0000	97.0000	97.0000	-6.461%	1	99	-8.247%
2026-08-17	103.7000	103.7000	103.7000	103.7000	+1.947%	1	98	-14.176%
2026-08-12	101.7200	101.7200	101.7200	101.7200	+2.139%	2	98	-12.505%
2026-08-06	99.5900	99.5900	99.5900	99.5900	+9.440%	2	98	-10.634%
2026-08-03	91.0000	91.0000	91.0000	91.0000	-0.503%	1	100	-2.198%
2026-07-15	91.4600	91.4600	91.4600	91.4600	+11.878%	1	100	-2.690%
2026-06-25	81.7500	81.7500	81.7500	81.7500	+4.942%	1	100	+8.869%
2026-06-24	83.9000	83.9000	77.9000	77.9000	-11.588%	11	100	+14.249%
2026-06-22	87.3000	88.1100	87.3000	88.1100	-5.227%	3	90	+1.010%
2026-06-15	92.9700	92.9700	92.9700	92.9700	+25.976%	1	89	-4.270%
2026-06-10	73.8000	73.8000	73.8000	73.8000	-6.700%	3	89	+20.596%
2026-06-09	79.1000	79.1000	79.1000	79.1000	-19.286%	6	89	+12.516%
2026-06-01	98.0000	98.0000	98.0000	98.0000	+0.937%	1	91	-9.184%
2026-05-29	96.6000	97.0900	96.6000	97.0900	+7.377%	5	91	-8.332%
2026-05-22	90.4200	90.4200	90.4200	90.4200	+4.580%	1	92	-1.570%
2026-05-18	86.4600	86.4600	86.4600	86.4600	-0.380%	1	93	+2.938%
2026-05-11	85.6000	86.7900	85.6000	86.7900	+1.331%	43	93	+2.546%
2026-05-08	85.6500	85.6500	85.6500	85.6500	+15.649%	1	100	+3.911%
2026-05-04	74.0600	74.0600	74.0600	74.0600	+0.529%	5	101	+20.173%
2026-05-01	73.6700	73.6700	73.6700	73.6700	+3.396%	2	101	+20.809%
2026-04-30	71.2500	71.2500	71.2500	71.2500	+4.015%	1	101	+24.912%
2026-04-27	68.5000	68.5000	68.5000	68.5000	-1.580%	2	101	+29.927%
2026-04-24	67.4700	69.6000	67.4700	69.6000	+4.192%	4	101	+27.874%
2026-04-22	68.3000	68.3000	66.8000	66.8000	-0.993%	3	100	+33.234%
2026-04-21	67.4700	67.4700	67.4700	67.4700	+2.227%	5	106	+31.910%
2026-04-20	65.8000	66.0000	65.8000	66.0000	+17.229%	2	106	+34.848%
2026-04-14	54.7600	56.3000	54.7600	56.3000	+17.292%	9	105	+58.082%
2026-04-13	48.5000	48.5000	48.0000	48.0000	+0.209%	7	106	+85.417%
2026-04-10	47.9000	47.9000	47.9000	47.9000	+6.920%	6	106	+85.804%
2026-04-08	44.8000	44.8000	44.8000	44.8000	+28.000%	1	103	+98.661%
2026-04-02	35.0000	35.0000	35.0000	35.0000	-9.910%	1	103	+154.286%
2026-04-01	37.5800	38.8500	37.5800	38.8500	+9.252%	5	103	+129.086%
2026-03-31	34.7100	35.5600	34.7100	35.5600	+18.375%	2	102	+150.281%
2026-03-30	30.0000	30.0400	30.0000	30.0400	-4.453%	5	101	+196.272%
2026-03-27	31.5300	31.5300	31.4400	31.4400	-24.875%	3	100	+183.079%
2026-03-23	41.8500	41.8500	41.8500	41.8500	+16.574%	2	99	+112.664%
2026-03-20	38.9100	38.9100	35.9000	35.9000	-15.330%	9	101	+147.911%
2026-03-19	40.0200	42.4000	40.0200	42.4000	-10.511%	2	98	+109.906%
2026-03-17	47.7300	47.7300	47.3000	47.3800	+3.247%	15	98	+87.843%
2026-03-16	45.4000	46.1000	45.4000	45.8900	-3.083%	8	91	+93.942%
2026-03-13	47.3500	47.3500	47.3500	47.3500	+1.283%	2	87	+87.962%
2026-03-12	48.0000	48.0000	46.7500	46.7500	-10.697%	2	87	+90.374%
2026-03-10	52.6000	52.6000	52.3500	52.3500	+1.928%	7	87	+70.010%
2026-03-09	46.8000	51.3600	46.8000	51.3600	+4.816%	8	86	+73.287%
2026-03-06	50.0000	50.0000	48.5000	49.0000	-6.130%	7	81	+81.633%
2026-03-05	50.7100	52.2000	50.7100	52.2000	-3.761%	2	75	+70.498%
2026-03-04	54.1000	54.2700	54.1000	54.2400	+6.353%	3	73	+64.086%
2026-03-03	49.5000	51.0000	48.0000	51.0000	-5.556%	5	76	+74.510%
2026-02-27	54.0000	54.0000	54.0000	54.0000	-5.379%	1	72	+64.815%
2026-02-26	57.0700	57.0700	57.0700	57.0700	-4.084%	1	72	+55.949%
2026-02-25	59.5000	59.5000	59.5000	59.5000	+6.250%	1	72	+49.580%
2026-02-24	56.0000	56.0000	56.0000	56.0000	+4.712%	1	72	+58.929%
2026-02-23	53.3000	53.4800	53.3000	53.4800	-1.073%	6	72	+66.417%
2026-02-17	51.2000	54.0600	51.2000	54.0600	-0.807%	3	70	+64.632%
2026-02-13	54.5000	54.5000	54.5000	54.5000	-5.217%	1	69	+63.303%
2026-02-12	57.5000	57.5000	57.5000	57.5000	-8.439%	1	69	+54.783%
2026-02-09	58.7300	62.8000	58.7300	62.8000	+7.350%	3	69	+41.720%
2026-02-06	58.0000	58.5000	58.0000	58.5000	+13.592%	2	67	+52.137%
2026-02-05	53.0000	53.0000	51.5000	51.5000	-10.435%	3	67	+72.816%
2026-02-04	59.0000	59.0000	57.5000	57.5000	-0.862%	3	64	+54.783%
2026-02-03	58.0000	58.0000	58.0000	58.0000	+0.346%	1	64	+53.448%
2026-01-30	59.0000	59.0000	57.8000	57.8000	-2.661%	2	63	+53.979%
2026-01-29	59.3800	59.3800	59.3800	59.3800	-4.226%	1	63	+49.882%
2026-01-27	62.0000	62.0000	62.0000	62.0000	+5.227%	1	64	+43.548%
2026-01-23	58.9200	58.9200	58.9200	58.9200	+1.272%	8	64	+51.052%
2026-01-22	58.1800	58.1800	58.1800	58.1800	+5.974%	1	71	+52.974%
2026-01-21	54.9000	54.9000	54.9000	54.9000	+3.565%	1	72	+62.113%
2026-01-20	55.8200	56.0000	53.0100	53.0100	-14.196%	6	72	+67.893%
2026-01-16	61.7800	61.7800	61.7800	61.7800	+4.200%	1	68	+44.060%
2026-01-14	58.8500	59.2900	57.4000	59.2900	-5.242%	11	68	+50.110%
2026-01-12	62.5700	62.5700	62.5700	62.5700	+2.574%	1	69	+42.241%
2026-01-09	61.0000	61.0000	61.0000	61.0000	-1.613%	1	68	+45.902%
2026-01-07	62.0000	62.0000	62.0000	62.0000	+14.033%	1	68	+43.548%
2026-01-02	54.3700	54.3700	54.3700	54.3700	-3.377%	1	68	+63.693%
2025-12-31	57.7400	57.7400	56.2700	56.2700	-3.894%	2	65	+58.166%
2025-12-30	58.5500	58.5500	58.5500	58.5500	-0.763%	1	65	+52.007%
2025-12-23	58.4000	59.0000	58.4000	59.0000	+4.240%	2	65	+50.847%
2025-12-22	56.6000	56.6000	56.6000	56.6000	+1.689%	1	67	+57.244%
2025-12-19	54.3500	55.6600	54.0000	55.6600	+6.019%	7	67	+59.899%
2025-12-18	55.0000	55.0000	52.5000	52.5000	+0.962%	3	61	+69.524%
2025-12-17	52.0000	52.0000	52.0000	52.0000	-7.801%	2	60	+71.154%
2025-12-16	54.9900	56.4000	54.9900	56.4000	-0.634%	2	58	+57.801%
2025-12-12	57.0000	59.9000	56.7600	56.7600	-8.304%	12	57	+56.801%
2025-12-11	61.9000	61.9000	61.9000	61.9000	+3.184%	3	51	+43.780%
2025-12-04	59.9900	59.9900	59.9900	59.9900	-0.745%	1	48	+48.358%
2025-12-03	61.6700	61.6700	60.4400	60.4400	+1.240%	11	47	+47.253%
2025-12-02	59.8000	59.8000	59.5000	59.7000	-0.234%	11	53	+49.079%
2025-12-01	58.4900	59.8400	58.4900	59.8400	+0.775%	2	42	+48.730%
2025-11-26	59.3800	59.3800	59.3800	59.3800	+8.062%	1	40	+49.882%
2025-11-25	54.9500	54.9500	54.9500	54.9500	-2.864%	2	40	+61.965%
2025-11-20	56.5700	56.5700	56.5700	56.5700	+10.058%	2	40	+57.327%
2025-11-19	51.4000	51.4000	51.4000	51.4000	-6.256%	1	42	+73.152%
2025-11-17	54.8300	54.8300	54.8300	54.8300	-5.871%	1	41	+62.320%
2025-11-14	52.7000	58.2500	52.7000	58.2500	+0.431%	2	41	+52.790%
2025-11-13	58.8200	59.0000	58.0000	58.0000	-7.496%	13	42	+53.448%
2025-11-12	62.7000	62.7000	62.7000	62.7000	+4.920%	1	38	+41.946%
2025-11-10	60.4000	60.4000	59.7600	59.7600	+13.829%	6	38	+48.929%
2025-11-07	50.9700	52.5000	50.9700	52.5000	-15.049%	4	38	+69.524%
2025-11-05	61.8000	61.8000	61.8000	61.8000	+3.726%	1	39	+44.013%
2025-11-04	59.5800	59.5800	59.5800	59.5800	-6.614%	1	39	+49.379%
2025-11-03	63.8000	63.8000	63.8000	63.8000	-1.085%	1	39	+39.498%
2025-10-31	66.5000	66.5000	63.0000	64.5000	+5.015%	5	39	+37.984%
2025-10-27	61.4200	61.4200	61.4200	61.4200	+12.285%	1	39	+44.904%
2025-10-21	54.6600	54.7800	54.6000	54.7000	+8.640%	12	39	+62.706%
2025-10-17	50.3500	50.3500	50.3500	50.3500	-3.173%	1	33	+76.763%
2025-10-15	52.0000	52.0000	52.0000	52.0000	0.000%	1	32	+71.154%
2025-10-14	49.7000	52.0000	49.7000	52.0000	+0.289%	5	32	+71.154%
2025-10-13	51.9000	51.9000	51.8500	51.8500	-6.069%	8	32	+71.649%
2025-10-07	55.2000	55.2000	55.2000	55.2000	-0.719%	1	38	+61.232%
2025-10-03	55.6000	55.6000	55.6000	55.6000	+8.319%	1	38	+60.072%
2025-10-01	51.3300	51.3300	51.3300	51.3300	+0.785%	1	39	+73.388%
2025-09-29	51.5000	51.5000	50.9300	50.9300	-2.058%	5	40	+74.750%
2025-09-24	52.0000	52.0000	52.0000	52.0000	-2.256%	4	35	+71.154%
2025-09-22	53.2000	53.2000	53.2000	53.2000	+10.488%	1	31	+67.293%
2025-09-19	48.1500	48.1500	48.1500	48.1500	+1.454%	1	30	+84.839%
2025-09-17	47.4600	47.4600	47.4600	47.4600	+4.422%	1	29	+87.526%
2025-09-12	45.4500	45.4500	45.4500	45.4500	+1.000%	1	29	+95.820%
2025-09-11	45.0000	45.0000	45.0000	45.0000	+5.189%	2	28	+97.778%
2025-09-10	42.7800	42.7800	42.7800	42.7800	+12.698%	2	28	+108.041%
2025-09-03	37.9600	37.9600	37.9600	37.9600	+5.650%	4	26	+134.457%
2025-09-02	35.9300	35.9300	35.9300	35.9300	-10.511%	1	26	+147.704%
2025-08-27	40.6500	40.6500	40.1500	40.1500	+4.286%	2	26	+121.669%
2025-08-25	38.5000	38.5000	38.5000	38.5000	+2.258%	2	27	+131.169%
2025-08-19	37.6500	37.6500	37.6500	37.6500	-6.413%	2	25	+136.388%
2025-08-15	40.2300	40.2300	40.2300	40.2300	+0.751%	1	23	+121.228%
2025-08-14	39.9300	39.9300	39.9300	39.9300	+5.356%	1	23	+122.890%
2025-08-12	37.9000	37.9000	37.9000	37.9000	+16.615%	1	22	+134.828%
2025-08-05	32.5000	32.5000	32.5000	32.5000	-12.517%	1	22	+173.846%
2025-07-31	37.1500	37.1500	37.1500	37.1500	+6.143%	2	21	+139.569%
2025-07-18	35.0000	35.0000	35.0000	35.0000	+12.903%	1	19	+154.286%
2025-07-11	32.7000	32.7000	31.0000	31.0000	-5.344%	9	19	+187.097%
2025-07-10	32.7500	32.7500	32.7500	32.7500	+48.190%	1	14	+171.756%
2025-06-13	22.1000	22.1000	22.1000	22.1000	-9.943%	8	14	+302.715%
2025-06-12	24.5400	24.5400	24.5400	24.5400	+1.995%	1	14	+262.673%
2025-05-19	24.0600	24.0600	24.0600	24.0600	+4.609%	1	14	+269.909%
2025-05-16	22.4000	23.0000	22.4000	23.0000	+9.524%	6	14	+286.957%
2025-05-14	21.0000	21.0000	21.0000	21.0000	+3.960%	2	14	+323.810%
2025-05-13	20.2000	20.2000	20.2000	20.2000	+96.117%	1	14	+340.594%
2025-04-15	10.9600	10.9600	10.3000	10.3000	+6.186%	2	14	+764.078%
2025-04-03	9.9000	9.9000	8.9000	9.7000	-26.958%	7	13	+817.526%
2025-03-13	13.2800	13.2800	13.2800	13.2800	-11.467%	5	11	+570.181%
2025-03-11	15.0000	15.0000	15.0000	15.0000	-11.765%	1	11	+493.333%
2025-03-10	17.0000	17.0000	17.0000	17.0000	-8.108%	1	11	+423.529%
2025-03-05	18.5000	18.5000	18.5000	18.5000	-2.632%	1	10	+381.081%
2025-03-04	19.0000	19.0000	19.0000	19.0000	-20.168%	1	9	+368.421%
2025-02-27	23.8000	23.8000	23.8000	23.8000	-17.931%	1	8	+273.950%
2025-02-24	29.0000	29.0000	29.0000	29.0000	-6.452%	1	8	+206.897%
2025-02-21	31.0000	31.0000	31.0000	31.0000	+3.333%	2	8	+187.097%
2025-02-03	30.0000	30.0000	30.0000	30.0000	-16.248%	1	8	+196.667%
2025-01-23	35.7800	35.8200	35.7700	35.8200	+6.925%	5	7	+148.465%
2024-11-14	33.7000	33.7000	33.5000	33.5000	+36.735%	2	3	+165.672%
2024-10-09	24.5000	24.5000	24.5000	24.5000	+3.814%	1	4	+263.265%
2024-10-08	23.6000	23.6000	23.6000	23.6000	+6.787%	1	3	+277.119%
2024-09-30	22.1000	22.1000	22.1000	22.1000	+0.455%	2	2	+302.715%
2024-09-26	22.0000	22.0000	22.0000	22.0000	0.000%	2	2	+304.545%