VOO20270115C625
VOO Jan 15 2027 625.00 Call (VOO270115C00625000)
optionOPRA
InactiveJun 25, 2026
81.75USD+4.942%(+3.85)1
Historical Prices · VOO20270115C625
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 81.7500 | 81.7500 | 81.7500 | 81.7500 | +4.942% | 1 | 100 | 0.000% |
| 2026-06-24 | 83.9000 | 83.9000 | 77.9000 | 77.9000 | -11.588% | 11 | 100 | +4.942% |
| 2026-06-22 | 87.3000 | 88.1100 | 87.3000 | 88.1100 | -5.227% | 3 | 90 | -7.218% |
| 2026-06-15 | 92.9700 | 92.9700 | 92.9700 | 92.9700 | +25.976% | 1 | 89 | -12.068% |
| 2026-06-10 | 73.8000 | 73.8000 | 73.8000 | 73.8000 | -6.700% | 3 | 89 | +10.772% |
| 2026-06-09 | 79.1000 | 79.1000 | 79.1000 | 79.1000 | -19.286% | 6 | 89 | +3.350% |
| 2026-06-01 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +0.937% | 1 | 91 | -16.582% |
| 2026-05-29 | 96.6000 | 97.0900 | 96.6000 | 97.0900 | +7.377% | 5 | 91 | -15.800% |
| 2026-05-22 | 90.4200 | 90.4200 | 90.4200 | 90.4200 | +4.580% | 1 | 92 | -9.589% |
| 2026-05-18 | 86.4600 | 86.4600 | 86.4600 | 86.4600 | -0.380% | 1 | 93 | -5.448% |
| 2026-05-11 | 85.6000 | 86.7900 | 85.6000 | 86.7900 | +1.331% | 43 | 93 | -5.807% |
| 2026-05-08 | 85.6500 | 85.6500 | 85.6500 | 85.6500 | +15.649% | 1 | 100 | -4.553% |
| 2026-05-04 | 74.0600 | 74.0600 | 74.0600 | 74.0600 | +0.529% | 5 | 101 | +10.383% |
| 2026-05-01 | 73.6700 | 73.6700 | 73.6700 | 73.6700 | +3.396% | 2 | 101 | +10.968% |
| 2026-04-30 | 71.2500 | 71.2500 | 71.2500 | 71.2500 | +4.015% | 1 | 101 | +14.737% |
| 2026-04-27 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | -1.580% | 2 | 101 | +19.343% |
| 2026-04-24 | 67.4700 | 69.6000 | 67.4700 | 69.6000 | +4.192% | 4 | 101 | +17.457% |
| 2026-04-22 | 68.3000 | 68.3000 | 66.8000 | 66.8000 | -0.993% | 3 | 100 | +22.380% |
| 2026-04-21 | 67.4700 | 67.4700 | 67.4700 | 67.4700 | +2.227% | 5 | 106 | +21.165% |
| 2026-04-20 | 65.8000 | 66.0000 | 65.8000 | 66.0000 | +17.229% | 2 | 106 | +23.864% |
| 2026-04-14 | 54.7600 | 56.3000 | 54.7600 | 56.3000 | +17.292% | 9 | 105 | +45.204% |
| 2026-04-13 | 48.5000 | 48.5000 | 48.0000 | 48.0000 | +0.209% | 7 | 106 | +70.313% |
| 2026-04-10 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | +6.920% | 6 | 106 | +70.668% |
| 2026-04-08 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | +28.000% | 1 | 103 | +82.478% |
| 2026-04-02 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -9.910% | 1 | 103 | +133.571% |
| 2026-04-01 | 37.5800 | 38.8500 | 37.5800 | 38.8500 | +9.252% | 5 | 103 | +110.425% |
| 2026-03-31 | 34.7100 | 35.5600 | 34.7100 | 35.5600 | +18.375% | 2 | 102 | +129.893% |
| 2026-03-30 | 30.0000 | 30.0400 | 30.0000 | 30.0400 | -4.453% | 5 | 101 | +172.137% |
| 2026-03-27 | 31.5300 | 31.5300 | 31.4400 | 31.4400 | -24.875% | 3 | 100 | +160.019% |
| 2026-03-23 | 41.8500 | 41.8500 | 41.8500 | 41.8500 | +16.574% | 2 | 99 | +95.341% |
| 2026-03-20 | 38.9100 | 38.9100 | 35.9000 | 35.9000 | -15.330% | 9 | 101 | +127.716% |
| 2026-03-19 | 40.0200 | 42.4000 | 40.0200 | 42.4000 | -10.511% | 2 | 98 | +92.807% |
| 2026-03-17 | 47.7300 | 47.7300 | 47.3000 | 47.3800 | +3.247% | 15 | 98 | +72.541% |
| 2026-03-16 | 45.4000 | 46.1000 | 45.4000 | 45.8900 | -3.083% | 8 | 91 | +78.143% |
| 2026-03-13 | 47.3500 | 47.3500 | 47.3500 | 47.3500 | +1.283% | 2 | 87 | +72.650% |
| 2026-03-12 | 48.0000 | 48.0000 | 46.7500 | 46.7500 | -10.697% | 2 | 87 | +74.866% |
| 2026-03-10 | 52.6000 | 52.6000 | 52.3500 | 52.3500 | +1.928% | 7 | 87 | +56.160% |
| 2026-03-09 | 46.8000 | 51.3600 | 46.8000 | 51.3600 | +4.816% | 8 | 86 | +59.171% |
| 2026-03-06 | 50.0000 | 50.0000 | 48.5000 | 49.0000 | -6.130% | 7 | 81 | +66.837% |
| 2026-03-05 | 50.7100 | 52.2000 | 50.7100 | 52.2000 | -3.761% | 2 | 75 | +56.609% |
| 2026-03-04 | 54.1000 | 54.2700 | 54.1000 | 54.2400 | +6.353% | 3 | 73 | +50.719% |
| 2026-03-03 | 49.5000 | 51.0000 | 48.0000 | 51.0000 | -5.556% | 5 | 76 | +60.294% |
| 2026-02-27 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -5.379% | 1 | 72 | +51.389% |
| 2026-02-26 | 57.0700 | 57.0700 | 57.0700 | 57.0700 | -4.084% | 1 | 72 | +43.245% |
| 2026-02-25 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | +6.250% | 1 | 72 | +37.395% |
| 2026-02-24 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +4.712% | 1 | 72 | +45.982% |
| 2026-02-23 | 53.3000 | 53.4800 | 53.3000 | 53.4800 | -1.073% | 6 | 72 | +52.861% |
| 2026-02-17 | 51.2000 | 54.0600 | 51.2000 | 54.0600 | -0.807% | 3 | 70 | +51.221% |
| 2026-02-13 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | -5.217% | 1 | 69 | +50.000% |
| 2026-02-12 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -8.439% | 1 | 69 | +42.174% |
| 2026-02-09 | 58.7300 | 62.8000 | 58.7300 | 62.8000 | +7.350% | 3 | 69 | +30.175% |
| 2026-02-06 | 58.0000 | 58.5000 | 58.0000 | 58.5000 | +13.592% | 2 | 67 | +39.744% |
| 2026-02-05 | 53.0000 | 53.0000 | 51.5000 | 51.5000 | -10.435% | 3 | 67 | +58.738% |
| 2026-02-04 | 59.0000 | 59.0000 | 57.5000 | 57.5000 | -0.862% | 3 | 64 | +42.174% |
| 2026-02-03 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +0.346% | 1 | 64 | +40.948% |
| 2026-01-30 | 59.0000 | 59.0000 | 57.8000 | 57.8000 | -2.661% | 2 | 63 | +41.436% |
| 2026-01-29 | 59.3800 | 59.3800 | 59.3800 | 59.3800 | -4.226% | 1 | 63 | +37.673% |
| 2026-01-27 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +5.227% | 1 | 64 | +31.855% |
| 2026-01-23 | 58.9200 | 58.9200 | 58.9200 | 58.9200 | +1.272% | 8 | 64 | +38.747% |
| 2026-01-22 | 58.1800 | 58.1800 | 58.1800 | 58.1800 | +5.974% | 1 | 71 | +40.512% |
| 2026-01-21 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | +3.565% | 1 | 72 | +48.907% |
| 2026-01-20 | 55.8200 | 56.0000 | 53.0100 | 53.0100 | -14.196% | 6 | 72 | +54.216% |
| 2026-01-16 | 61.7800 | 61.7800 | 61.7800 | 61.7800 | +4.200% | 1 | 68 | +32.324% |
| 2026-01-14 | 58.8500 | 59.2900 | 57.4000 | 59.2900 | -5.242% | 11 | 68 | +37.882% |
| 2026-01-12 | 62.5700 | 62.5700 | 62.5700 | 62.5700 | +2.574% | 1 | 69 | +30.654% |
| 2026-01-09 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | -1.613% | 1 | 68 | +34.016% |
| 2026-01-07 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +14.033% | 1 | 68 | +31.855% |
| 2026-01-02 | 54.3700 | 54.3700 | 54.3700 | 54.3700 | -3.377% | 1 | 68 | +50.359% |
| 2025-12-31 | 57.7400 | 57.7400 | 56.2700 | 56.2700 | -3.894% | 2 | 65 | +45.282% |
| 2025-12-30 | 58.5500 | 58.5500 | 58.5500 | 58.5500 | -0.763% | 1 | 65 | +39.624% |
| 2025-12-23 | 58.4000 | 59.0000 | 58.4000 | 59.0000 | +4.240% | 2 | 65 | +38.559% |
| 2025-12-22 | 56.6000 | 56.6000 | 56.6000 | 56.6000 | +1.689% | 1 | 67 | +44.435% |
| 2025-12-19 | 54.3500 | 55.6600 | 54.0000 | 55.6600 | +6.019% | 7 | 67 | +46.874% |
| 2025-12-18 | 55.0000 | 55.0000 | 52.5000 | 52.5000 | +0.962% | 3 | 61 | +55.714% |
| 2025-12-17 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -7.801% | 2 | 60 | +57.212% |
| 2025-12-16 | 54.9900 | 56.4000 | 54.9900 | 56.4000 | -0.634% | 2 | 58 | +44.947% |
| 2025-12-12 | 57.0000 | 59.9000 | 56.7600 | 56.7600 | -8.304% | 12 | 57 | +44.027% |
| 2025-12-11 | 61.9000 | 61.9000 | 61.9000 | 61.9000 | +3.184% | 3 | 51 | +32.068% |
| 2025-12-04 | 59.9900 | 59.9900 | 59.9900 | 59.9900 | -0.745% | 1 | 48 | +36.273% |
| 2025-12-03 | 61.6700 | 61.6700 | 60.4400 | 60.4400 | +1.240% | 11 | 47 | +35.258% |
| 2025-12-02 | 59.8000 | 59.8000 | 59.5000 | 59.7000 | -0.234% | 11 | 53 | +36.935% |
| 2025-12-01 | 58.4900 | 59.8400 | 58.4900 | 59.8400 | +0.775% | 2 | 42 | +36.614% |
| 2025-11-26 | 59.3800 | 59.3800 | 59.3800 | 59.3800 | +8.062% | 1 | 40 | +37.673% |
| 2025-11-25 | 54.9500 | 54.9500 | 54.9500 | 54.9500 | -2.864% | 2 | 40 | +48.772% |
| 2025-11-20 | 56.5700 | 56.5700 | 56.5700 | 56.5700 | +10.058% | 2 | 40 | +44.511% |
| 2025-11-19 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | -6.256% | 1 | 42 | +59.047% |
| 2025-11-17 | 54.8300 | 54.8300 | 54.8300 | 54.8300 | -5.871% | 1 | 41 | +49.097% |
| 2025-11-14 | 52.7000 | 58.2500 | 52.7000 | 58.2500 | +0.431% | 2 | 41 | +40.343% |
| 2025-11-13 | 58.8200 | 59.0000 | 58.0000 | 58.0000 | -7.496% | 13 | 42 | +40.948% |
| 2025-11-12 | 62.7000 | 62.7000 | 62.7000 | 62.7000 | +4.920% | 1 | 38 | +30.383% |
| 2025-11-10 | 60.4000 | 60.4000 | 59.7600 | 59.7600 | +13.829% | 6 | 38 | +36.797% |
| 2025-11-07 | 50.9700 | 52.5000 | 50.9700 | 52.5000 | -15.049% | 4 | 38 | +55.714% |
| 2025-11-05 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | +3.726% | 1 | 39 | +32.282% |
| 2025-11-04 | 59.5800 | 59.5800 | 59.5800 | 59.5800 | -6.614% | 1 | 39 | +37.210% |
| 2025-11-03 | 63.8000 | 63.8000 | 63.8000 | 63.8000 | -1.085% | 1 | 39 | +28.135% |
| 2025-10-31 | 66.5000 | 66.5000 | 63.0000 | 64.5000 | +5.015% | 5 | 39 | +26.744% |
| 2025-10-27 | 61.4200 | 61.4200 | 61.4200 | 61.4200 | +12.285% | 1 | 39 | +33.100% |
| 2025-10-21 | 54.6600 | 54.7800 | 54.6000 | 54.7000 | +8.640% | 12 | 39 | +49.452% |
| 2025-10-17 | 50.3500 | 50.3500 | 50.3500 | 50.3500 | -3.173% | 1 | 33 | +62.363% |
| 2025-10-15 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 0.000% | 1 | 32 | +57.212% |
| 2025-10-14 | 49.7000 | 52.0000 | 49.7000 | 52.0000 | +0.289% | 5 | 32 | +57.212% |
| 2025-10-13 | 51.9000 | 51.9000 | 51.8500 | 51.8500 | -6.069% | 8 | 32 | +57.666% |
| 2025-10-07 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | -0.719% | 1 | 38 | +48.098% |
| 2025-10-03 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | +8.319% | 1 | 38 | +47.032% |
| 2025-10-01 | 51.3300 | 51.3300 | 51.3300 | 51.3300 | +0.785% | 1 | 39 | +59.264% |
| 2025-09-29 | 51.5000 | 51.5000 | 50.9300 | 50.9300 | -2.058% | 5 | 40 | +60.514% |
| 2025-09-24 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -2.256% | 4 | 35 | +57.212% |
| 2025-09-22 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | +10.488% | 1 | 31 | +53.665% |
| 2025-09-19 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | +1.454% | 1 | 30 | +69.782% |
| 2025-09-17 | 47.4600 | 47.4600 | 47.4600 | 47.4600 | +4.422% | 1 | 29 | +72.250% |
| 2025-09-12 | 45.4500 | 45.4500 | 45.4500 | 45.4500 | +1.000% | 1 | 29 | +79.868% |
| 2025-09-11 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +5.189% | 2 | 28 | +81.667% |
| 2025-09-10 | 42.7800 | 42.7800 | 42.7800 | 42.7800 | +12.698% | 2 | 28 | +91.094% |
| 2025-09-03 | 37.9600 | 37.9600 | 37.9600 | 37.9600 | +5.650% | 4 | 26 | +115.358% |
| 2025-09-02 | 35.9300 | 35.9300 | 35.9300 | 35.9300 | -10.511% | 1 | 26 | +127.526% |
| 2025-08-27 | 40.6500 | 40.6500 | 40.1500 | 40.1500 | +4.286% | 2 | 26 | +103.611% |
| 2025-08-25 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +2.258% | 2 | 27 | +112.338% |
| 2025-08-19 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | -6.413% | 2 | 25 | +117.131% |
| 2025-08-15 | 40.2300 | 40.2300 | 40.2300 | 40.2300 | +0.751% | 1 | 23 | +103.207% |
| 2025-08-14 | 39.9300 | 39.9300 | 39.9300 | 39.9300 | +5.356% | 1 | 23 | +104.733% |
| 2025-08-12 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +16.615% | 1 | 22 | +115.699% |
| 2025-08-05 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -12.517% | 1 | 22 | +151.538% |
| 2025-07-31 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | +6.143% | 2 | 21 | +120.054% |
| 2025-07-18 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +12.903% | 1 | 19 | +133.571% |
| 2025-07-11 | 32.7000 | 32.7000 | 31.0000 | 31.0000 | -5.344% | 9 | 19 | +163.710% |
| 2025-07-10 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +48.190% | 1 | 14 | +149.618% |
| 2025-06-13 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -9.943% | 8 | 14 | +269.910% |
| 2025-06-12 | 24.5400 | 24.5400 | 24.5400 | 24.5400 | +1.995% | 1 | 14 | +233.130% |
| 2025-05-19 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | +4.609% | 1 | 14 | +239.776% |
| 2025-05-16 | 22.4000 | 23.0000 | 22.4000 | 23.0000 | +9.524% | 6 | 14 | +255.435% |
| 2025-05-14 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.960% | 2 | 14 | +289.286% |
| 2025-05-13 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +96.117% | 1 | 14 | +304.703% |
| 2025-04-15 | 10.9600 | 10.9600 | 10.3000 | 10.3000 | +6.186% | 2 | 14 | +693.689% |
| 2025-04-03 | 9.9000 | 9.9000 | 8.9000 | 9.7000 | -26.958% | 7 | 13 | +742.784% |
| 2025-03-13 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -11.467% | 5 | 11 | +515.587% |
| 2025-03-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.765% | 1 | 11 | +445.000% |
| 2025-03-10 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -8.108% | 1 | 11 | +380.882% |
| 2025-03-05 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.632% | 1 | 10 | +341.892% |
| 2025-03-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -20.168% | 1 | 9 | +330.263% |
| 2025-02-27 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -17.931% | 1 | 8 | +243.487% |
| 2025-02-24 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -6.452% | 1 | 8 | +181.897% |
| 2025-02-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +3.333% | 2 | 8 | +163.710% |
| 2025-02-03 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -16.248% | 1 | 8 | +172.500% |
| 2025-01-23 | 35.7800 | 35.8200 | 35.7700 | 35.8200 | +6.925% | 5 | 7 | +128.224% |
| 2024-11-14 | 33.7000 | 33.7000 | 33.5000 | 33.5000 | +36.735% | 2 | 3 | +144.030% |
| 2024-10-09 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +3.814% | 1 | 4 | +233.673% |
| 2024-10-08 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +6.787% | 1 | 3 | +246.398% |
| 2024-09-30 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +0.455% | 2 | 2 | +269.910% |
| 2024-09-26 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 2 | 2 | +271.591% |