VOO20270115C630
VOO Jan 15 2027 630.00 Call (VOO270115C00630000)
optionOPRA
InactiveJun 29, 2026
76.63USD-1.882%(-1.47)1
Historical Prices · VOO20270115C630
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 76.6300 | 76.6300 | 76.6300 | 76.6300 | -1.882% | 1 | 78 | 0.000% |
| 2026-06-24 | 78.1000 | 78.1000 | 78.1000 | 78.1000 | -9.711% | 1 | 78 | -1.882% |
| 2026-06-22 | 86.5000 | 86.5000 | 86.5000 | 86.5000 | +5.617% | 1 | 78 | -11.410% |
| 2026-06-12 | 81.9000 | 81.9000 | 81.9000 | 81.9000 | +6.364% | 3 | 82 | -6.435% |
| 2026-06-11 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | -9.337% | 2 | 82 | -0.481% |
| 2026-06-05 | 84.9300 | 84.9300 | 84.9300 | 84.9300 | -3.817% | 1 | 82 | -9.773% |
| 2026-06-04 | 88.3000 | 88.3000 | 88.3000 | 88.3000 | -4.644% | 16 | 84 | -13.216% |
| 2026-05-29 | 93.0000 | 93.0000 | 92.6000 | 92.6000 | +1.758% | 5 | 98 | -17.246% |
| 2026-05-28 | 91.5500 | 91.5500 | 91.0000 | 91.0000 | +12.735% | 2 | 103 | -15.791% |
| 2026-05-18 | 80.7200 | 80.7200 | 80.7200 | 80.7200 | +2.203% | 1 | 102 | -5.067% |
| 2026-05-12 | 78.9800 | 78.9800 | 78.9800 | 78.9800 | -4.935% | 10 | 102 | -2.975% |
| 2026-05-11 | 83.0800 | 83.0800 | 83.0800 | 83.0800 | +2.290% | 2 | 102 | -7.764% |
| 2026-05-08 | 81.2200 | 81.2200 | 81.2200 | 81.2200 | +20.326% | 2 | 109 | -5.651% |
| 2026-04-30 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | +7.143% | 1 | 109 | +13.526% |
| 2026-04-28 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -3.963% | 10 | 109 | +21.635% |
| 2026-04-27 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | -0.756% | 8 | 99 | +16.814% |
| 2026-04-24 | 63.5500 | 66.1000 | 63.5500 | 66.1000 | +8.077% | 9 | 100 | +15.930% |
| 2026-04-23 | 61.1600 | 61.1600 | 61.1600 | 61.1600 | -3.350% | 1 | 105 | +25.294% |
| 2026-04-22 | 63.5000 | 63.5000 | 63.0000 | 63.2800 | +2.246% | 3 | 106 | +21.097% |
| 2026-04-21 | 61.8900 | 61.8900 | 61.8900 | 61.8900 | -2.212% | 1 | 109 | +23.816% |
| 2026-04-17 | 61.2000 | 63.7300 | 61.2000 | 63.2900 | +9.121% | 18 | 109 | +21.078% |
| 2026-04-16 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +1.754% | 4 | 120 | +32.121% |
| 2026-04-15 | 55.1500 | 57.0000 | 55.1500 | 57.0000 | +28.523% | 6 | 122 | +34.439% |
| 2026-04-13 | 43.5000 | 44.4000 | 43.5000 | 44.3500 | -0.938% | 21 | 125 | +72.785% |
| 2026-04-10 | 47.5000 | 47.5000 | 44.7700 | 44.7700 | -0.951% | 22 | 140 | +71.164% |
| 2026-04-09 | 42.0000 | 45.2000 | 42.0000 | 45.2000 | +5.682% | 6 | 118 | +69.535% |
| 2026-04-08 | 42.0000 | 43.0600 | 42.0000 | 42.7700 | +22.902% | 6 | 122 | +79.168% |
| 2026-04-07 | 35.6000 | 35.6000 | 34.8000 | 34.8000 | -2.521% | 3 | 127 | +120.201% |
| 2026-04-02 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -0.279% | 1 | 128 | +114.650% |
| 2026-04-01 | 35.0000 | 35.9000 | 35.0000 | 35.8000 | +2.874% | 5 | 128 | +114.050% |
| 2026-03-31 | 29.0000 | 34.8000 | 29.0000 | 34.8000 | +26.087% | 7 | 130 | +120.201% |
| 2026-03-30 | 28.5000 | 28.5000 | 27.6000 | 27.6000 | -4.828% | 4 | 127 | +177.645% |
| 2026-03-27 | 30.0000 | 30.0800 | 28.3000 | 29.0000 | -10.769% | 6 | 125 | +164.241% |
| 2026-03-26 | 33.1000 | 33.1000 | 32.5000 | 32.5000 | -13.907% | 2 | 126 | +135.785% |
| 2026-03-25 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -1.667% | 2 | 127 | +102.993% |
| 2026-03-23 | 38.3900 | 38.3900 | 38.3900 | 38.3900 | +17.761% | 1 | 125 | +99.609% |
| 2026-03-20 | 35.3700 | 35.3700 | 32.6000 | 32.6000 | -14.860% | 4 | 125 | +135.061% |
| 2026-03-19 | 38.2900 | 38.2900 | 38.2900 | 38.2900 | -3.063% | 1 | 126 | +100.131% |
| 2026-03-18 | 42.1000 | 42.1000 | 39.5000 | 39.5000 | -2.948% | 4 | 125 | +94.000% |
| 2026-03-13 | 41.5600 | 41.9500 | 40.5000 | 40.7000 | +0.494% | 64 | 125 | +88.280% |
| 2026-03-09 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -11.379% | 1 | 125 | +89.210% |
| 2026-03-06 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | -4.393% | 2 | 126 | +67.681% |
| 2026-03-05 | 49.1900 | 49.1900 | 47.8000 | 47.8000 | -6.275% | 3 | 124 | +60.314% |
| 2026-03-04 | 48.9500 | 51.0000 | 48.9500 | 51.0000 | +1.190% | 3 | 124 | +50.255% |
| 2026-03-03 | 46.5000 | 50.4000 | 45.1000 | 50.4000 | -0.198% | 4 | 126 | +52.044% |
| 2026-02-27 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -9.821% | 2 | 124 | +51.743% |
| 2026-02-25 | 55.0900 | 56.0000 | 55.0900 | 56.0000 | +7.341% | 42 | 131 | +36.839% |
| 2026-02-24 | 52.1700 | 52.1700 | 52.1700 | 52.1700 | +3.904% | 30 | 131 | +46.885% |
| 2026-02-23 | 49.2000 | 50.2100 | 49.2000 | 50.2100 | -4.995% | 12 | 127 | +52.619% |
| 2026-02-20 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | -0.245% | 1 | 126 | +44.995% |
| 2026-02-18 | 53.6400 | 53.7000 | 52.9800 | 52.9800 | +3.882% | 12 | 126 | +44.639% |
| 2026-02-17 | 50.4000 | 51.0000 | 50.0200 | 51.0000 | +1.594% | 22 | 126 | +50.255% |
| 2026-02-13 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | -11.930% | 1 | 125 | +52.649% |
| 2026-02-11 | 55.5000 | 57.0000 | 55.5000 | 57.0000 | -0.870% | 2 | 127 | +34.439% |
| 2026-02-09 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +4.167% | 2 | 127 | +33.270% |
| 2026-02-06 | 54.5000 | 55.2000 | 54.5000 | 55.2000 | +9.873% | 5 | 125 | +38.822% |
| 2026-02-05 | 50.2500 | 50.2500 | 50.2400 | 50.2400 | -14.514% | 8 | 120 | +52.528% |
| 2026-02-02 | 58.7700 | 58.7700 | 58.7700 | 58.7700 | -0.390% | 8 | 112 | +30.390% |
| 2026-01-30 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +7.273% | 2 | 116 | +29.881% |
| 2026-01-29 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -8.027% | 4 | 115 | +39.327% |
| 2026-01-28 | 59.8000 | 59.8000 | 59.8000 | 59.8000 | +1.822% | 1 | 111 | +28.144% |
| 2026-01-27 | 58.0000 | 58.7500 | 58.0000 | 58.7300 | +3.361% | 7 | 111 | +30.478% |
| 2026-01-26 | 56.0000 | 56.8200 | 56.0000 | 56.8200 | +2.378% | 3 | 109 | +34.864% |
| 2026-01-23 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | +0.909% | 1 | 110 | +38.072% |
| 2026-01-21 | 52.6500 | 55.0000 | 50.5200 | 55.0000 | +10.887% | 4 | 110 | +39.327% |
| 2026-01-20 | 52.8000 | 52.8000 | 49.5100 | 49.6000 | -10.791% | 7 | 109 | +54.496% |
| 2026-01-15 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | +1.962% | 1 | 104 | +37.824% |
| 2026-01-14 | 54.5300 | 54.5300 | 54.5300 | 54.5300 | -9.147% | 1 | 105 | +40.528% |
| 2026-01-12 | 60.0000 | 60.0200 | 60.0000 | 60.0200 | +0.200% | 2 | 106 | +27.674% |
| 2026-01-09 | 59.9000 | 59.9000 | 59.9000 | 59.9000 | +6.093% | 6 | 108 | +27.930% |
| 2026-01-08 | 56.9000 | 56.9000 | 56.4600 | 56.4600 | +0.875% | 3 | 111 | +35.724% |
| 2026-01-05 | 55.5000 | 55.9700 | 55.5000 | 55.9700 | +7.780% | 3 | 109 | +36.913% |
| 2026-01-02 | 54.8500 | 54.8500 | 51.9300 | 51.9300 | -4.995% | 4 | 112 | +47.564% |
| 2025-12-31 | 54.1200 | 54.6600 | 54.1200 | 54.6600 | -1.867% | 9 | 103 | +40.194% |
| 2025-12-30 | 54.8100 | 55.7000 | 54.8100 | 55.7000 | -1.066% | 2 | 103 | +37.576% |
| 2025-12-29 | 56.3000 | 56.3000 | 56.3000 | 56.3000 | -1.054% | 1 | 101 | +36.110% |
| 2025-12-24 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +1.607% | 1 | 100 | +34.675% |
| 2025-12-23 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +3.169% | 2 | 100 | +36.839% |
| 2025-12-22 | 54.5000 | 54.5000 | 54.2800 | 54.2800 | +0.519% | 2 | 100 | +41.175% |
| 2025-12-19 | 52.1500 | 54.0000 | 52.1500 | 54.0000 | +10.883% | 2 | 101 | +41.907% |
| 2025-12-17 | 48.8000 | 48.8000 | 48.7000 | 48.7000 | -8.887% | 2 | 101 | +57.351% |
| 2025-12-15 | 53.4500 | 53.4500 | 53.4500 | 53.4500 | -1.019% | 1 | 99 | +43.368% |
| 2025-12-12 | 58.8700 | 58.8700 | 54.0000 | 54.0000 | -10.000% | 4 | 99 | +41.907% |
| 2025-12-11 | 58.5000 | 60.0000 | 58.5000 | 60.0000 | +3.448% | 4 | 97 | +27.717% |
| 2025-12-09 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +3.571% | 1 | 93 | +32.121% |
| 2025-12-08 | 55.7400 | 56.3300 | 55.7400 | 56.0000 | -2.575% | 3 | 93 | +36.839% |
| 2025-12-04 | 57.4800 | 57.4800 | 57.4800 | 57.4800 | -1.744% | 2 | 91 | +33.316% |
| 2025-12-03 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +7.143% | 1 | 90 | +30.991% |
| 2025-12-01 | 57.5000 | 57.5000 | 54.6000 | 54.6000 | -4.629% | 2 | 90 | +40.348% |
| 2025-11-28 | 57.2500 | 57.2500 | 57.2500 | 57.2500 | +4.758% | 2 | 90 | +33.852% |
| 2025-11-26 | 54.6500 | 54.6500 | 54.6500 | 54.6500 | +19.584% | 1 | 90 | +40.220% |
| 2025-11-20 | 47.0000 | 47.0000 | 45.7000 | 45.7000 | -9.055% | 2 | 90 | +67.681% |
| 2025-11-19 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | +1.721% | 2 | 88 | +52.498% |
| 2025-11-17 | 52.8300 | 52.8300 | 49.4000 | 49.4000 | -9.191% | 3 | 86 | +55.121% |
| 2025-11-13 | 54.3000 | 54.4000 | 54.3000 | 54.4000 | -9.152% | 2 | 84 | +40.864% |
| 2025-11-11 | 57.8000 | 60.0900 | 57.8000 | 59.8800 | +21.707% | 4 | 83 | +27.973% |
| 2025-11-07 | 48.8500 | 49.2000 | 48.8500 | 49.2000 | -9.225% | 21 | 84 | +55.752% |
| 2025-11-06 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | -4.577% | 1 | 84 | +41.384% |
| 2025-11-04 | 56.8000 | 56.8000 | 56.8000 | 56.8000 | -6.286% | 1 | 83 | +34.912% |
| 2025-11-03 | 61.8000 | 61.8000 | 60.6100 | 60.6100 | +0.132% | 21 | 62 | +26.431% |
| 2025-10-31 | 60.5300 | 60.5300 | 60.5300 | 60.5300 | +0.615% | 5 | 62 | +26.598% |
| 2025-10-30 | 60.1600 | 60.1600 | 60.1600 | 60.1600 | -3.388% | 1 | 57 | +27.377% |
| 2025-10-29 | 63.5000 | 63.5000 | 62.1300 | 62.2700 | -1.159% | 11 | 57 | +23.061% |
| 2025-10-28 | 61.8100 | 63.0000 | 61.8100 | 63.0000 | +3.960% | 3 | 51 | +21.635% |
| 2025-10-27 | 59.0000 | 60.6000 | 59.0000 | 60.6000 | +16.315% | 3 | 50 | +26.452% |
| 2025-10-22 | 51.8000 | 52.1000 | 51.8000 | 52.1000 | -0.077% | 2 | 50 | +47.083% |
| 2025-10-20 | 52.1400 | 52.1400 | 52.1400 | 52.1400 | +5.333% | 10 | 49 | +46.970% |
| 2025-10-16 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +2.062% | 10 | 49 | +54.808% |
| 2025-10-13 | 48.9000 | 49.3700 | 48.5000 | 48.5000 | +2.342% | 7 | 39 | +58.000% |
| 2025-10-10 | 47.3900 | 47.3900 | 47.3900 | 47.3900 | -9.040% | 1 | 39 | +61.701% |
| 2025-10-07 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | -0.762% | 1 | 38 | +47.083% |
| 2025-10-03 | 52.3000 | 52.5000 | 52.3000 | 52.5000 | +2.579% | 3 | 38 | +45.962% |
| 2025-10-02 | 51.1800 | 51.1800 | 51.1800 | 51.1800 | +5.853% | 1 | 41 | +49.726% |
| 2025-09-29 | 48.8000 | 48.8000 | 48.3500 | 48.3500 | -3.300% | 3 | 40 | +58.490% |
| 2025-09-23 | 50.6400 | 50.6400 | 50.0000 | 50.0000 | +5.263% | 2 | 38 | +53.260% |
| 2025-09-22 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +0.487% | 1 | 37 | +61.326% |
| 2025-09-19 | 47.4100 | 47.4100 | 47.2700 | 47.2700 | +23.743% | 3 | 36 | +62.111% |
| 2025-09-10 | 40.5100 | 40.5100 | 38.2000 | 38.2000 | -0.261% | 4 | 35 | +100.602% |
| 2025-09-09 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | +1.109% | 1 | 33 | +100.078% |
| 2025-09-08 | 37.8800 | 37.8800 | 37.8800 | 37.8800 | +0.986% | 1 | 33 | +102.297% |
| 2025-09-04 | 37.5100 | 37.5100 | 37.5100 | 37.5100 | +5.662% | 1 | 32 | +104.292% |
| 2025-09-02 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -3.690% | 1 | 32 | +115.859% |
| 2025-08-22 | 36.8600 | 36.8600 | 36.8600 | 36.8600 | -0.754% | 5 | 32 | +107.895% |
| 2025-08-18 | 37.1400 | 37.1400 | 37.1400 | 37.1400 | -1.954% | 1 | 27 | +106.327% |
| 2025-08-14 | 37.8800 | 37.8800 | 37.8800 | 37.8800 | +0.159% | 1 | 27 | +102.297% |
| 2025-08-13 | 37.8200 | 37.8200 | 37.8200 | 37.8200 | +4.823% | 2 | 27 | +102.618% |
| 2025-08-12 | 36.0800 | 36.0800 | 36.0800 | 36.0800 | +17.181% | 1 | 25 | +112.389% |
| 2025-08-05 | 30.8000 | 30.8000 | 30.7900 | 30.7900 | +1.617% | 3 | 24 | +148.880% |
| 2025-08-04 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -13.478% | 3 | 21 | +152.904% |
| 2025-07-30 | 35.0200 | 35.0200 | 35.0200 | 35.0200 | -2.370% | 1 | 21 | +118.818% |
| 2025-07-28 | 35.8700 | 35.8700 | 35.8700 | 35.8700 | +9.694% | 3 | 21 | +113.633% |
| 2025-07-18 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +14.737% | 1 | 21 | +134.343% |
| 2025-07-11 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -5.000% | 3 | 22 | +168.877% |
| 2025-07-07 | 30.7000 | 30.7000 | 30.0000 | 30.0000 | -4.762% | 3 | 21 | +155.433% |
| 2025-07-03 | 31.7000 | 31.7000 | 31.5000 | 31.5000 | +14.545% | 2 | 21 | +143.270% |
| 2025-06-30 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +5.769% | 1 | 21 | +178.655% |
| 2025-06-26 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +12.311% | 1 | 20 | +194.731% |
| 2025-06-24 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +3.348% | 5 | 19 | +231.015% |
| 2025-06-16 | 22.3800 | 22.4000 | 22.3800 | 22.4000 | -0.533% | 2 | 19 | +242.098% |
| 2025-06-06 | 22.1000 | 22.5200 | 22.1000 | 22.5200 | +15.487% | 10 | 19 | +240.275% |
| 2025-06-02 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +8.033% | 10 | 21 | +292.974% |
| 2025-05-27 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +0.894% | 1 | 16 | +324.543% |
| 2025-05-23 | 17.8900 | 17.8900 | 17.8500 | 17.8900 | +12.163% | 6 | 16 | +328.340% |
| 2025-05-09 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +18.323% | 2 | 16 | +380.439% |
| 2025-05-01 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +22.212% | 1 | 17 | +468.472% |
| 2025-04-28 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +14.896% | 1 | 16 | +594.742% |
| 2025-04-24 | 10.1000 | 10.1000 | 9.6000 | 9.6000 | +28.000% | 5 | 15 | +698.229% |
| 2025-04-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -26.471% | 4 | 15 | +921.733% |
| 2025-04-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +13.333% | 1 | 13 | +651.275% |
| 2025-04-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -16.589% | 2 | 13 | +751.444% |
| 2025-04-01 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -9.556% | 1 | 12 | +610.195% |
| 2025-03-28 | 12.7000 | 12.7000 | 11.9300 | 11.9300 | -58.862% | 8 | 11 | +542.330% |
| 2025-02-03 | 27.0000 | 29.0000 | 27.0000 | 29.0000 | -12.913% | 3 | 12 | +164.241% |
| 2025-01-22 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +23.333% | 2 | 9 | +130.120% |
| 2024-12-30 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -8.475% | 1 | 9 | +183.815% |
| 2024-12-27 | 27.9000 | 29.5000 | 27.9000 | 29.5000 | -6.051% | 4 | 8 | +159.763% |
| 2024-11-08 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +42.922% | 12 | 6 | +144.045% |
| 2024-11-01 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | -10.981% | 2 | 1 | +248.794% |
| 2024-10-25 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | +8.484% | 2 | 1 | +210.494% |
| 2024-10-10 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | 0.000% | 1 | 1 | +236.835% |