Dark

VOO20270115C630
VOO Jan 15 2027 630.00 Call (VOO270115C00630000)
option OPRA

EOD

Sep 30, 2026

86.85-6.693%(-6.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	86.8500	86.8500	86.8500	86.8500	-6.693%	2	80	0.000%
2026-09-22	93.5400	93.5400	93.0800	93.0800	+3.422%	6	86	-6.693%
2026-09-21	90.0000	90.0000	90.0000	90.0000	+6.635%	1	81	-3.500%
2026-09-17	84.4000	84.4000	84.4000	84.4000	0.000%	1	81	+2.903%
2026-09-14	84.4000	84.4000	84.4000	84.4000	-3.022%	6	88	+2.903%
2026-09-01	86.8000	87.0300	86.8000	87.0300	-1.158%	2	82	-0.207%
2026-08-24	88.0500	88.0500	88.0500	88.0500	-2.965%	1	82	-1.363%
2026-08-20	90.7400	90.7400	90.7400	90.7400	-7.124%	1	81	-4.287%
2026-08-17	97.7000	97.7000	97.7000	97.7000	-1.809%	1	81	-11.105%
2026-08-14	99.9900	99.9900	99.5000	99.5000	+2.261%	2	80	-12.714%
2026-08-12	97.3000	97.3000	97.3000	97.3000	-2.700%	1	80	-10.740%
2026-08-05	100.0000	100.0000	100.0000	100.0000	+15.607%	1	79	-13.150%
2026-08-03	86.5000	86.5000	86.5000	86.5000	+17.447%	1	81	+0.405%
2026-07-23	73.6500	73.6500	73.6500	73.6500	-9.074%	1	81	+17.923%
2026-07-17	81.2300	81.2300	81.0000	81.0000	-4.481%	4	81	+7.222%
2026-07-14	83.0000	84.8000	83.0000	84.8000	+10.662%	2	77	+2.417%
2026-06-29	76.6300	76.6300	76.6300	76.6300	-1.882%	1	78	+13.337%
2026-06-24	78.1000	78.1000	78.1000	78.1000	-9.711%	1	78	+11.204%
2026-06-22	86.5000	86.5000	86.5000	86.5000	+5.617%	1	78	+0.405%
2026-06-12	81.9000	81.9000	81.9000	81.9000	+6.364%	3	82	+6.044%
2026-06-11	77.0000	77.0000	77.0000	77.0000	-9.337%	2	82	+12.792%
2026-06-05	84.9300	84.9300	84.9300	84.9300	-3.817%	1	82	+2.261%
2026-06-04	88.3000	88.3000	88.3000	88.3000	-4.644%	16	84	-1.642%
2026-05-29	93.0000	93.0000	92.6000	92.6000	+1.758%	5	98	-6.210%
2026-05-28	91.5500	91.5500	91.0000	91.0000	+12.735%	2	103	-4.560%
2026-05-18	80.7200	80.7200	80.7200	80.7200	+2.203%	1	102	+7.594%
2026-05-12	78.9800	78.9800	78.9800	78.9800	-4.935%	10	102	+9.965%
2026-05-11	83.0800	83.0800	83.0800	83.0800	+2.290%	2	102	+4.538%
2026-05-08	81.2200	81.2200	81.2200	81.2200	+20.326%	2	109	+6.932%
2026-04-30	67.5000	67.5000	67.5000	67.5000	+7.143%	1	109	+28.667%
2026-04-28	63.0000	63.0000	63.0000	63.0000	-3.963%	10	109	+37.857%
2026-04-27	65.6000	65.6000	65.6000	65.6000	-0.756%	8	99	+32.393%
2026-04-24	63.5500	66.1000	63.5500	66.1000	+8.077%	9	100	+31.392%
2026-04-23	61.1600	61.1600	61.1600	61.1600	-3.350%	1	105	+42.005%
2026-04-22	63.5000	63.5000	63.0000	63.2800	+2.246%	3	106	+37.247%
2026-04-21	61.8900	61.8900	61.8900	61.8900	-2.212%	1	109	+40.330%
2026-04-17	61.2000	63.7300	61.2000	63.2900	+9.121%	18	109	+37.225%
2026-04-16	58.0000	58.0000	58.0000	58.0000	+1.754%	4	120	+49.741%
2026-04-15	55.1500	57.0000	55.1500	57.0000	+28.523%	6	122	+52.368%
2026-04-13	43.5000	44.4000	43.5000	44.3500	-0.938%	21	125	+95.829%
2026-04-10	47.5000	47.5000	44.7700	44.7700	-0.951%	22	140	+93.992%
2026-04-09	42.0000	45.2000	42.0000	45.2000	+5.682%	6	118	+92.146%
2026-04-08	42.0000	43.0600	42.0000	42.7700	+22.902%	6	122	+103.063%
2026-04-07	35.6000	35.6000	34.8000	34.8000	-2.521%	3	127	+149.569%
2026-04-02	35.7000	35.7000	35.7000	35.7000	-0.279%	1	128	+143.277%
2026-04-01	35.0000	35.9000	35.0000	35.8000	+2.874%	5	128	+142.598%
2026-03-31	29.0000	34.8000	29.0000	34.8000	+26.087%	7	130	+149.569%
2026-03-30	28.5000	28.5000	27.6000	27.6000	-4.828%	4	127	+214.674%
2026-03-27	30.0000	30.0800	28.3000	29.0000	-10.769%	6	125	+199.483%
2026-03-26	33.1000	33.1000	32.5000	32.5000	-13.907%	2	126	+167.231%
2026-03-25	37.7500	37.7500	37.7500	37.7500	-1.667%	2	127	+130.066%
2026-03-23	38.3900	38.3900	38.3900	38.3900	+17.761%	1	125	+126.231%
2026-03-20	35.3700	35.3700	32.6000	32.6000	-14.860%	4	125	+166.411%
2026-03-19	38.2900	38.2900	38.2900	38.2900	-3.063%	1	126	+126.822%
2026-03-18	42.1000	42.1000	39.5000	39.5000	-2.948%	4	125	+119.873%
2026-03-13	41.5600	41.9500	40.5000	40.7000	+0.494%	64	125	+113.391%
2026-03-09	40.5000	40.5000	40.5000	40.5000	-11.379%	1	125	+114.444%
2026-03-06	45.7000	45.7000	45.7000	45.7000	-4.393%	2	126	+90.044%
2026-03-05	49.1900	49.1900	47.8000	47.8000	-6.275%	3	124	+81.695%
2026-03-04	48.9500	51.0000	48.9500	51.0000	+1.190%	3	124	+70.294%
2026-03-03	46.5000	50.4000	45.1000	50.4000	-0.198%	4	126	+72.321%
2026-02-27	50.5000	50.5000	50.5000	50.5000	-9.821%	2	124	+71.980%
2026-02-25	55.0900	56.0000	55.0900	56.0000	+7.341%	42	131	+55.089%
2026-02-24	52.1700	52.1700	52.1700	52.1700	+3.904%	30	131	+66.475%
2026-02-23	49.2000	50.2100	49.2000	50.2100	-4.995%	12	127	+72.974%
2026-02-20	52.8500	52.8500	52.8500	52.8500	-0.245%	1	126	+64.333%
2026-02-18	53.6400	53.7000	52.9800	52.9800	+3.882%	12	126	+63.930%
2026-02-17	50.4000	51.0000	50.0200	51.0000	+1.594%	22	126	+70.294%
2026-02-13	50.2000	50.2000	50.2000	50.2000	-11.930%	1	125	+73.008%
2026-02-11	55.5000	57.0000	55.5000	57.0000	-0.870%	2	127	+52.368%
2026-02-09	57.5000	57.5000	57.5000	57.5000	+4.167%	2	127	+51.043%
2026-02-06	54.5000	55.2000	54.5000	55.2000	+9.873%	5	125	+57.337%
2026-02-05	50.2500	50.2500	50.2400	50.2400	-14.514%	8	120	+72.870%
2026-02-02	58.7700	58.7700	58.7700	58.7700	-0.390%	8	112	+47.779%
2026-01-30	59.0000	59.0000	59.0000	59.0000	+7.273%	2	116	+47.203%
2026-01-29	55.0000	55.0000	55.0000	55.0000	-8.027%	4	115	+57.909%
2026-01-28	59.8000	59.8000	59.8000	59.8000	+1.822%	1	111	+45.234%
2026-01-27	58.0000	58.7500	58.0000	58.7300	+3.361%	7	111	+47.880%
2026-01-26	56.0000	56.8200	56.0000	56.8200	+2.378%	3	109	+52.851%
2026-01-23	55.5000	55.5000	55.5000	55.5000	+0.909%	1	110	+56.486%
2026-01-21	52.6500	55.0000	50.5200	55.0000	+10.887%	4	110	+57.909%
2026-01-20	52.8000	52.8000	49.5100	49.6000	-10.791%	7	109	+75.101%
2026-01-15	55.6000	55.6000	55.6000	55.6000	+1.962%	1	104	+56.205%
2026-01-14	54.5300	54.5300	54.5300	54.5300	-9.147%	1	105	+59.270%
2026-01-12	60.0000	60.0200	60.0000	60.0200	+0.200%	2	106	+44.702%
2026-01-09	59.9000	59.9000	59.9000	59.9000	+6.093%	6	108	+44.992%
2026-01-08	56.9000	56.9000	56.4600	56.4600	+0.875%	3	111	+53.826%
2026-01-05	55.5000	55.9700	55.5000	55.9700	+7.780%	3	109	+55.172%
2026-01-02	54.8500	54.8500	51.9300	51.9300	-4.995%	4	112	+67.244%
2025-12-31	54.1200	54.6600	54.1200	54.6600	-1.867%	9	103	+58.891%
2025-12-30	54.8100	55.7000	54.8100	55.7000	-1.066%	2	103	+55.925%
2025-12-29	56.3000	56.3000	56.3000	56.3000	-1.054%	1	101	+54.263%
2025-12-24	56.9000	56.9000	56.9000	56.9000	+1.607%	1	100	+52.636%
2025-12-23	56.0000	56.0000	56.0000	56.0000	+3.169%	2	100	+55.089%
2025-12-22	54.5000	54.5000	54.2800	54.2800	+0.519%	2	100	+60.004%
2025-12-19	52.1500	54.0000	52.1500	54.0000	+10.883%	2	101	+60.833%
2025-12-17	48.8000	48.8000	48.7000	48.7000	-8.887%	2	101	+78.337%
2025-12-15	53.4500	53.4500	53.4500	53.4500	-1.019%	1	99	+62.488%
2025-12-12	58.8700	58.8700	54.0000	54.0000	-10.000%	4	99	+60.833%
2025-12-11	58.5000	60.0000	58.5000	60.0000	+3.448%	4	97	+44.750%
2025-12-09	58.0000	58.0000	58.0000	58.0000	+3.571%	1	93	+49.741%
2025-12-08	55.7400	56.3300	55.7400	56.0000	-2.575%	3	93	+55.089%
2025-12-04	57.4800	57.4800	57.4800	57.4800	-1.744%	2	91	+51.096%
2025-12-03	58.5000	58.5000	58.5000	58.5000	+7.143%	1	90	+48.462%
2025-12-01	57.5000	57.5000	54.6000	54.6000	-4.629%	2	90	+59.066%
2025-11-28	57.2500	57.2500	57.2500	57.2500	+4.758%	2	90	+51.703%
2025-11-26	54.6500	54.6500	54.6500	54.6500	+19.584%	1	90	+58.920%
2025-11-20	47.0000	47.0000	45.7000	45.7000	-9.055%	2	90	+90.044%
2025-11-19	50.2500	50.2500	50.2500	50.2500	+1.721%	2	88	+72.836%
2025-11-17	52.8300	52.8300	49.4000	49.4000	-9.191%	3	86	+75.810%
2025-11-13	54.3000	54.4000	54.3000	54.4000	-9.152%	2	84	+59.651%
2025-11-11	57.8000	60.0900	57.8000	59.8800	+21.707%	4	83	+45.040%
2025-11-07	48.8500	49.2000	48.8500	49.2000	-9.225%	21	84	+76.524%
2025-11-06	54.2000	54.2000	54.2000	54.2000	-4.577%	1	84	+60.240%
2025-11-04	56.8000	56.8000	56.8000	56.8000	-6.286%	1	83	+52.905%
2025-11-03	61.8000	61.8000	60.6100	60.6100	+0.132%	21	62	+43.293%
2025-10-31	60.5300	60.5300	60.5300	60.5300	+0.615%	5	62	+43.483%
2025-10-30	60.1600	60.1600	60.1600	60.1600	-3.388%	1	57	+44.365%
2025-10-29	63.5000	63.5000	62.1300	62.2700	-1.159%	11	57	+39.473%
2025-10-28	61.8100	63.0000	61.8100	63.0000	+3.960%	3	51	+37.857%
2025-10-27	59.0000	60.6000	59.0000	60.6000	+16.315%	3	50	+43.317%
2025-10-22	51.8000	52.1000	51.8000	52.1000	-0.077%	2	50	+66.699%
2025-10-20	52.1400	52.1400	52.1400	52.1400	+5.333%	10	49	+66.571%
2025-10-16	49.5000	49.5000	49.5000	49.5000	+2.062%	10	49	+75.455%
2025-10-13	48.9000	49.3700	48.5000	48.5000	+2.342%	7	39	+79.072%
2025-10-10	47.3900	47.3900	47.3900	47.3900	-9.040%	1	39	+83.267%
2025-10-07	52.1000	52.1000	52.1000	52.1000	-0.762%	1	38	+66.699%
2025-10-03	52.3000	52.5000	52.3000	52.5000	+2.579%	3	38	+65.429%
2025-10-02	51.1800	51.1800	51.1800	51.1800	+5.853%	1	41	+69.695%
2025-09-29	48.8000	48.8000	48.3500	48.3500	-3.300%	3	40	+79.628%
2025-09-23	50.6400	50.6400	50.0000	50.0000	+5.263%	2	38	+73.700%
2025-09-22	47.5000	47.5000	47.5000	47.5000	+0.487%	1	37	+82.842%
2025-09-19	47.4100	47.4100	47.2700	47.2700	+23.743%	3	36	+83.732%
2025-09-10	40.5100	40.5100	38.2000	38.2000	-0.261%	4	35	+127.356%
2025-09-09	38.3000	38.3000	38.3000	38.3000	+1.109%	1	33	+126.762%
2025-09-08	37.8800	37.8800	37.8800	37.8800	+0.986%	1	33	+129.277%
2025-09-04	37.5100	37.5100	37.5100	37.5100	+5.662%	1	32	+131.538%
2025-09-02	35.5000	35.5000	35.5000	35.5000	-3.690%	1	32	+144.648%
2025-08-22	36.8600	36.8600	36.8600	36.8600	-0.754%	5	32	+135.621%
2025-08-18	37.1400	37.1400	37.1400	37.1400	-1.954%	1	27	+133.845%
2025-08-14	37.8800	37.8800	37.8800	37.8800	+0.159%	1	27	+129.277%
2025-08-13	37.8200	37.8200	37.8200	37.8200	+4.823%	2	27	+129.640%
2025-08-12	36.0800	36.0800	36.0800	36.0800	+17.181%	1	25	+140.715%
2025-08-05	30.8000	30.8000	30.7900	30.7900	+1.617%	3	24	+182.072%
2025-08-04	30.3000	30.3000	30.3000	30.3000	-13.478%	3	21	+186.634%
2025-07-30	35.0200	35.0200	35.0200	35.0200	-2.370%	1	21	+148.001%
2025-07-28	35.8700	35.8700	35.8700	35.8700	+9.694%	3	21	+142.124%
2025-07-18	32.7000	32.7000	32.7000	32.7000	+14.737%	1	21	+165.596%
2025-07-11	28.5000	28.5000	28.5000	28.5000	-5.000%	3	22	+204.737%
2025-07-07	30.7000	30.7000	30.0000	30.0000	-4.762%	3	21	+189.500%
2025-07-03	31.7000	31.7000	31.5000	31.5000	+14.545%	2	21	+175.714%
2025-06-30	27.5000	27.5000	27.5000	27.5000	+5.769%	1	21	+215.818%
2025-06-26	26.0000	26.0000	26.0000	26.0000	+12.311%	1	20	+234.038%
2025-06-24	23.1500	23.1500	23.1500	23.1500	+3.348%	5	19	+275.162%
2025-06-16	22.3800	22.4000	22.3800	22.4000	-0.533%	2	19	+287.723%
2025-06-06	22.1000	22.5200	22.1000	22.5200	+15.487%	10	19	+285.657%
2025-06-02	19.5000	19.5000	19.5000	19.5000	+8.033%	10	21	+345.385%
2025-05-27	18.0500	18.0500	18.0500	18.0500	+0.894%	1	16	+381.163%
2025-05-23	17.8900	17.8900	17.8500	17.8900	+12.163%	6	16	+385.467%
2025-05-09	15.9500	15.9500	15.9500	15.9500	+18.323%	2	16	+444.514%
2025-05-01	13.4800	13.4800	13.4800	13.4800	+22.212%	1	17	+544.288%
2025-04-28	11.0300	11.0300	11.0300	11.0300	+14.896%	1	16	+687.398%
2025-04-24	10.1000	10.1000	9.6000	9.6000	+28.000%	5	15	+804.688%
2025-04-21	7.5000	7.5000	7.5000	7.5000	-26.471%	4	15	+1,058.000%
2025-04-15	10.2000	10.2000	10.2000	10.2000	+13.333%	1	13	+751.471%
2025-04-11	9.0000	9.0000	9.0000	9.0000	-16.589%	2	13	+865.000%
2025-04-01	10.7900	10.7900	10.7900	10.7900	-9.556%	1	12	+704.912%
2025-03-28	12.7000	12.7000	11.9300	11.9300	-58.862%	8	11	+627.997%
2025-02-03	27.0000	29.0000	27.0000	29.0000	-12.913%	3	12	+199.483%
2025-01-22	33.3000	33.3000	33.3000	33.3000	+23.333%	2	9	+160.811%
2024-12-30	27.0000	27.0000	27.0000	27.0000	-8.475%	1	9	+221.667%
2024-12-27	27.9000	29.5000	27.9000	29.5000	-6.051%	4	8	+194.407%
2024-11-08	31.4000	31.4000	31.4000	31.4000	+42.922%	12	6	+176.592%
2024-11-01	21.9700	21.9700	21.9700	21.9700	-10.981%	2	1	+295.312%
2024-10-25	24.6800	24.6800	24.6800	24.6800	+8.484%	2	1	+251.904%
2024-10-10	22.7500	22.7500	22.7500	22.7500	0.000%	1	1	+281.758%