VOO20270115C635
VOO Jan 15 2027 635.00 Call (VOO270115C00635000)
optionOPRA
InactiveJun 23, 2026
74.46USD-12.142%(-10.29)1
Historical Prices · VOO20270115C635
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 74.4600 | 74.4600 | 74.4600 | 74.4600 | -12.142% | 1 | 62 | 0.000% |
| 2026-06-15 | 84.7500 | 84.7500 | 84.7500 | 84.7500 | +11.881% | 10 | 50 | -12.142% |
| 2026-06-12 | 75.7500 | 75.7500 | 75.7500 | 75.7500 | +12.222% | 2 | 50 | -1.703% |
| 2026-06-11 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -15.625% | 1 | 50 | +10.311% |
| 2026-06-05 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -11.308% | 2 | 50 | -6.925% |
| 2026-06-01 | 90.2000 | 90.2000 | 90.2000 | 90.2000 | +2.500% | 5 | 48 | -17.450% |
| 2026-05-29 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | +15.108% | 1 | 43 | -15.386% |
| 2026-05-18 | 76.4500 | 76.4500 | 76.4500 | 76.4500 | -9.921% | 1 | 43 | -2.603% |
| 2026-05-14 | 83.8100 | 84.8700 | 83.8100 | 84.8700 | +8.391% | 2 | 43 | -12.266% |
| 2026-05-13 | 78.3000 | 78.3000 | 78.3000 | 78.3000 | +3.571% | 7 | 45 | -4.904% |
| 2026-05-07 | 75.6000 | 75.6000 | 75.6000 | 75.6000 | +12.836% | 1 | 45 | -1.508% |
| 2026-05-01 | 67.5000 | 67.5000 | 67.0000 | 67.0000 | +30.350% | 2 | 45 | +11.134% |
| 2026-04-15 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | +4.323% | 3 | 48 | +44.864% |
| 2026-04-14 | 46.6000 | 50.5700 | 46.6000 | 49.2700 | +19.154% | 4 | 48 | +51.126% |
| 2026-04-13 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | -1.313% | 1 | 48 | +80.073% |
| 2026-04-09 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | +4.229% | 1 | 48 | +77.709% |
| 2026-04-08 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +23.086% | 1 | 47 | +85.224% |
| 2026-04-01 | 33.0000 | 33.0000 | 32.6600 | 32.6600 | +11.849% | 8 | 47 | +127.985% |
| 2026-03-31 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +12.611% | 1 | 43 | +155.000% |
| 2026-03-30 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -19.721% | 1 | 42 | +187.158% |
| 2026-03-26 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -2.121% | 2 | 43 | +130.526% |
| 2026-03-24 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -6.674% | 1 | 43 | +125.636% |
| 2026-03-23 | 34.7900 | 35.3600 | 34.2500 | 35.3600 | +0.170% | 3 | 42 | +110.577% |
| 2026-03-19 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -13.776% | 1 | 41 | +110.935% |
| 2026-03-17 | 40.9400 | 40.9400 | 40.9400 | 40.9400 | +1.086% | 1 | 41 | +81.876% |
| 2026-03-16 | 40.2000 | 40.5000 | 40.2000 | 40.5000 | +0.596% | 2 | 40 | +83.852% |
| 2026-03-13 | 40.2600 | 40.2600 | 40.2600 | 40.2600 | +0.399% | 1 | 40 | +84.948% |
| 2026-03-12 | 41.6000 | 41.6100 | 40.1000 | 40.1000 | -7.710% | 10 | 39 | +85.686% |
| 2026-03-11 | 43.4500 | 43.4500 | 43.4500 | 43.4500 | -3.229% | 1 | 46 | +71.369% |
| 2026-03-10 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | +15.128% | 1 | 47 | +65.835% |
| 2026-03-09 | 40.0000 | 40.0000 | 39.0000 | 39.0000 | -9.618% | 7 | 48 | +90.923% |
| 2026-03-06 | 43.1000 | 43.1500 | 43.0700 | 43.1500 | -7.799% | 3 | 48 | +72.561% |
| 2026-03-05 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | -2.500% | 1 | 48 | +59.103% |
| 2026-03-04 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +15.663% | 1 | 47 | +55.125% |
| 2026-03-03 | 43.5000 | 43.5000 | 41.5000 | 41.5000 | -15.992% | 2 | 48 | +79.422% |
| 2026-03-02 | 49.2000 | 49.4000 | 49.2000 | 49.4000 | +4.883% | 6 | 48 | +50.729% |
| 2026-02-27 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | -5.611% | 1 | 49 | +58.089% |
| 2026-02-26 | 49.7000 | 49.9000 | 49.3000 | 49.9000 | -5.313% | 4 | 49 | +49.218% |
| 2026-02-25 | 52.0000 | 52.7000 | 52.0000 | 52.7000 | +8.169% | 7 | 49 | +41.290% |
| 2026-02-18 | 48.7200 | 48.7200 | 48.7200 | 48.7200 | +1.500% | 1 | 49 | +52.833% |
| 2026-02-17 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -11.765% | 1 | 48 | +55.125% |
| 2026-02-10 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -0.110% | 1 | 47 | +36.875% |
| 2026-02-09 | 53.9000 | 54.4600 | 53.9000 | 54.4600 | +4.530% | 3 | 47 | +36.724% |
| 2026-02-06 | 51.4000 | 52.1000 | 51.4000 | 52.1000 | +0.891% | 3 | 47 | +42.917% |
| 2026-02-04 | 51.6400 | 51.6400 | 51.6400 | 51.6400 | -2.841% | 4 | 46 | +44.191% |
| 2026-02-03 | 56.0000 | 56.0000 | 53.1500 | 53.1500 | -5.089% | 2 | 50 | +40.094% |
| 2026-02-02 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +1.800% | 1 | 48 | +32.964% |
| 2026-01-30 | 55.2500 | 55.2500 | 55.0100 | 55.0100 | +3.792% | 2 | 48 | +35.357% |
| 2026-01-29 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -6.062% | 1 | 47 | +40.491% |
| 2026-01-28 | 56.4200 | 56.4200 | 56.4200 | 56.4200 | +1.658% | 1 | 50 | +31.974% |
| 2026-01-27 | 55.0000 | 56.0000 | 55.0000 | 55.5000 | +8.824% | 7 | 49 | +34.162% |
| 2026-01-21 | 47.8600 | 51.0000 | 47.8600 | 51.0000 | +3.030% | 4 | 46 | +46.000% |
| 2026-01-20 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -9.506% | 1 | 45 | +50.424% |
| 2026-01-16 | 54.6000 | 54.7000 | 54.6000 | 54.7000 | +4.190% | 2 | 44 | +36.124% |
| 2026-01-14 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -6.116% | 1 | 44 | +41.829% |
| 2026-01-13 | 55.1200 | 55.9200 | 55.1200 | 55.9200 | +1.415% | 2 | 43 | +33.155% |
| 2026-01-09 | 54.9000 | 55.1400 | 54.9000 | 55.1400 | +0.419% | 9 | 43 | +35.038% |
| 2026-01-07 | 55.1000 | 55.1000 | 54.9100 | 54.9100 | +4.571% | 11 | 44 | +35.604% |
| 2026-01-05 | 52.5100 | 52.5100 | 52.5100 | 52.5100 | +8.268% | 1 | 39 | +41.802% |
| 2026-01-02 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -9.006% | 3 | 39 | +53.526% |
| 2025-12-31 | 52.2000 | 53.3000 | 52.2000 | 53.3000 | +1.932% | 3 | 37 | +39.700% |
| 2025-12-30 | 51.6300 | 52.2900 | 51.6300 | 52.2900 | -1.340% | 2 | 37 | +42.398% |
| 2025-12-29 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -2.232% | 1 | 35 | +40.491% |
| 2025-12-24 | 54.2100 | 54.2100 | 54.2100 | 54.2100 | +17.338% | 2 | 34 | +37.355% |
| 2025-12-17 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | -5.444% | 1 | 34 | +61.169% |
| 2025-12-16 | 48.8600 | 48.8600 | 48.8600 | 48.8600 | -2.901% | 1 | 33 | +52.395% |
| 2025-12-15 | 51.0000 | 51.0000 | 50.3200 | 50.3200 | -8.675% | 2 | 33 | +47.973% |
| 2025-12-11 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | +2.703% | 3 | 31 | +35.136% |
| 2025-12-10 | 53.6500 | 53.6500 | 53.6500 | 53.6500 | +0.355% | 1 | 31 | +38.788% |
| 2025-12-09 | 53.3000 | 53.4600 | 53.3000 | 53.4600 | -0.075% | 2 | 31 | +39.282% |
| 2025-12-08 | 54.3000 | 54.4000 | 53.5000 | 53.5000 | -2.372% | 6 | 32 | +39.178% |
| 2025-12-05 | 54.8000 | 54.8000 | 54.8000 | 54.8000 | +1.481% | 3 | 30 | +35.876% |
| 2025-11-28 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +17.137% | 4 | 33 | +37.889% |
| 2025-11-25 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | -3.556% | 1 | 32 | +61.518% |
| 2025-11-24 | 47.3700 | 47.8000 | 47.3700 | 47.8000 | +7.658% | 5 | 32 | +55.774% |
| 2025-11-21 | 41.4000 | 45.7000 | 41.4000 | 44.4000 | +3.160% | 9 | 32 | +67.703% |
| 2025-11-18 | 43.0400 | 43.0400 | 43.0400 | 43.0400 | -16.589% | 3 | 25 | +73.002% |
| 2025-11-13 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | +13.407% | 1 | 25 | +44.302% |
| 2025-11-07 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -12.500% | 3 | 25 | +63.648% |
| 2025-11-06 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -10.653% | 1 | 28 | +43.192% |
| 2025-11-03 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | -1.673% | 2 | 29 | +27.938% |
| 2025-10-29 | 59.1900 | 59.1900 | 59.1900 | 59.1900 | +1.405% | 4 | 29 | +25.798% |
| 2025-10-28 | 58.3700 | 58.3700 | 58.3700 | 58.3700 | +6.127% | 1 | 27 | +27.566% |
| 2025-10-27 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +7.590% | 1 | 26 | +35.382% |
| 2025-10-24 | 51.0700 | 51.1200 | 51.0700 | 51.1200 | +3.776% | 2 | 26 | +45.657% |
| 2025-10-21 | 49.2600 | 49.2600 | 49.2600 | 49.2600 | +6.994% | 1 | 24 | +51.157% |
| 2025-10-13 | 46.1000 | 46.1000 | 45.6000 | 46.0400 | -10.602% | 8 | 23 | +61.729% |
| 2025-10-08 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +2.000% | 10 | 26 | +44.583% |
| 2025-10-06 | 48.1000 | 50.5300 | 48.1000 | 50.4900 | +0.980% | 3 | 16 | +47.475% |
| 2025-10-03 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +4.384% | 1 | 17 | +48.920% |
| 2025-09-23 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | +8.420% | 1 | 18 | +55.449% |
| 2025-09-19 | 44.1800 | 44.1800 | 44.1800 | 44.1800 | +7.103% | 2 | 18 | +68.538% |
| 2025-09-17 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | -1.669% | 3 | 18 | +80.509% |
| 2025-09-16 | 41.8000 | 41.9500 | 41.8000 | 41.9500 | +1.820% | 2 | 15 | +77.497% |
| 2025-09-15 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +5.641% | 2 | 15 | +80.728% |
| 2025-09-11 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +11.588% | 1 | 15 | +90.923% |
| 2025-08-15 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +22.890% | 2 | 15 | +113.047% |
| 2025-08-06 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | -13.160% | 1 | 13 | +161.814% |
| 2025-07-28 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +13.048% | 1 | 12 | +127.359% |
| 2025-07-11 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | +13.164% | 2 | 11 | +157.025% |
| 2025-06-30 | 25.6500 | 25.6500 | 25.6000 | 25.6000 | +28.643% | 2 | 10 | +190.859% |
| 2025-06-17 | 20.3000 | 20.3000 | 19.9000 | 19.9000 | +10.556% | 2 | 9 | +274.171% |
| 2025-05-23 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -20.000% | 2 | 9 | +313.667% |
| 2025-05-20 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +25.000% | 2 | 9 | +230.933% |
| 2025-05-14 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +33.333% | 1 | 8 | +313.667% |
| 2025-05-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +22.727% | 2 | 7 | +451.556% |
| 2025-05-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +37.500% | 1 | 7 | +576.909% |
| 2025-04-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -15.789% | 1 | 6 | +830.750% |
| 2025-04-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +20.253% | 1 | 5 | +683.789% |
| 2025-04-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -71.906% | 2 | 5 | +842.532% |
| 2025-02-05 | 28.1200 | 28.1200 | 28.1200 | 28.1200 | -1.678% | 1 | 4 | +164.794% |
| 2025-01-21 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -9.494% | 1 | 3 | +160.350% |
| 2024-12-04 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +12.857% | 1 | 3 | +135.633% |
| 2024-11-21 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +12.000% | 1 | 1 | +165.929% |
| 2024-10-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 2 | 1 | +197.840% |