Dark

VOO20270115C635
VOO Jan 15 2027 635.00 Call (VOO270115C00635000)
option OPRA

EOD

Sep 25, 2026

86.35+3.786%(+3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	86.3500	86.3500	86.3500	86.3500	+3.786%	1	65	0.000%
2026-09-21	83.2000	83.2000	83.2000	83.2000	+0.120%	1	64	+3.786%
2026-08-21	83.1000	83.1000	83.1000	83.1000	-2.693%	2	64	+3.911%
2026-08-20	85.4000	85.4000	85.4000	85.4000	-9.101%	2	62	+1.112%
2026-08-04	93.9500	93.9500	93.9500	93.9500	+26.175%	1	62	-8.089%
2026-06-23	74.4600	74.4600	74.4600	74.4600	-12.142%	1	62	+15.968%
2026-06-15	84.7500	84.7500	84.7500	84.7500	+11.881%	10	50	+1.888%
2026-06-12	75.7500	75.7500	75.7500	75.7500	+12.222%	2	50	+13.993%
2026-06-11	67.5000	67.5000	67.5000	67.5000	-15.625%	1	50	+27.926%
2026-06-05	80.0000	80.0000	80.0000	80.0000	-11.308%	2	50	+7.937%
2026-06-01	90.2000	90.2000	90.2000	90.2000	+2.500%	5	48	-4.268%
2026-05-29	88.0000	88.0000	88.0000	88.0000	+15.108%	1	43	-1.875%
2026-05-18	76.4500	76.4500	76.4500	76.4500	-9.921%	1	43	+12.950%
2026-05-14	83.8100	84.8700	83.8100	84.8700	+8.391%	2	43	+1.744%
2026-05-13	78.3000	78.3000	78.3000	78.3000	+3.571%	7	45	+10.281%
2026-05-07	75.6000	75.6000	75.6000	75.6000	+12.836%	1	45	+14.220%
2026-05-01	67.5000	67.5000	67.0000	67.0000	+30.350%	2	45	+28.881%
2026-04-15	51.4000	51.4000	51.4000	51.4000	+4.323%	3	48	+67.996%
2026-04-14	46.6000	50.5700	46.6000	49.2700	+19.154%	4	48	+75.259%
2026-04-13	41.3500	41.3500	41.3500	41.3500	-1.313%	1	48	+108.827%
2026-04-09	41.9000	41.9000	41.9000	41.9000	+4.229%	1	48	+106.086%
2026-04-08	40.2000	40.2000	40.2000	40.2000	+23.086%	1	47	+114.801%
2026-04-01	33.0000	33.0000	32.6600	32.6600	+11.849%	8	47	+164.391%
2026-03-31	29.2000	29.2000	29.2000	29.2000	+12.611%	1	43	+195.719%
2026-03-30	25.9300	25.9300	25.9300	25.9300	-19.721%	1	42	+233.012%
2026-03-26	32.3000	32.3000	32.3000	32.3000	-2.121%	2	43	+167.337%
2026-03-24	33.0000	33.0000	33.0000	33.0000	-6.674%	1	43	+161.667%
2026-03-23	34.7900	35.3600	34.2500	35.3600	+0.170%	3	42	+144.202%
2026-03-19	35.3000	35.3000	35.3000	35.3000	-13.776%	1	41	+144.618%
2026-03-17	40.9400	40.9400	40.9400	40.9400	+1.086%	1	41	+110.918%
2026-03-16	40.2000	40.5000	40.2000	40.5000	+0.596%	2	40	+113.210%
2026-03-13	40.2600	40.2600	40.2600	40.2600	+0.399%	1	40	+114.481%
2026-03-12	41.6000	41.6100	40.1000	40.1000	-7.710%	10	39	+115.337%
2026-03-11	43.4500	43.4500	43.4500	43.4500	-3.229%	1	46	+98.734%
2026-03-10	44.9000	44.9000	44.9000	44.9000	+15.128%	1	47	+92.316%
2026-03-09	40.0000	40.0000	39.0000	39.0000	-9.618%	7	48	+121.410%
2026-03-06	43.1000	43.1500	43.0700	43.1500	-7.799%	3	48	+100.116%
2026-03-05	46.8000	46.8000	46.8000	46.8000	-2.500%	1	48	+84.509%
2026-03-04	48.0000	48.0000	48.0000	48.0000	+15.663%	1	47	+79.896%
2026-03-03	43.5000	43.5000	41.5000	41.5000	-15.992%	2	48	+108.072%
2026-03-02	49.2000	49.4000	49.2000	49.4000	+4.883%	6	48	+74.798%
2026-02-27	47.1000	47.1000	47.1000	47.1000	-5.611%	1	49	+83.333%
2026-02-26	49.7000	49.9000	49.3000	49.9000	-5.313%	4	49	+73.046%
2026-02-25	52.0000	52.7000	52.0000	52.7000	+8.169%	7	49	+63.852%
2026-02-18	48.7200	48.7200	48.7200	48.7200	+1.500%	1	49	+77.237%
2026-02-17	48.0000	48.0000	48.0000	48.0000	-11.765%	1	48	+79.896%
2026-02-10	54.4000	54.4000	54.4000	54.4000	-0.110%	1	47	+58.732%
2026-02-09	53.9000	54.4600	53.9000	54.4600	+4.530%	3	47	+58.557%
2026-02-06	51.4000	52.1000	51.4000	52.1000	+0.891%	3	47	+65.739%
2026-02-04	51.6400	51.6400	51.6400	51.6400	-2.841%	4	46	+67.215%
2026-02-03	56.0000	56.0000	53.1500	53.1500	-5.089%	2	50	+62.465%
2026-02-02	56.0000	56.0000	56.0000	56.0000	+1.800%	1	48	+54.196%
2026-01-30	55.2500	55.2500	55.0100	55.0100	+3.792%	2	48	+56.971%
2026-01-29	53.0000	53.0000	53.0000	53.0000	-6.062%	1	47	+62.925%
2026-01-28	56.4200	56.4200	56.4200	56.4200	+1.658%	1	50	+53.049%
2026-01-27	55.0000	56.0000	55.0000	55.5000	+8.824%	7	49	+55.586%
2026-01-21	47.8600	51.0000	47.8600	51.0000	+3.030%	4	46	+69.314%
2026-01-20	49.5000	49.5000	49.5000	49.5000	-9.506%	1	45	+74.444%
2026-01-16	54.6000	54.7000	54.6000	54.7000	+4.190%	2	44	+57.861%
2026-01-14	52.5000	52.5000	52.5000	52.5000	-6.116%	1	44	+64.476%
2026-01-13	55.1200	55.9200	55.1200	55.9200	+1.415%	2	43	+54.417%
2026-01-09	54.9000	55.1400	54.9000	55.1400	+0.419%	9	43	+56.601%
2026-01-07	55.1000	55.1000	54.9100	54.9100	+4.571%	11	44	+57.257%
2026-01-05	52.5100	52.5100	52.5100	52.5100	+8.268%	1	39	+64.445%
2026-01-02	48.5000	48.5000	48.5000	48.5000	-9.006%	3	39	+78.041%
2025-12-31	52.2000	53.3000	52.2000	53.3000	+1.932%	3	37	+62.008%
2025-12-30	51.6300	52.2900	51.6300	52.2900	-1.340%	2	37	+65.137%
2025-12-29	53.0000	53.0000	53.0000	53.0000	-2.232%	1	35	+62.925%
2025-12-24	54.2100	54.2100	54.2100	54.2100	+17.338%	2	34	+59.288%
2025-12-17	46.2000	46.2000	46.2000	46.2000	-5.444%	1	34	+86.905%
2025-12-16	48.8600	48.8600	48.8600	48.8600	-2.901%	1	33	+76.729%
2025-12-15	51.0000	51.0000	50.3200	50.3200	-8.675%	2	33	+71.602%
2025-12-11	55.1000	55.1000	55.1000	55.1000	+2.703%	3	31	+56.715%
2025-12-10	53.6500	53.6500	53.6500	53.6500	+0.355%	1	31	+60.951%
2025-12-09	53.3000	53.4600	53.3000	53.4600	-0.075%	2	31	+61.523%
2025-12-08	54.3000	54.4000	53.5000	53.5000	-2.372%	6	32	+61.402%
2025-12-05	54.8000	54.8000	54.8000	54.8000	+1.481%	3	30	+57.573%
2025-11-28	54.0000	54.0000	54.0000	54.0000	+17.137%	4	33	+59.907%
2025-11-25	46.1000	46.1000	46.1000	46.1000	-3.556%	1	32	+87.310%
2025-11-24	47.3700	47.8000	47.3700	47.8000	+7.658%	5	32	+80.649%
2025-11-21	41.4000	45.7000	41.4000	44.4000	+3.160%	9	32	+94.482%
2025-11-18	43.0400	43.0400	43.0400	43.0400	-16.589%	3	25	+100.627%
2025-11-13	51.6000	51.6000	51.6000	51.6000	+13.407%	1	25	+67.345%
2025-11-07	45.5000	45.5000	45.5000	45.5000	-12.500%	3	25	+89.780%
2025-11-06	52.0000	52.0000	52.0000	52.0000	-10.653%	1	28	+66.058%
2025-11-03	58.2000	58.2000	58.2000	58.2000	-1.673%	2	29	+48.368%
2025-10-29	59.1900	59.1900	59.1900	59.1900	+1.405%	4	29	+45.886%
2025-10-28	58.3700	58.3700	58.3700	58.3700	+6.127%	1	27	+47.936%
2025-10-27	55.0000	55.0000	55.0000	55.0000	+7.590%	1	26	+57.000%
2025-10-24	51.0700	51.1200	51.0700	51.1200	+3.776%	2	26	+68.916%
2025-10-21	49.2600	49.2600	49.2600	49.2600	+6.994%	1	24	+75.294%
2025-10-13	46.1000	46.1000	45.6000	46.0400	-10.602%	8	23	+87.554%
2025-10-08	51.5000	51.5000	51.5000	51.5000	+2.000%	10	26	+67.670%
2025-10-06	48.1000	50.5300	48.1000	50.4900	+0.980%	3	16	+71.024%
2025-10-03	50.0000	50.0000	50.0000	50.0000	+4.384%	1	17	+72.700%
2025-09-23	47.9000	47.9000	47.9000	47.9000	+8.420%	1	18	+80.271%
2025-09-19	44.1800	44.1800	44.1800	44.1800	+7.103%	2	18	+95.450%
2025-09-17	41.2500	41.2500	41.2500	41.2500	-1.669%	3	18	+109.333%
2025-09-16	41.8000	41.9500	41.8000	41.9500	+1.820%	2	15	+105.840%
2025-09-15	41.2000	41.2000	41.2000	41.2000	+5.641%	2	15	+109.587%
2025-09-11	39.0000	39.0000	39.0000	39.0000	+11.588%	1	15	+121.410%
2025-08-15	34.9500	34.9500	34.9500	34.9500	+22.890%	2	15	+147.067%
2025-08-06	28.4400	28.4400	28.4400	28.4400	-13.160%	1	13	+203.622%
2025-07-28	32.7500	32.7500	32.7500	32.7500	+13.048%	1	12	+163.664%
2025-07-11	28.9700	28.9700	28.9700	28.9700	+13.164%	2	11	+198.067%
2025-06-30	25.6500	25.6500	25.6000	25.6000	+28.643%	2	10	+237.305%
2025-06-17	20.3000	20.3000	19.9000	19.9000	+10.556%	2	9	+333.920%
2025-05-23	18.0000	18.0000	18.0000	18.0000	-20.000%	2	9	+379.722%
2025-05-20	22.5000	22.5000	22.5000	22.5000	+25.000%	2	9	+283.778%
2025-05-14	18.0000	18.0000	18.0000	18.0000	+33.333%	1	8	+379.722%
2025-05-02	13.5000	13.5000	13.5000	13.5000	+22.727%	2	7	+539.630%
2025-05-01	11.0000	11.0000	11.0000	11.0000	+37.500%	1	7	+685.000%
2025-04-10	8.0000	8.0000	8.0000	8.0000	-15.789%	1	6	+979.375%
2025-04-09	9.5000	9.5000	9.5000	9.5000	+20.253%	1	5	+808.947%
2025-04-03	7.9000	7.9000	7.9000	7.9000	-71.906%	2	5	+993.038%
2025-02-05	28.1200	28.1200	28.1200	28.1200	-1.678%	1	4	+207.077%
2025-01-21	28.6000	28.6000	28.6000	28.6000	-9.494%	1	3	+201.923%
2024-12-04	31.6000	31.6000	31.6000	31.6000	+12.857%	1	3	+173.259%
2024-11-21	28.0000	28.0000	28.0000	28.0000	+12.000%	1	1	+208.393%
2024-10-11	25.0000	25.0000	25.0000	25.0000	0.000%	2	1	+245.400%