VOO20270115C640
VOO Jan 15 2027 640.00 Call (VOO270115C00640000)
optionOPRA
InactiveJun 29, 2026
69.12USD+1.647%(+1.12)1
Historical Prices · VOO20270115C640
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 69.1200 | 69.1200 | 69.1200 | 69.1200 | +1.647% | 1 | 307 | 0.000% |
| 2026-06-24 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | -13.706% | 2 | 307 | +1.647% |
| 2026-06-22 | 78.8000 | 78.8000 | 78.8000 | 78.8000 | +1.416% | 1 | 307 | -12.284% |
| 2026-06-18 | 77.6400 | 77.7000 | 77.6400 | 77.7000 | +15.470% | 2 | 308 | -11.042% |
| 2026-06-10 | 69.8500 | 69.8500 | 67.2900 | 67.2900 | +1.340% | 2 | 308 | +2.720% |
| 2026-06-09 | 66.4000 | 66.4000 | 66.4000 | 66.4000 | -11.467% | 1 | 308 | +4.096% |
| 2026-06-08 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +6.914% | 1 | 308 | -7.840% |
| 2026-06-05 | 79.8500 | 79.8500 | 70.1500 | 70.1500 | -17.403% | 10 | 309 | -1.468% |
| 2026-06-03 | 84.9300 | 84.9300 | 84.9300 | 84.9300 | +6.255% | 1 | 301 | -18.615% |
| 2026-05-27 | 79.9300 | 79.9300 | 79.9300 | 79.9300 | +5.728% | 1 | 301 | -13.524% |
| 2026-05-21 | 73.0000 | 75.6000 | 73.0000 | 75.6000 | -7.805% | 2 | 300 | -8.571% |
| 2026-05-14 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +13.889% | 3 | 301 | -15.707% |
| 2026-05-12 | 71.2000 | 72.0000 | 71.2000 | 72.0000 | -2.939% | 3 | 302 | -4.000% |
| 2026-05-08 | 74.1800 | 74.1800 | 74.1800 | 74.1800 | +6.688% | 1 | 302 | -6.821% |
| 2026-05-07 | 69.1800 | 69.5300 | 69.1800 | 69.5300 | -2.891% | 2 | 303 | -0.590% |
| 2026-05-06 | 70.0000 | 71.6900 | 70.0000 | 71.6000 | +17.744% | 3 | 304 | -3.464% |
| 2026-05-04 | 62.3000 | 62.3000 | 60.8100 | 60.8100 | -3.246% | 5 | 304 | +13.666% |
| 2026-05-01 | 64.7000 | 64.7000 | 62.8500 | 62.8500 | +7.804% | 4 | 301 | +9.976% |
| 2026-04-30 | 58.3000 | 58.3000 | 58.3000 | 58.3000 | +2.641% | 2 | 301 | +18.559% |
| 2026-04-24 | 56.8000 | 56.8000 | 56.8000 | 56.8000 | +0.353% | 2 | 301 | +21.690% |
| 2026-04-17 | 56.0000 | 56.6000 | 56.0000 | 56.6000 | +10.547% | 4 | 302 | +22.120% |
| 2026-04-16 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | +2.257% | 1 | 302 | +35.000% |
| 2026-04-15 | 48.6000 | 50.0700 | 48.3000 | 50.0700 | +10.946% | 15 | 303 | +38.047% |
| 2026-04-14 | 42.7700 | 45.1300 | 42.7700 | 45.1300 | +16.165% | 8 | 310 | +53.158% |
| 2026-04-10 | 40.0000 | 40.0000 | 38.8500 | 38.8500 | +4.830% | 6 | 303 | +77.915% |
| 2026-04-08 | 35.8000 | 37.0600 | 35.8000 | 37.0600 | +26.140% | 4 | 298 | +86.508% |
| 2026-04-02 | 29.3800 | 29.3800 | 29.3800 | 29.3800 | +4.184% | 1 | 294 | +135.262% |
| 2026-03-31 | 25.4600 | 28.2000 | 25.4600 | 28.2000 | +24.779% | 4 | 294 | +145.106% |
| 2026-03-30 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -18.996% | 1 | 291 | +205.841% |
| 2026-03-26 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -12.949% | 1 | 291 | +147.742% |
| 2026-03-25 | 32.3200 | 32.3200 | 32.0500 | 32.0500 | +8.277% | 31 | 291 | +115.663% |
| 2026-03-20 | 31.0400 | 31.7000 | 29.0700 | 29.6000 | -7.471% | 7 | 291 | +133.514% |
| 2026-03-19 | 32.5100 | 32.7500 | 31.9900 | 31.9900 | -12.115% | 25 | 289 | +116.068% |
| 2026-03-18 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -4.462% | 1 | 310 | +89.890% |
| 2026-03-17 | 38.4000 | 38.6400 | 38.1000 | 38.1000 | +2.695% | 62 | 310 | +81.417% |
| 2026-03-16 | 37.1000 | 37.4900 | 36.7200 | 37.1000 | +1.644% | 166 | 291 | +86.307% |
| 2026-03-13 | 37.4000 | 37.7000 | 36.1000 | 36.5000 | -2.667% | 222 | 220 | +89.370% |
| 2026-03-12 | 38.8000 | 38.8000 | 37.5000 | 37.5000 | +6.625% | 2 | 188 | +84.320% |
| 2026-03-09 | 37.2600 | 37.2600 | 35.1700 | 35.1700 | -12.556% | 8 | 188 | +96.531% |
| 2026-03-06 | 40.5000 | 40.5000 | 40.2200 | 40.2200 | -2.850% | 2 | 196 | +71.855% |
| 2026-03-03 | 41.3800 | 41.4000 | 41.3800 | 41.4000 | -10.968% | 2 | 196 | +66.957% |
| 2026-02-26 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -4.615% | 1 | 195 | +48.645% |
| 2026-02-25 | 49.4000 | 49.4000 | 48.7200 | 48.7500 | +5.978% | 32 | 163 | +41.785% |
| 2026-02-20 | 45.7500 | 46.0000 | 45.7500 | 46.0000 | +1.121% | 4 | 163 | +50.261% |
| 2026-02-19 | 45.4000 | 45.4900 | 45.4000 | 45.4900 | -3.316% | 3 | 160 | +51.945% |
| 2026-02-18 | 46.7100 | 47.0500 | 46.7100 | 47.0500 | +6.932% | 2 | 160 | +46.908% |
| 2026-02-17 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +0.457% | 1 | 160 | +57.091% |
| 2026-02-13 | 44.9500 | 45.6000 | 43.8000 | 43.8000 | -4.989% | 5 | 161 | +57.808% |
| 2026-02-12 | 49.0000 | 49.0000 | 46.1000 | 46.1000 | -7.800% | 5 | 161 | +49.935% |
| 2026-02-11 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -3.007% | 1 | 157 | +38.240% |
| 2026-02-09 | 50.5000 | 51.5500 | 50.5000 | 51.5500 | +6.950% | 3 | 157 | +34.083% |
| 2026-02-06 | 48.2000 | 48.2000 | 48.2000 | 48.2000 | +14.462% | 1 | 157 | +43.402% |
| 2026-02-05 | 44.9000 | 44.9000 | 42.1100 | 42.1100 | -9.460% | 6 | 156 | +64.142% |
| 2026-02-04 | 45.9900 | 46.5100 | 45.9900 | 46.5100 | -2.597% | 12 | 151 | +48.613% |
| 2026-02-03 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | -1.200% | 5 | 154 | +44.754% |
| 2026-01-29 | 50.7500 | 50.7500 | 48.3300 | 48.3300 | -10.417% | 7 | 149 | +43.017% |
| 2026-01-28 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | +3.850% | 1 | 154 | +28.119% |
| 2026-01-27 | 51.7500 | 51.9500 | 51.7500 | 51.9500 | +0.874% | 4 | 155 | +33.051% |
| 2026-01-26 | 50.0700 | 51.5000 | 49.0000 | 51.5000 | +5.038% | 31 | 153 | +34.214% |
| 2026-01-23 | 49.0000 | 49.0300 | 49.0000 | 49.0300 | +2.146% | 9 | 151 | +40.975% |
| 2026-01-22 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +1.053% | 1 | 142 | +44.000% |
| 2026-01-21 | 44.0000 | 49.0000 | 44.0000 | 47.5000 | +3.261% | 16 | 142 | +45.516% |
| 2026-01-20 | 46.6000 | 47.0000 | 46.0000 | 46.0000 | -11.623% | 5 | 136 | +50.261% |
| 2026-01-16 | 52.0500 | 52.0500 | 52.0500 | 52.0500 | +5.814% | 10 | 136 | +32.795% |
| 2026-01-14 | 48.8300 | 49.1900 | 48.8300 | 49.1900 | -6.305% | 3 | 136 | +40.516% |
| 2026-01-13 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -1.887% | 10 | 134 | +31.657% |
| 2026-01-12 | 53.2100 | 53.5100 | 53.2100 | 53.5100 | +0.848% | 2 | 130 | +29.172% |
| 2026-01-09 | 53.0600 | 53.0600 | 53.0600 | 53.0600 | +5.069% | 1 | 128 | +30.268% |
| 2026-01-08 | 50.0000 | 50.5000 | 50.0000 | 50.5000 | -2.885% | 3 | 127 | +36.871% |
| 2026-01-07 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +0.038% | 4 | 124 | +32.923% |
| 2026-01-06 | 51.9000 | 51.9800 | 51.9000 | 51.9800 | +5.758% | 4 | 120 | +32.974% |
| 2026-01-05 | 48.4500 | 49.1500 | 48.4500 | 49.1500 | +3.256% | 9 | 116 | +40.631% |
| 2025-12-31 | 47.6000 | 47.6000 | 47.6000 | 47.6000 | -5.368% | 3 | 116 | +45.210% |
| 2025-12-30 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | +8.569% | 4 | 116 | +37.416% |
| 2025-12-19 | 46.6600 | 46.6600 | 46.3300 | 46.3300 | +1.959% | 2 | 112 | +49.191% |
| 2025-12-16 | 45.4400 | 45.4400 | 45.4400 | 45.4400 | -9.482% | 1 | 112 | +52.113% |
| 2025-12-12 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | -1.395% | 1 | 112 | +37.689% |
| 2025-12-10 | 49.8400 | 50.9100 | 49.8400 | 50.9100 | +2.703% | 7 | 112 | +35.769% |
| 2025-12-08 | 49.5700 | 49.5700 | 49.5700 | 49.5700 | -2.498% | 4 | 114 | +39.439% |
| 2025-12-03 | 50.8400 | 50.8400 | 50.8400 | 50.8400 | +2.027% | 3 | 116 | +35.956% |
| 2025-12-01 | 49.8300 | 49.8300 | 49.8300 | 49.8300 | +0.565% | 2 | 117 | +38.712% |
| 2025-11-26 | 49.5500 | 49.5500 | 49.5500 | 49.5500 | +10.702% | 8 | 115 | +39.495% |
| 2025-11-24 | 44.7600 | 44.7600 | 44.7600 | 44.7600 | +16.563% | 4 | 115 | +54.424% |
| 2025-11-21 | 38.8500 | 38.8500 | 38.4000 | 38.4000 | -10.280% | 7 | 113 | +80.000% |
| 2025-11-20 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | -10.647% | 1 | 109 | +61.495% |
| 2025-11-13 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | +10.880% | 2 | 108 | +44.301% |
| 2025-11-07 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | -7.554% | 1 | 108 | +60.000% |
| 2025-11-06 | 46.7300 | 46.7300 | 46.7300 | 46.7300 | -6.727% | 3 | 109 | +47.914% |
| 2025-11-04 | 51.6000 | 52.1000 | 50.1000 | 50.1000 | -9.239% | 3 | 109 | +37.964% |
| 2025-11-03 | 55.2000 | 55.5000 | 54.9000 | 55.2000 | +4.151% | 6 | 105 | +25.217% |
| 2025-10-31 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -1.175% | 1 | 105 | +30.415% |
| 2025-10-30 | 52.0100 | 53.6700 | 52.0000 | 53.6300 | -4.112% | 65 | 105 | +28.883% |
| 2025-10-29 | 56.8000 | 56.9000 | 55.9300 | 55.9300 | +5.948% | 67 | 123 | +23.583% |
| 2025-10-27 | 51.4000 | 52.7900 | 51.4000 | 52.7900 | +24.947% | 11 | 56 | +30.934% |
| 2025-10-17 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | -1.744% | 1 | 56 | +63.598% |
| 2025-10-16 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -6.216% | 1 | 55 | +60.744% |
| 2025-10-15 | 45.8500 | 45.8500 | 45.8500 | 45.8500 | +7.126% | 1 | 55 | +50.752% |
| 2025-10-13 | 41.5000 | 43.3000 | 41.5000 | 42.8000 | +2.712% | 24 | 55 | +61.495% |
| 2025-10-10 | 42.3200 | 42.3200 | 41.6700 | 41.6700 | -9.610% | 2 | 58 | +65.875% |
| 2025-10-07 | 46.0000 | 46.1000 | 46.0000 | 46.1000 | -2.845% | 2 | 57 | +49.935% |
| 2025-10-03 | 47.7200 | 47.7200 | 47.4500 | 47.4500 | +22.168% | 2 | 57 | +45.669% |
| 2025-09-15 | 38.8400 | 38.8400 | 38.8400 | 38.8400 | +4.409% | 1 | 56 | +77.961% |
| 2025-09-12 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +13.727% | 4 | 56 | +85.806% |
| 2025-09-10 | 32.7100 | 32.7100 | 32.7100 | 32.7100 | -0.396% | 12 | 52 | +111.312% |
| 2025-09-08 | 32.8400 | 32.8400 | 32.8400 | 32.8400 | +4.254% | 1 | 40 | +110.475% |
| 2025-08-29 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -4.834% | 1 | 40 | +119.429% |
| 2025-08-28 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | +5.515% | 1 | 40 | +108.822% |
| 2025-08-26 | 31.3700 | 31.3700 | 31.3700 | 31.3700 | +4.567% | 2 | 40 | +120.338% |
| 2025-08-19 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -5.986% | 1 | 40 | +130.400% |
| 2025-08-13 | 31.9100 | 31.9100 | 31.9100 | 31.9100 | +19.648% | 1 | 40 | +116.609% |
| 2025-08-04 | 26.8000 | 27.0000 | 26.6700 | 26.6700 | -9.929% | 8 | 39 | +159.168% |
| 2025-07-31 | 29.6100 | 29.6100 | 29.6100 | 29.6100 | -3.864% | 1 | 36 | +133.435% |
| 2025-07-28 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +10.197% | 3 | 37 | +124.416% |
| 2025-07-21 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | +0.757% | 1 | 34 | +147.299% |
| 2025-07-18 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | +1.910% | 1 | 33 | +149.171% |
| 2025-07-17 | 27.3400 | 27.6200 | 27.2200 | 27.2200 | +0.815% | 25 | 34 | +153.931% |
| 2025-07-03 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +8.521% | 5 | 19 | +156.000% |
| 2025-07-02 | 24.7300 | 24.8800 | 24.7300 | 24.8800 | +17.358% | 7 | 19 | +177.814% |
| 2025-06-27 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +15.657% | 6 | 14 | +226.038% |
| 2025-06-12 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -2.913% | 1 | 14 | +277.087% |
| 2025-06-11 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +5.534% | 6 | 14 | +266.102% |
| 2025-06-05 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +11.813% | 1 | 11 | +286.361% |
| 2025-06-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +22.137% | 1 | 10 | +332.000% |
| 2025-05-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +5.645% | 2 | 9 | +427.634% |
| 2025-05-05 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +59.383% | 1 | 9 | +457.419% |
| 2025-04-23 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +7.906% | 1 | 9 | +788.432% |
| 2025-04-17 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +52.754% | 1 | 8 | +858.669% |
| 2025-04-04 | 5.0000 | 5.0000 | 4.7200 | 4.7200 | -77.198% | 6 | 8 | +1364.407% |
| 2025-02-25 | 20.6000 | 20.7000 | 20.6000 | 20.7000 | -26.596% | 2 | 7 | +233.913% |
| 2025-02-18 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +25.893% | 2 | 7 | +145.106% |
| 2025-01-02 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -19.134% | 2 | 5 | +208.571% |
| 2024-11-22 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | 0.000% | 4 | 5 | +149.531% |
| 2024-11-14 | 27.5000 | 27.7000 | 27.5000 | 27.7000 | +23.111% | 2 | 5 | +149.531% |
| 2024-11-06 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +2.273% | 3 | 5 | +207.200% |
| 2024-10-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 2 | 2 | +214.182% |