Dark

VOO20270115C640
VOO Jan 15 2027 640.00 Call (VOO270115C00640000)
option OPRA

EOD

Sep 30, 2026

77.90+2.676%(+2.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	77.9000	77.9000	77.9000	77.9000	+2.676%	2	309	0.000%
2026-09-29	75.8900	75.8900	75.5400	75.8700	-2.229%	16	309	+2.676%
2026-09-28	77.6000	77.6000	77.6000	77.6000	+5.263%	1	294	+0.387%
2026-09-18	75.1600	75.1600	73.7200	73.7200	+8.812%	3	295	+5.670%
2026-09-16	67.7500	67.7500	67.7500	67.7500	-13.529%	7	298	+14.982%
2026-09-11	78.3500	78.3500	78.3500	78.3500	+6.309%	1	305	-0.574%
2026-09-10	73.7000	73.7000	73.7000	73.7000	-3.344%	1	306	+5.699%
2026-09-09	76.2500	76.2500	76.2500	76.2500	-10.029%	2	305	+2.164%
2026-09-03	84.7500	84.7500	84.7500	84.7500	+4.000%	1	306	-8.083%
2026-08-31	81.4900	81.4900	81.4900	81.4900	-8.387%	1	306	-4.405%
2026-08-17	89.4000	89.4000	88.9500	88.9500	+1.252%	5	306	-12.423%
2026-08-05	87.8500	87.8500	87.8500	87.8500	+43.218%	1	307	-11.326%
2026-07-29	61.3400	61.3400	61.3400	61.3400	-5.949%	1	307	+26.997%
2026-07-27	65.2200	65.2200	65.2200	65.2200	-6.735%	1	306	+19.442%
2026-07-17	69.9300	69.9300	69.9300	69.9300	-11.144%	1	306	+11.397%
2026-07-16	78.7000	78.7000	78.7000	78.7000	+2.208%	1	308	-1.017%
2026-07-14	77.1100	77.1100	77.0000	77.0000	+1.852%	2	308	+1.169%
2026-07-13	77.6500	77.6500	75.6000	75.6000	+9.375%	4	308	+3.042%
2026-06-29	69.1200	69.1200	69.1200	69.1200	+1.647%	1	307	+12.703%
2026-06-24	68.0000	68.0000	68.0000	68.0000	-13.706%	2	307	+14.559%
2026-06-22	78.8000	78.8000	78.8000	78.8000	+1.416%	1	307	-1.142%
2026-06-18	77.6400	77.7000	77.6400	77.7000	+15.470%	2	308	+0.257%
2026-06-10	69.8500	69.8500	67.2900	67.2900	+1.340%	2	308	+15.768%
2026-06-09	66.4000	66.4000	66.4000	66.4000	-11.467%	1	308	+17.319%
2026-06-08	75.0000	75.0000	75.0000	75.0000	+6.914%	1	308	+3.867%
2026-06-05	79.8500	79.8500	70.1500	70.1500	-17.403%	10	309	+11.048%
2026-06-03	84.9300	84.9300	84.9300	84.9300	+6.255%	1	301	-8.277%
2026-05-27	79.9300	79.9300	79.9300	79.9300	+5.728%	1	301	-2.540%
2026-05-21	73.0000	75.6000	73.0000	75.6000	-7.805%	2	300	+3.042%
2026-05-14	82.0000	82.0000	82.0000	82.0000	+13.889%	3	301	-5.000%
2026-05-12	71.2000	72.0000	71.2000	72.0000	-2.939%	3	302	+8.194%
2026-05-08	74.1800	74.1800	74.1800	74.1800	+6.688%	1	302	+5.015%
2026-05-07	69.1800	69.5300	69.1800	69.5300	-2.891%	2	303	+12.038%
2026-05-06	70.0000	71.6900	70.0000	71.6000	+17.744%	3	304	+8.799%
2026-05-04	62.3000	62.3000	60.8100	60.8100	-3.246%	5	304	+28.104%
2026-05-01	64.7000	64.7000	62.8500	62.8500	+7.804%	4	301	+23.946%
2026-04-30	58.3000	58.3000	58.3000	58.3000	+2.641%	2	301	+33.619%
2026-04-24	56.8000	56.8000	56.8000	56.8000	+0.353%	2	301	+37.148%
2026-04-17	56.0000	56.6000	56.0000	56.6000	+10.547%	4	302	+37.633%
2026-04-16	51.2000	51.2000	51.2000	51.2000	+2.257%	1	302	+52.148%
2026-04-15	48.6000	50.0700	48.3000	50.0700	+10.946%	15	303	+55.582%
2026-04-14	42.7700	45.1300	42.7700	45.1300	+16.165%	8	310	+72.612%
2026-04-10	40.0000	40.0000	38.8500	38.8500	+4.830%	6	303	+100.515%
2026-04-08	35.8000	37.0600	35.8000	37.0600	+26.140%	4	298	+110.200%
2026-04-02	29.3800	29.3800	29.3800	29.3800	+4.184%	1	294	+165.146%
2026-03-31	25.4600	28.2000	25.4600	28.2000	+24.779%	4	294	+176.241%
2026-03-30	22.6000	22.6000	22.6000	22.6000	-18.996%	1	291	+244.690%
2026-03-26	27.9000	27.9000	27.9000	27.9000	-12.949%	1	291	+179.211%
2026-03-25	32.3200	32.3200	32.0500	32.0500	+8.277%	31	291	+143.058%
2026-03-20	31.0400	31.7000	29.0700	29.6000	-7.471%	7	291	+163.176%
2026-03-19	32.5100	32.7500	31.9900	31.9900	-12.115%	25	289	+143.514%
2026-03-18	36.4000	36.4000	36.4000	36.4000	-4.462%	1	310	+114.011%
2026-03-17	38.4000	38.6400	38.1000	38.1000	+2.695%	62	310	+104.462%
2026-03-16	37.1000	37.4900	36.7200	37.1000	+1.644%	166	291	+109.973%
2026-03-13	37.4000	37.7000	36.1000	36.5000	-2.667%	222	220	+113.425%
2026-03-12	38.8000	38.8000	37.5000	37.5000	+6.625%	2	188	+107.733%
2026-03-09	37.2600	37.2600	35.1700	35.1700	-12.556%	8	188	+121.496%
2026-03-06	40.5000	40.5000	40.2200	40.2200	-2.850%	2	196	+93.685%
2026-03-03	41.3800	41.4000	41.3800	41.4000	-10.968%	2	196	+88.164%
2026-02-26	46.5000	46.5000	46.5000	46.5000	-4.615%	1	195	+67.527%
2026-02-25	49.4000	49.4000	48.7200	48.7500	+5.978%	32	163	+59.795%
2026-02-20	45.7500	46.0000	45.7500	46.0000	+1.121%	4	163	+69.348%
2026-02-19	45.4000	45.4900	45.4000	45.4900	-3.316%	3	160	+71.246%
2026-02-18	46.7100	47.0500	46.7100	47.0500	+6.932%	2	160	+65.569%
2026-02-17	44.0000	44.0000	44.0000	44.0000	+0.457%	1	160	+77.045%
2026-02-13	44.9500	45.6000	43.8000	43.8000	-4.989%	5	161	+77.854%
2026-02-12	49.0000	49.0000	46.1000	46.1000	-7.800%	5	161	+68.980%
2026-02-11	50.0000	50.0000	50.0000	50.0000	-3.007%	1	157	+55.800%
2026-02-09	50.5000	51.5500	50.5000	51.5500	+6.950%	3	157	+51.115%
2026-02-06	48.2000	48.2000	48.2000	48.2000	+14.462%	1	157	+61.618%
2026-02-05	44.9000	44.9000	42.1100	42.1100	-9.460%	6	156	+84.992%
2026-02-04	45.9900	46.5100	45.9900	46.5100	-2.597%	12	151	+67.491%
2026-02-03	47.7500	47.7500	47.7500	47.7500	-1.200%	5	154	+63.141%
2026-01-29	50.7500	50.7500	48.3300	48.3300	-10.417%	7	149	+61.184%
2026-01-28	53.9500	53.9500	53.9500	53.9500	+3.850%	1	154	+44.393%
2026-01-27	51.7500	51.9500	51.7500	51.9500	+0.874%	4	155	+49.952%
2026-01-26	50.0700	51.5000	49.0000	51.5000	+5.038%	31	153	+51.262%
2026-01-23	49.0000	49.0300	49.0000	49.0300	+2.146%	9	151	+58.882%
2026-01-22	48.0000	48.0000	48.0000	48.0000	+1.053%	1	142	+62.292%
2026-01-21	44.0000	49.0000	44.0000	47.5000	+3.261%	16	142	+64.000%
2026-01-20	46.6000	47.0000	46.0000	46.0000	-11.623%	5	136	+69.348%
2026-01-16	52.0500	52.0500	52.0500	52.0500	+5.814%	10	136	+49.664%
2026-01-14	48.8300	49.1900	48.8300	49.1900	-6.305%	3	136	+58.366%
2026-01-13	52.5000	52.5000	52.5000	52.5000	-1.887%	10	134	+48.381%
2026-01-12	53.2100	53.5100	53.2100	53.5100	+0.848%	2	130	+45.580%
2026-01-09	53.0600	53.0600	53.0600	53.0600	+5.069%	1	128	+46.815%
2026-01-08	50.0000	50.5000	50.0000	50.5000	-2.885%	3	127	+54.257%
2026-01-07	52.0000	52.0000	52.0000	52.0000	+0.038%	4	124	+49.808%
2026-01-06	51.9000	51.9800	51.9000	51.9800	+5.758%	4	120	+49.865%
2026-01-05	48.4500	49.1500	48.4500	49.1500	+3.256%	9	116	+58.494%
2025-12-31	47.6000	47.6000	47.6000	47.6000	-5.368%	3	116	+63.655%
2025-12-30	50.3000	50.3000	50.3000	50.3000	+8.569%	4	116	+54.871%
2025-12-19	46.6600	46.6600	46.3300	46.3300	+1.959%	2	112	+68.142%
2025-12-16	45.4400	45.4400	45.4400	45.4400	-9.482%	1	112	+71.435%
2025-12-12	50.2000	50.2000	50.2000	50.2000	-1.395%	1	112	+55.179%
2025-12-10	49.8400	50.9100	49.8400	50.9100	+2.703%	7	112	+53.015%
2025-12-08	49.5700	49.5700	49.5700	49.5700	-2.498%	4	114	+57.152%
2025-12-03	50.8400	50.8400	50.8400	50.8400	+2.027%	3	116	+53.226%
2025-12-01	49.8300	49.8300	49.8300	49.8300	+0.565%	2	117	+56.332%
2025-11-26	49.5500	49.5500	49.5500	49.5500	+10.702%	8	115	+57.215%
2025-11-24	44.7600	44.7600	44.7600	44.7600	+16.563%	4	115	+74.039%
2025-11-21	38.8500	38.8500	38.4000	38.4000	-10.280%	7	113	+102.865%
2025-11-20	42.8000	42.8000	42.8000	42.8000	-10.647%	1	109	+82.009%
2025-11-13	47.9000	47.9000	47.9000	47.9000	+10.880%	2	108	+62.630%
2025-11-07	43.2000	43.2000	43.2000	43.2000	-7.554%	1	108	+80.324%
2025-11-06	46.7300	46.7300	46.7300	46.7300	-6.727%	3	109	+66.702%
2025-11-04	51.6000	52.1000	50.1000	50.1000	-9.239%	3	109	+55.489%
2025-11-03	55.2000	55.5000	54.9000	55.2000	+4.151%	6	105	+41.123%
2025-10-31	53.0000	53.0000	53.0000	53.0000	-1.175%	1	105	+46.981%
2025-10-30	52.0100	53.6700	52.0000	53.6300	-4.112%	65	105	+45.255%
2025-10-29	56.8000	56.9000	55.9300	55.9300	+5.948%	67	123	+39.281%
2025-10-27	51.4000	52.7900	51.4000	52.7900	+24.947%	11	56	+47.566%
2025-10-17	42.2500	42.2500	42.2500	42.2500	-1.744%	1	56	+84.379%
2025-10-16	43.0000	43.0000	43.0000	43.0000	-6.216%	1	55	+81.163%
2025-10-15	45.8500	45.8500	45.8500	45.8500	+7.126%	1	55	+69.902%
2025-10-13	41.5000	43.3000	41.5000	42.8000	+2.712%	24	55	+82.009%
2025-10-10	42.3200	42.3200	41.6700	41.6700	-9.610%	2	58	+86.945%
2025-10-07	46.0000	46.1000	46.0000	46.1000	-2.845%	2	57	+68.980%
2025-10-03	47.7200	47.7200	47.4500	47.4500	+22.168%	2	57	+64.173%
2025-09-15	38.8400	38.8400	38.8400	38.8400	+4.409%	1	56	+100.566%
2025-09-12	37.2000	37.2000	37.2000	37.2000	+13.727%	4	56	+109.409%
2025-09-10	32.7100	32.7100	32.7100	32.7100	-0.396%	12	52	+138.153%
2025-09-08	32.8400	32.8400	32.8400	32.8400	+4.254%	1	40	+137.211%
2025-08-29	31.5000	31.5000	31.5000	31.5000	-4.834%	1	40	+147.302%
2025-08-28	33.1000	33.1000	33.1000	33.1000	+5.515%	1	40	+135.347%
2025-08-26	31.3700	31.3700	31.3700	31.3700	+4.567%	2	40	+148.326%
2025-08-19	30.0000	30.0000	30.0000	30.0000	-5.986%	1	40	+159.667%
2025-08-13	31.9100	31.9100	31.9100	31.9100	+19.648%	1	40	+144.124%
2025-08-04	26.8000	27.0000	26.6700	26.6700	-9.929%	8	39	+192.088%
2025-07-31	29.6100	29.6100	29.6100	29.6100	-3.864%	1	36	+163.087%
2025-07-28	30.8000	30.8000	30.8000	30.8000	+10.197%	3	37	+152.922%
2025-07-21	27.9500	27.9500	27.9500	27.9500	+0.757%	1	34	+178.712%
2025-07-18	27.7400	27.7400	27.7400	27.7400	+1.910%	1	33	+180.822%
2025-07-17	27.3400	27.6200	27.2200	27.2200	+0.815%	25	34	+186.187%
2025-07-03	27.0000	27.0000	27.0000	27.0000	+8.521%	5	19	+188.519%
2025-07-02	24.7300	24.8800	24.7300	24.8800	+17.358%	7	19	+213.103%
2025-06-27	21.2000	21.2000	21.2000	21.2000	+15.657%	6	14	+267.453%
2025-06-12	18.3300	18.3300	18.3300	18.3300	-2.913%	1	14	+324.986%
2025-06-11	18.8800	18.8800	18.8800	18.8800	+5.534%	6	14	+312.606%
2025-06-05	17.8900	17.8900	17.8900	17.8900	+11.813%	1	11	+335.439%
2025-06-02	16.0000	16.0000	16.0000	16.0000	+22.137%	1	10	+386.875%
2025-05-08	13.1000	13.1000	13.1000	13.1000	+5.645%	2	9	+494.656%
2025-05-05	12.4000	12.4000	12.4000	12.4000	+59.383%	1	9	+528.226%
2025-04-23	7.7800	7.7800	7.7800	7.7800	+7.906%	1	9	+901.285%
2025-04-17	7.2100	7.2100	7.2100	7.2100	+52.754%	1	8	+980.444%
2025-04-04	5.0000	5.0000	4.7200	4.7200	-77.198%	6	8	+1,550.424%
2025-02-25	20.6000	20.7000	20.6000	20.7000	-26.596%	2	7	+276.329%
2025-02-18	28.2000	28.2000	28.2000	28.2000	+25.893%	2	7	+176.241%
2025-01-02	22.4000	22.4000	22.4000	22.4000	-19.134%	2	5	+247.768%
2024-11-22	27.7000	27.7000	27.7000	27.7000	0.000%	4	5	+181.227%
2024-11-14	27.5000	27.7000	27.5000	27.7000	+23.111%	2	5	+181.227%
2024-11-06	22.5000	22.5000	22.5000	22.5000	+2.273%	3	5	+246.222%
2024-10-17	22.0000	22.0000	22.0000	22.0000	0.000%	2	2	+254.091%