Dark

VOO20270115C645
VOO Jan 15 2027 645.00 Call (VOO270115C00645000)
option OPRA

EOD

Sep 30, 2026

75.62-5.475%(-4.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	75.6200	75.6200	75.6200	75.6200	-5.475%	1	81	0.000%
2026-09-21	80.0000	80.0000	80.0000	80.0000	+11.888%	1	81	-5.475%
2026-09-18	70.8500	71.5000	70.8500	71.5000	-7.503%	5	81	+5.762%
2026-08-21	76.2500	77.3000	76.2500	77.3000	+0.390%	3	77	-2.173%
2026-08-20	78.2000	78.2000	77.0000	77.0000	-4.620%	3	76	-1.792%
2026-08-19	79.3000	80.7300	79.3000	80.7300	+0.787%	2	77	-6.330%
2026-08-18	80.1000	80.1000	80.1000	80.1000	-5.151%	1	78	-5.593%
2026-08-17	84.4500	84.4500	84.4500	84.4500	-2.438%	1	78	-10.456%
2026-08-14	86.5600	86.5600	86.5600	86.5600	-0.219%	1	78	-12.639%
2026-08-13	86.7500	86.7500	86.7500	86.7500	+1.107%	1	77	-12.830%
2026-08-11	85.9500	85.9500	85.8000	85.8000	+1.840%	2	77	-11.865%
2026-08-05	84.2500	84.2500	84.2500	84.2500	+46.649%	1	76	-10.243%
2026-07-29	57.4500	57.4500	57.4500	57.4500	-18.395%	1	76	+31.628%
2026-07-22	70.4000	70.4000	70.4000	70.4000	+4.296%	1	76	+7.415%
2026-07-20	67.5000	67.5000	67.5000	67.5000	-0.589%	1	76	+12.030%
2026-06-30	67.9000	67.9000	67.9000	67.9000	-0.147%	1	76	+11.370%
2026-06-24	68.0000	68.0000	68.0000	68.0000	-7.294%	4	76	+11.206%
2026-06-18	73.3500	73.3500	73.3500	73.3500	-9.456%	1	76	+3.095%
2026-06-03	81.0100	81.0100	81.0100	81.0100	+0.759%	1	76	-6.653%
2026-05-29	80.9000	80.9000	80.4000	80.4000	+7.200%	2	77	-5.945%
2026-05-27	76.5600	76.5600	75.0000	75.0000	-1.961%	2	76	+0.827%
2026-05-26	76.5000	76.5000	76.5000	76.5000	+2.823%	1	74	-1.150%
2026-05-22	74.4000	74.4000	74.4000	74.4000	+5.817%	1	74	+1.640%
2026-05-13	70.3100	70.3100	70.3100	70.3100	+4.364%	2	75	+7.552%
2026-05-07	69.4000	69.4500	67.3700	67.3700	+20.735%	13	84	+12.246%
2026-04-27	55.8000	55.8000	55.8000	55.8000	+1.179%	1	88	+35.520%
2026-04-24	52.3000	55.1500	52.3000	55.1500	+2.969%	4	88	+37.117%
2026-04-23	54.1800	54.1800	53.4200	53.5600	+5.020%	31	86	+41.187%
2026-04-21	51.0000	51.0000	51.0000	51.0000	-0.585%	4	111	+48.275%
2026-04-20	51.3000	51.3000	51.3000	51.3000	+6.653%	1	111	+47.407%
2026-04-16	47.7800	48.1000	47.7800	48.1000	+6.087%	31	111	+57.214%
2026-04-15	45.3400	45.3400	45.3400	45.3400	+6.009%	1	81	+66.784%
2026-04-14	42.7700	42.7700	42.7700	42.7700	+20.479%	1	80	+76.806%
2026-04-13	35.5000	35.5000	35.5000	35.5000	+3.348%	1	79	+113.014%
2026-04-09	34.3500	34.3500	34.3500	34.3500	-1.857%	1	78	+120.146%
2026-04-08	35.0000	35.0000	35.0000	35.0000	+60.110%	2	77	+116.057%
2026-03-30	21.9000	22.0500	21.8600	21.8600	-25.646%	13	77	+245.929%
2026-03-25	29.4000	29.4000	29.4000	29.4000	+4.255%	1	68	+157.211%
2026-03-24	28.2000	28.2000	28.2000	28.2000	-21.819%	1	67	+168.156%
2026-03-17	36.0200	36.0700	36.0200	36.0700	+8.124%	2	68	+109.648%
2026-03-13	34.0000	34.0000	33.3600	33.3600	-11.040%	42	69	+126.679%
2026-03-06	36.7100	37.5000	36.7100	37.5000	-14.773%	3	54	+101.653%
2026-02-20	44.0000	44.0000	44.0000	44.0000	+3.044%	5	53	+71.864%
2026-02-19	42.7000	42.7000	42.7000	42.7000	+3.390%	3	53	+77.096%
2026-02-17	41.9300	41.9300	41.3000	41.3000	-2.961%	4	50	+83.099%
2026-02-12	43.0000	43.0000	42.5600	42.5600	-11.407%	5	53	+77.679%
2026-02-09	48.0500	48.0500	48.0400	48.0400	+5.120%	2	53	+57.410%
2026-02-06	45.0000	45.7000	44.8000	45.7000	+5.616%	8	55	+65.470%
2026-02-04	43.2700	43.2700	43.2700	43.2700	-3.415%	6	50	+74.763%
2026-02-03	44.8000	44.8000	44.8000	44.8000	-9.677%	1	56	+68.795%
2026-02-02	49.6000	49.6000	49.6000	49.6000	+4.421%	1	56	+52.460%
2026-01-29	47.5000	47.5000	47.5000	47.5000	-4.234%	6	55	+59.200%
2026-01-15	49.6000	49.6000	49.6000	49.6000	-0.482%	3	49	+52.460%
2026-01-13	49.8400	49.8400	49.8400	49.8400	-0.160%	1	46	+51.726%
2026-01-12	49.0000	49.9200	49.0000	49.9200	+2.822%	11	46	+51.482%
2026-01-07	48.5500	48.5500	48.5500	48.5500	+8.467%	6	55	+55.757%
2025-12-31	45.0000	45.2000	44.7600	44.7600	-7.329%	4	59	+68.945%
2025-12-12	48.3000	48.3000	48.3000	48.3000	+1.684%	1	59	+56.563%
2025-12-08	47.5000	47.5000	47.5000	47.5000	+3.712%	1	58	+59.200%
2025-11-26	45.8000	45.8000	45.8000	45.8000	+6.215%	1	59	+65.109%
2025-11-25	43.1200	43.1200	43.1200	43.1200	+18.952%	1	59	+75.371%
2025-11-21	36.2500	36.2500	36.2500	36.2500	-3.795%	5	59	+108.607%
2025-11-20	44.2800	44.2800	37.6800	37.6800	-2.383%	6	59	+100.690%
2025-11-18	38.6000	38.6000	38.6000	38.6000	-12.472%	1	54	+95.907%
2025-11-17	44.1000	44.1000	44.1000	44.1000	+2.320%	1	54	+71.474%
2025-11-07	40.2500	43.1000	40.2500	43.1000	-12.594%	2	55	+75.452%
2025-11-05	49.2200	49.3100	49.2200	49.3100	-5.536%	2	53	+53.356%
2025-11-03	52.0000	52.2000	52.0000	52.2000	-0.515%	2	54	+44.866%
2025-10-29	53.6300	53.6300	52.4700	52.4700	+0.904%	10	55	+44.120%
2025-10-28	52.0000	52.0000	52.0000	52.0000	+38.667%	1	45	+45.423%
2025-10-22	37.5000	37.5000	37.5000	37.5000	-13.793%	1	44	+101.653%
2025-10-21	43.5000	43.5000	43.5000	43.5000	+6.098%	1	44	+73.839%
2025-10-13	39.0100	41.0000	39.0100	41.0000	-8.236%	13	43	+84.439%
2025-10-08	44.6800	44.6800	44.6800	44.6800	+5.129%	1	49	+69.248%
2025-10-02	42.5000	42.5000	42.5000	42.5000	+6.250%	1	48	+77.929%
2025-09-23	40.2000	40.2000	40.0000	40.0000	+4.384%	2	49	+89.050%
2025-09-22	38.3200	38.3200	38.3200	38.3200	+6.682%	1	48	+97.338%
2025-09-15	35.9200	35.9200	35.9200	35.9200	+2.629%	9	48	+110.523%
2025-09-12	34.4100	35.0000	34.4100	35.0000	+8.359%	2	39	+116.057%
2025-09-10	32.2800	32.3000	32.2800	32.3000	+20.522%	10	41	+134.118%
2025-09-02	26.8000	26.8000	26.8000	26.8000	-9.946%	2	41	+182.164%
2025-08-15	29.7600	29.7600	29.7600	29.7600	+31.333%	1	41	+154.099%
2025-08-01	22.6600	22.6600	22.6600	22.6600	-19.071%	3	40	+233.716%
2025-07-30	28.0000	28.0000	28.0000	28.0000	+9.804%	1	40	+170.071%
2025-07-18	25.1000	25.5000	25.1000	25.5000	+6.695%	7	40	+196.549%
2025-07-14	24.2000	24.2000	23.9000	23.9000	+38.953%	2	37	+216.402%
2025-06-12	17.0300	17.2000	16.9900	17.2000	+14.667%	60	37	+339.651%
2025-05-30	15.0000	15.0000	15.0000	15.0000	-1.316%	4	9	+404.133%
2025-05-28	15.2000	15.2000	15.2000	15.2000	-1.935%	1	7	+397.500%
2025-05-21	15.5000	15.5000	15.5000	15.5000	-7.463%	2	7	+387.871%
2025-05-20	16.7500	16.7500	16.7500	16.7500	-6.944%	1	5	+351.463%
2025-05-19	18.0000	18.0000	18.0000	18.0000	+221.429%	1	5	+320.111%
2025-04-22	5.6000	5.6000	5.6000	5.6000	+12.000%	1	4	+1,250.357%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-63.235%	1	4	+1,412.400%
2025-03-06	13.6000	13.6000	13.6000	13.6000	-46.667%	1	3	+456.029%
2025-01-30	25.5000	25.5000	25.5000	25.5000	+2.000%	1	3	+196.549%
2025-01-29	25.0000	25.0000	25.0000	25.0000	-1.186%	1	3	+202.480%
2025-01-21	25.3000	25.3000	25.3000	25.3000	-6.642%	1	1	+198.893%
2024-12-03	27.1000	27.1000	27.1000	27.1000	-1.812%	1	1	+179.041%
2024-12-02	27.6000	27.6000	27.6000	27.6000	0.000%	1	1	+173.986%