VOO20270115C645
VOO Jan 15 2027 645.00 Call (VOO270115C00645000)
optionOPRA
EODJun 30, 2026
67.90USD-0.147%(-0.10)1
Historical Prices · VOO20270115C645
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 67.9000 | 67.9000 | 67.9000 | 67.9000 | -0.147% | 1 | 76 | 0.000% |
| 2026-06-24 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | -7.294% | 4 | 76 | -0.147% |
| 2026-06-18 | 73.3500 | 73.3500 | 73.3500 | 73.3500 | -9.456% | 1 | 76 | -7.430% |
| 2026-06-03 | 81.0100 | 81.0100 | 81.0100 | 81.0100 | +0.759% | 1 | 76 | -16.183% |
| 2026-05-29 | 80.9000 | 80.9000 | 80.4000 | 80.4000 | +7.200% | 2 | 77 | -15.547% |
| 2026-05-27 | 76.5600 | 76.5600 | 75.0000 | 75.0000 | -1.961% | 2 | 76 | -9.467% |
| 2026-05-26 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | +2.823% | 1 | 74 | -11.242% |
| 2026-05-22 | 74.4000 | 74.4000 | 74.4000 | 74.4000 | +5.817% | 1 | 74 | -8.737% |
| 2026-05-13 | 70.3100 | 70.3100 | 70.3100 | 70.3100 | +4.364% | 2 | 75 | -3.428% |
| 2026-05-07 | 69.4000 | 69.4500 | 67.3700 | 67.3700 | +20.735% | 13 | 84 | +0.787% |
| 2026-04-27 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | +1.179% | 1 | 88 | +21.685% |
| 2026-04-24 | 52.3000 | 55.1500 | 52.3000 | 55.1500 | +2.969% | 4 | 88 | +23.119% |
| 2026-04-23 | 54.1800 | 54.1800 | 53.4200 | 53.5600 | +5.020% | 31 | 86 | +26.774% |
| 2026-04-21 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -0.585% | 4 | 111 | +33.137% |
| 2026-04-20 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | +6.653% | 1 | 111 | +32.359% |
| 2026-04-16 | 47.7800 | 48.1000 | 47.7800 | 48.1000 | +6.087% | 31 | 111 | +41.164% |
| 2026-04-15 | 45.3400 | 45.3400 | 45.3400 | 45.3400 | +6.009% | 1 | 81 | +49.757% |
| 2026-04-14 | 42.7700 | 42.7700 | 42.7700 | 42.7700 | +20.479% | 1 | 80 | +58.756% |
| 2026-04-13 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +3.348% | 1 | 79 | +91.268% |
| 2026-04-09 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | -1.857% | 1 | 78 | +97.671% |
| 2026-04-08 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +60.110% | 2 | 77 | +94.000% |
| 2026-03-30 | 21.9000 | 22.0500 | 21.8600 | 21.8600 | -25.646% | 13 | 77 | +210.613% |
| 2026-03-25 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +4.255% | 1 | 68 | +130.952% |
| 2026-03-24 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -21.819% | 1 | 67 | +140.780% |
| 2026-03-17 | 36.0200 | 36.0700 | 36.0200 | 36.0700 | +8.124% | 2 | 68 | +88.245% |
| 2026-03-13 | 34.0000 | 34.0000 | 33.3600 | 33.3600 | -11.040% | 42 | 69 | +103.537% |
| 2026-03-06 | 36.7100 | 37.5000 | 36.7100 | 37.5000 | -14.773% | 3 | 54 | +81.067% |
| 2026-02-20 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +3.044% | 5 | 53 | +54.318% |
| 2026-02-19 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +3.390% | 3 | 53 | +59.016% |
| 2026-02-17 | 41.9300 | 41.9300 | 41.3000 | 41.3000 | -2.961% | 4 | 50 | +64.407% |
| 2026-02-12 | 43.0000 | 43.0000 | 42.5600 | 42.5600 | -11.407% | 5 | 53 | +59.539% |
| 2026-02-09 | 48.0500 | 48.0500 | 48.0400 | 48.0400 | +5.120% | 2 | 53 | +41.341% |
| 2026-02-06 | 45.0000 | 45.7000 | 44.8000 | 45.7000 | +5.616% | 8 | 55 | +48.578% |
| 2026-02-04 | 43.2700 | 43.2700 | 43.2700 | 43.2700 | -3.415% | 6 | 50 | +56.922% |
| 2026-02-03 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | -9.677% | 1 | 56 | +51.563% |
| 2026-02-02 | 49.6000 | 49.6000 | 49.6000 | 49.6000 | +4.421% | 1 | 56 | +36.895% |
| 2026-01-29 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -4.234% | 6 | 55 | +42.947% |
| 2026-01-15 | 49.6000 | 49.6000 | 49.6000 | 49.6000 | -0.482% | 3 | 49 | +36.895% |
| 2026-01-13 | 49.8400 | 49.8400 | 49.8400 | 49.8400 | -0.160% | 1 | 46 | +36.236% |
| 2026-01-12 | 49.0000 | 49.9200 | 49.0000 | 49.9200 | +2.822% | 11 | 46 | +36.018% |
| 2026-01-07 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | +8.467% | 6 | 55 | +39.856% |
| 2025-12-31 | 45.0000 | 45.2000 | 44.7600 | 44.7600 | -7.329% | 4 | 59 | +51.698% |
| 2025-12-12 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | +1.684% | 1 | 59 | +40.580% |
| 2025-12-08 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +3.712% | 1 | 58 | +42.947% |
| 2025-11-26 | 45.8000 | 45.8000 | 45.8000 | 45.8000 | +6.215% | 1 | 59 | +48.253% |
| 2025-11-25 | 43.1200 | 43.1200 | 43.1200 | 43.1200 | +18.952% | 1 | 59 | +57.468% |
| 2025-11-21 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | -3.795% | 5 | 59 | +87.310% |
| 2025-11-20 | 44.2800 | 44.2800 | 37.6800 | 37.6800 | -2.383% | 6 | 59 | +80.202% |
| 2025-11-18 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | -12.472% | 1 | 54 | +75.907% |
| 2025-11-17 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | +2.320% | 1 | 54 | +53.968% |
| 2025-11-07 | 40.2500 | 43.1000 | 40.2500 | 43.1000 | -12.594% | 2 | 55 | +57.541% |
| 2025-11-05 | 49.2200 | 49.3100 | 49.2200 | 49.3100 | -5.536% | 2 | 53 | +37.700% |
| 2025-11-03 | 52.0000 | 52.2000 | 52.0000 | 52.2000 | -0.515% | 2 | 54 | +30.077% |
| 2025-10-29 | 53.6300 | 53.6300 | 52.4700 | 52.4700 | +0.904% | 10 | 55 | +29.407% |
| 2025-10-28 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +38.667% | 1 | 45 | +30.577% |
| 2025-10-22 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -13.793% | 1 | 44 | +81.067% |
| 2025-10-21 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | +6.098% | 1 | 44 | +56.092% |
| 2025-10-13 | 39.0100 | 41.0000 | 39.0100 | 41.0000 | -8.236% | 13 | 43 | +65.610% |
| 2025-10-08 | 44.6800 | 44.6800 | 44.6800 | 44.6800 | +5.129% | 1 | 49 | +51.970% |
| 2025-10-02 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +6.250% | 1 | 48 | +59.765% |
| 2025-09-23 | 40.2000 | 40.2000 | 40.0000 | 40.0000 | +4.384% | 2 | 49 | +69.750% |
| 2025-09-22 | 38.3200 | 38.3200 | 38.3200 | 38.3200 | +6.682% | 1 | 48 | +77.192% |
| 2025-09-15 | 35.9200 | 35.9200 | 35.9200 | 35.9200 | +2.629% | 9 | 48 | +89.031% |
| 2025-09-12 | 34.4100 | 35.0000 | 34.4100 | 35.0000 | +8.359% | 2 | 39 | +94.000% |
| 2025-09-10 | 32.2800 | 32.3000 | 32.2800 | 32.3000 | +20.522% | 10 | 41 | +110.217% |
| 2025-09-02 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -9.946% | 2 | 41 | +153.358% |
| 2025-08-15 | 29.7600 | 29.7600 | 29.7600 | 29.7600 | +31.333% | 1 | 41 | +128.159% |
| 2025-08-01 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | -19.071% | 3 | 40 | +199.647% |
| 2025-07-30 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +9.804% | 1 | 40 | +142.500% |
| 2025-07-18 | 25.1000 | 25.5000 | 25.1000 | 25.5000 | +6.695% | 7 | 40 | +166.275% |
| 2025-07-14 | 24.2000 | 24.2000 | 23.9000 | 23.9000 | +38.953% | 2 | 37 | +184.100% |
| 2025-06-12 | 17.0300 | 17.2000 | 16.9900 | 17.2000 | +14.667% | 60 | 37 | +294.767% |
| 2025-05-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.316% | 4 | 9 | +352.667% |
| 2025-05-28 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.935% | 1 | 7 | +346.711% |
| 2025-05-21 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -7.463% | 2 | 7 | +338.065% |
| 2025-05-20 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -6.944% | 1 | 5 | +305.373% |
| 2025-05-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +221.429% | 1 | 5 | +277.222% |
| 2025-04-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +12.000% | 1 | 4 | +1112.500% |
| 2025-04-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -63.235% | 1 | 4 | +1258.000% |
| 2025-03-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -46.667% | 1 | 3 | +399.265% |
| 2025-01-30 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.000% | 1 | 3 | +166.275% |
| 2025-01-29 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -1.186% | 1 | 3 | +171.600% |
| 2025-01-21 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -6.642% | 1 | 1 | +168.379% |
| 2024-12-03 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -1.812% | 1 | 1 | +150.554% |
| 2024-12-02 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | 0.000% | 1 | 1 | +146.014% |