VOO20270115C655
VOO Jan 15 2027 655.00 Call (VOO270115C00655000)
optionOPRA
EODJul 7, 2026
62.00USD+3.333%(+2.00)1
Historical Prices · VOO20270115C655
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +3.333% | 1 | 193 | 0.000% |
| 2026-06-30 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +4.439% | 2 | 195 | +3.333% |
| 2026-06-25 | 57.4500 | 57.4500 | 57.4500 | 57.4500 | +3.142% | 1 | 193 | +7.920% |
| 2026-06-10 | 56.3500 | 56.3500 | 55.7000 | 55.7000 | +6.136% | 2 | 194 | +11.311% |
| 2026-06-09 | 56.0800 | 56.0800 | 52.0000 | 52.4800 | -26.816% | 6 | 193 | +18.140% |
| 2026-05-28 | 71.7100 | 71.7100 | 71.7100 | 71.7100 | +0.575% | 1 | 195 | -13.541% |
| 2026-05-26 | 71.3000 | 71.3000 | 71.3000 | 71.3000 | +8.855% | 2 | 196 | -13.043% |
| 2026-05-22 | 67.7000 | 67.7000 | 65.5000 | 65.5000 | +7.377% | 4 | 198 | -5.344% |
| 2026-05-21 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +1.161% | 1 | 195 | +1.639% |
| 2026-05-18 | 60.3000 | 60.3000 | 60.3000 | 60.3000 | -6.700% | 2 | 195 | +2.819% |
| 2026-05-15 | 64.6300 | 64.6300 | 64.6300 | 64.6300 | -6.564% | 2 | 195 | -4.069% |
| 2026-05-14 | 70.9000 | 70.9000 | 69.1700 | 69.1700 | +3.781% | 6 | 193 | -10.366% |
| 2026-05-13 | 66.6500 | 66.6500 | 66.6500 | 66.6500 | +7.500% | 1 | 190 | -6.977% |
| 2026-05-12 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -1.821% | 1 | 190 | 0.000% |
| 2026-05-08 | 63.1500 | 63.1500 | 63.1500 | 63.1500 | +4.553% | 1 | 190 | -1.821% |
| 2026-05-07 | 59.1500 | 60.4000 | 59.1500 | 60.4000 | +2.547% | 2 | 191 | +2.649% |
| 2026-05-06 | 56.7000 | 58.9000 | 56.7000 | 58.9000 | +11.279% | 3 | 193 | +5.263% |
| 2026-05-05 | 52.9300 | 52.9300 | 52.9300 | 52.9300 | +4.398% | 1 | 191 | +17.136% |
| 2026-05-04 | 50.6000 | 50.7000 | 50.6000 | 50.7000 | -3.152% | 3 | 190 | +22.288% |
| 2026-05-01 | 52.4000 | 53.3500 | 52.3500 | 52.3500 | +11.383% | 7 | 187 | +18.434% |
| 2026-04-30 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -2.490% | 1 | 187 | +31.915% |
| 2026-04-29 | 48.2000 | 48.2000 | 48.2000 | 48.2000 | -1.027% | 1 | 187 | +28.631% |
| 2026-04-27 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | 0.000% | 1 | 187 | +27.310% |
| 2026-04-24 | 46.5000 | 48.7000 | 46.5000 | 48.7000 | +4.731% | 3 | 188 | +27.310% |
| 2026-04-23 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | +1.087% | 1 | 189 | +33.333% |
| 2026-04-22 | 46.8000 | 46.8000 | 46.0000 | 46.0000 | +2.793% | 3 | 189 | +34.783% |
| 2026-04-20 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -2.717% | 1 | 189 | +38.547% |
| 2026-04-17 | 45.4500 | 47.0000 | 45.4500 | 46.0000 | +12.332% | 4 | 188 | +34.783% |
| 2026-04-16 | 41.6000 | 41.6000 | 40.9500 | 40.9500 | +4.198% | 4 | 184 | +51.404% |
| 2026-04-15 | 37.6200 | 39.3000 | 37.6200 | 39.3000 | +12.511% | 2 | 180 | +57.761% |
| 2026-04-14 | 34.9300 | 34.9300 | 34.9300 | 34.9300 | +23.340% | 1 | 178 | +77.498% |
| 2026-04-08 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | +28.261% | 1 | 178 | +118.927% |
| 2026-04-02 | 23.0200 | 23.0200 | 22.0800 | 22.0800 | +15.784% | 2 | 177 | +180.797% |
| 2026-03-31 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +5.651% | 1 | 177 | +225.118% |
| 2026-03-30 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -30.201% | 3 | 178 | +243.490% |
| 2026-03-23 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | +16.173% | 1 | 181 | +139.753% |
| 2026-03-20 | 24.5000 | 24.5000 | 22.2600 | 22.2600 | -10.350% | 10 | 180 | +178.527% |
| 2026-03-19 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | -26.430% | 10 | 180 | +149.698% |
| 2026-03-10 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +1.964% | 2 | 175 | +83.704% |
| 2026-03-05 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -7.022% | 1 | 177 | +87.311% |
| 2026-02-27 | 35.8000 | 35.8000 | 35.6000 | 35.6000 | +0.282% | 3 | 176 | +74.157% |
| 2026-02-23 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -0.449% | 1 | 175 | +74.648% |
| 2026-02-17 | 35.6600 | 35.6600 | 35.6600 | 35.6600 | -14.072% | 1 | 175 | +73.864% |
| 2026-02-09 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +17.898% | 10 | 175 | +49.398% |
| 2026-02-05 | 34.3600 | 35.2000 | 34.3600 | 35.2000 | -6.755% | 17 | 175 | +76.136% |
| 2026-02-04 | 37.4200 | 37.7500 | 37.4200 | 37.7500 | -5.198% | 8 | 176 | +64.238% |
| 2026-01-29 | 39.8200 | 39.8200 | 39.8200 | 39.8200 | -7.395% | 1 | 170 | +55.701% |
| 2026-01-27 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +5.134% | 2 | 170 | +44.186% |
| 2026-01-26 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | +5.685% | 1 | 172 | +51.589% |
| 2026-01-23 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +5.421% | 1 | 171 | +60.207% |
| 2026-01-21 | 36.7100 | 36.7100 | 36.7100 | 36.7100 | +4.886% | 1 | 170 | +68.891% |
| 2026-01-20 | 38.0000 | 38.0000 | 35.0000 | 35.0000 | -16.667% | 7 | 169 | +77.143% |
| 2026-01-12 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +0.962% | 1 | 163 | +47.619% |
| 2026-01-07 | 42.4500 | 42.4500 | 41.6000 | 41.6000 | +13.723% | 4 | 163 | +49.038% |
| 2026-01-02 | 36.5800 | 36.5800 | 36.5800 | 36.5800 | -8.390% | 1 | 159 | +69.492% |
| 2025-12-29 | 39.9000 | 39.9300 | 39.9000 | 39.9300 | -2.610% | 5 | 158 | +55.272% |
| 2025-12-10 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -4.540% | 100 | 158 | +51.220% |
| 2025-12-05 | 43.3200 | 43.3200 | 42.9500 | 42.9500 | +5.528% | 2 | 68 | +44.354% |
| 2025-12-01 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +0.148% | 1 | 68 | +52.334% |
| 2025-11-26 | 40.6400 | 40.6400 | 40.6400 | 40.6400 | +22.928% | 2 | 67 | +52.559% |
| 2025-11-20 | 33.6000 | 33.6000 | 32.9900 | 33.0600 | -8.269% | 25 | 67 | +87.538% |
| 2025-11-17 | 36.0400 | 36.0400 | 36.0400 | 36.0400 | -4.276% | 1 | 90 | +72.031% |
| 2025-11-14 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | -8.171% | 10 | 90 | +64.675% |
| 2025-11-13 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -4.540% | 1 | 90 | +51.220% |
| 2025-11-11 | 42.9500 | 42.9500 | 42.9500 | 42.9500 | +4.833% | 1 | 90 | +44.354% |
| 2025-11-10 | 40.9700 | 40.9700 | 40.9700 | 40.9700 | -11.474% | 3 | 90 | +51.330% |
| 2025-10-31 | 46.2800 | 46.2800 | 46.2800 | 46.2800 | -1.678% | 2 | 90 | +33.967% |
| 2025-10-28 | 47.0700 | 47.0700 | 47.0700 | 47.0700 | +17.206% | 21 | 90 | +31.719% |
| 2025-10-24 | 39.2500 | 40.1600 | 39.2500 | 40.1600 | +6.300% | 12 | 69 | +54.382% |
| 2025-10-15 | 37.7800 | 37.7800 | 37.7800 | 37.7800 | +8.252% | 24 | 58 | +64.108% |
| 2025-10-13 | 35.0400 | 35.3700 | 34.9000 | 34.9000 | -11.083% | 7 | 34 | +77.650% |
| 2025-10-07 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | +14.599% | 1 | 38 | +57.962% |
| 2025-09-22 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +9.250% | 10 | 38 | +81.022% |
| 2025-09-16 | 31.2500 | 31.3500 | 31.2500 | 31.3500 | +4.500% | 2 | 28 | +97.767% |
| 2025-09-12 | 29.4100 | 30.0000 | 29.4100 | 30.0000 | +29.310% | 2 | 27 | +106.667% |
| 2025-09-03 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -7.200% | 1 | 27 | +167.241% |
| 2025-08-14 | 26.0000 | 26.0000 | 25.0000 | 25.0000 | +96.850% | 2 | 26 | +148.000% |
| 2025-06-20 | 13.0000 | 13.0000 | 12.7000 | 12.7000 | -9.286% | 4 | 26 | +388.189% |
| 2025-06-12 | 13.9500 | 14.3000 | 13.5800 | 14.0000 | +16.667% | 40 | 26 | +342.857% |
| 2025-05-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -38.776% | 10 | 10 | +416.667% |
| 2025-01-27 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +12.000% | 3 | 10 | +216.327% |
| 2025-01-15 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -24.893% | 8 | 13 | +254.286% |
| 2024-11-25 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +15.633% | 1 | 6 | +166.094% |
| 2024-11-20 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -9.641% | 1 | 6 | +207.692% |
| 2024-11-14 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +11.500% | 2 | 6 | +178.027% |
| 2024-11-07 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +11.111% | 3 | 5 | +210.000% |
| 2024-11-06 | 16.3000 | 18.0000 | 16.3000 | 18.0000 | 0.000% | 2 | 2 | +244.444% |