Dark

VOO20270115C655
VOO Jan 15 2027 655.00 Call (VOO270115C00655000)
option OPRA

EOD

Sep 29, 2026

62.22-8.500%(-5.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	62.2200	62.2200	62.2200	62.2200	-8.500%	1	204	0.000%
2026-09-21	68.0000	68.0000	68.0000	68.0000	+15.548%	1	204	-8.500%
2026-09-15	58.8500	58.8500	58.8500	58.8500	-6.335%	1	205	+5.726%
2026-09-09	62.8300	62.8300	62.8300	62.8300	-6.531%	1	206	-0.971%
2026-09-08	67.2200	67.2200	67.2200	67.2200	-1.365%	8	205	-7.438%
2026-09-04	68.1500	68.1500	68.1500	68.1500	+6.004%	12	201	-8.701%
2026-09-01	64.2900	64.2900	64.2900	64.2900	-2.812%	1	201	-3.220%
2026-08-24	67.2800	67.2800	66.1500	66.1500	-16.887%	3	200	-5.941%
2026-08-13	79.5900	79.5900	79.5900	79.5900	+5.139%	1	201	-21.824%
2026-08-12	75.7000	75.7000	75.7000	75.7000	-2.423%	1	201	-17.807%
2026-08-07	77.5800	77.5800	77.5800	77.5800	+21.219%	3	203	-19.799%
2026-08-03	64.0000	64.0000	64.0000	64.0000	+28.928%	3	203	-2.781%
2026-07-29	49.6400	49.6400	49.6400	49.6400	-7.561%	2	200	+25.342%
2026-07-27	53.7000	53.7000	53.7000	53.7000	-18.587%	2	200	+15.866%
2026-07-16	65.9600	65.9600	65.9600	65.9600	-0.287%	2	198	-5.670%
2026-07-13	66.1500	66.1500	66.1500	66.1500	-0.076%	1	196	-5.941%
2026-07-10	66.0000	66.2000	66.0000	66.2000	+6.774%	6	197	-6.012%
2026-07-07	62.0000	62.0000	62.0000	62.0000	+3.333%	1	193	+0.355%
2026-06-30	60.0000	60.0000	60.0000	60.0000	+4.439%	2	195	+3.700%
2026-06-25	57.4500	57.4500	57.4500	57.4500	+3.142%	1	193	+8.303%
2026-06-10	56.3500	56.3500	55.7000	55.7000	+6.136%	2	194	+11.706%
2026-06-09	56.0800	56.0800	52.0000	52.4800	-26.816%	6	193	+18.559%
2026-05-28	71.7100	71.7100	71.7100	71.7100	+0.575%	1	195	-13.234%
2026-05-26	71.3000	71.3000	71.3000	71.3000	+8.855%	2	196	-12.735%
2026-05-22	67.7000	67.7000	65.5000	65.5000	+7.377%	4	198	-5.008%
2026-05-21	61.0000	61.0000	61.0000	61.0000	+1.161%	1	195	+2.000%
2026-05-18	60.3000	60.3000	60.3000	60.3000	-6.700%	2	195	+3.184%
2026-05-15	64.6300	64.6300	64.6300	64.6300	-6.564%	2	195	-3.729%
2026-05-14	70.9000	70.9000	69.1700	69.1700	+3.781%	6	193	-10.048%
2026-05-13	66.6500	66.6500	66.6500	66.6500	+7.500%	1	190	-6.647%
2026-05-12	62.0000	62.0000	62.0000	62.0000	-1.821%	1	190	+0.355%
2026-05-08	63.1500	63.1500	63.1500	63.1500	+4.553%	1	190	-1.473%
2026-05-07	59.1500	60.4000	59.1500	60.4000	+2.547%	2	191	+3.013%
2026-05-06	56.7000	58.9000	56.7000	58.9000	+11.279%	3	193	+5.637%
2026-05-05	52.9300	52.9300	52.9300	52.9300	+4.398%	1	191	+17.551%
2026-05-04	50.6000	50.7000	50.6000	50.7000	-3.152%	3	190	+22.722%
2026-05-01	52.4000	53.3500	52.3500	52.3500	+11.383%	7	187	+18.854%
2026-04-30	47.0000	47.0000	47.0000	47.0000	-2.490%	1	187	+32.383%
2026-04-29	48.2000	48.2000	48.2000	48.2000	-1.027%	1	187	+29.087%
2026-04-27	48.7000	48.7000	48.7000	48.7000	0.000%	1	187	+27.762%
2026-04-24	46.5000	48.7000	46.5000	48.7000	+4.731%	3	188	+27.762%
2026-04-23	46.5000	46.5000	46.5000	46.5000	+1.087%	1	189	+33.806%
2026-04-22	46.8000	46.8000	46.0000	46.0000	+2.793%	3	189	+35.261%
2026-04-20	44.7500	44.7500	44.7500	44.7500	-2.717%	1	189	+39.039%
2026-04-17	45.4500	47.0000	45.4500	46.0000	+12.332%	4	188	+35.261%
2026-04-16	41.6000	41.6000	40.9500	40.9500	+4.198%	4	184	+51.941%
2026-04-15	37.6200	39.3000	37.6200	39.3000	+12.511%	2	180	+58.321%
2026-04-14	34.9300	34.9300	34.9300	34.9300	+23.340%	1	178	+78.128%
2026-04-08	28.3200	28.3200	28.3200	28.3200	+28.261%	1	178	+119.703%
2026-04-02	23.0200	23.0200	22.0800	22.0800	+15.784%	2	177	+181.793%
2026-03-31	19.0700	19.0700	19.0700	19.0700	+5.651%	1	177	+226.272%
2026-03-30	18.0500	18.0500	18.0500	18.0500	-30.201%	3	178	+244.709%
2026-03-23	25.8600	25.8600	25.8600	25.8600	+16.173%	1	181	+140.603%
2026-03-20	24.5000	24.5000	22.2600	22.2600	-10.350%	10	180	+179.515%
2026-03-19	24.8300	24.8300	24.8300	24.8300	-26.430%	10	180	+150.584%
2026-03-10	33.7500	33.7500	33.7500	33.7500	+1.964%	2	175	+84.356%
2026-03-05	33.1000	33.1000	33.1000	33.1000	-7.022%	1	177	+87.976%
2026-02-27	35.8000	35.8000	35.6000	35.6000	+0.282%	3	176	+74.775%
2026-02-23	35.5000	35.5000	35.5000	35.5000	-0.449%	1	175	+75.268%
2026-02-17	35.6600	35.6600	35.6600	35.6600	-14.072%	1	175	+74.481%
2026-02-09	41.5000	41.5000	41.5000	41.5000	+17.898%	10	175	+49.928%
2026-02-05	34.3600	35.2000	34.3600	35.2000	-6.755%	17	175	+76.761%
2026-02-04	37.4200	37.7500	37.4200	37.7500	-5.198%	8	176	+64.821%
2026-01-29	39.8200	39.8200	39.8200	39.8200	-7.395%	1	170	+56.253%
2026-01-27	43.0000	43.0000	43.0000	43.0000	+5.134%	2	170	+44.698%
2026-01-26	40.9000	40.9000	40.9000	40.9000	+5.685%	1	172	+52.127%
2026-01-23	38.7000	38.7000	38.7000	38.7000	+5.421%	1	171	+60.775%
2026-01-21	36.7100	36.7100	36.7100	36.7100	+4.886%	1	170	+69.491%
2026-01-20	38.0000	38.0000	35.0000	35.0000	-16.667%	7	169	+77.771%
2026-01-12	42.0000	42.0000	42.0000	42.0000	+0.962%	1	163	+48.143%
2026-01-07	42.4500	42.4500	41.6000	41.6000	+13.723%	4	163	+49.567%
2026-01-02	36.5800	36.5800	36.5800	36.5800	-8.390%	1	159	+70.093%
2025-12-29	39.9000	39.9300	39.9000	39.9300	-2.610%	5	158	+55.823%
2025-12-10	41.0000	41.0000	41.0000	41.0000	-4.540%	100	158	+51.756%
2025-12-05	43.3200	43.3200	42.9500	42.9500	+5.528%	2	68	+44.866%
2025-12-01	40.7000	40.7000	40.7000	40.7000	+0.148%	1	68	+52.875%
2025-11-26	40.6400	40.6400	40.6400	40.6400	+22.928%	2	67	+53.100%
2025-11-20	33.6000	33.6000	32.9900	33.0600	-8.269%	25	67	+88.203%
2025-11-17	36.0400	36.0400	36.0400	36.0400	-4.276%	1	90	+72.642%
2025-11-14	37.6500	37.6500	37.6500	37.6500	-8.171%	10	90	+65.259%
2025-11-13	41.0000	41.0000	41.0000	41.0000	-4.540%	1	90	+51.756%
2025-11-11	42.9500	42.9500	42.9500	42.9500	+4.833%	1	90	+44.866%
2025-11-10	40.9700	40.9700	40.9700	40.9700	-11.474%	3	90	+51.867%
2025-10-31	46.2800	46.2800	46.2800	46.2800	-1.678%	2	90	+34.443%
2025-10-28	47.0700	47.0700	47.0700	47.0700	+17.206%	21	90	+32.186%
2025-10-24	39.2500	40.1600	39.2500	40.1600	+6.300%	12	69	+54.930%
2025-10-15	37.7800	37.7800	37.7800	37.7800	+8.252%	24	58	+64.690%
2025-10-13	35.0400	35.3700	34.9000	34.9000	-11.083%	7	34	+78.281%
2025-10-07	39.2500	39.2500	39.2500	39.2500	+14.599%	1	38	+58.522%
2025-09-22	34.2500	34.2500	34.2500	34.2500	+9.250%	10	38	+81.664%
2025-09-16	31.2500	31.3500	31.2500	31.3500	+4.500%	2	28	+98.469%
2025-09-12	29.4100	30.0000	29.4100	30.0000	+29.310%	2	27	+107.400%
2025-09-03	23.2000	23.2000	23.2000	23.2000	-7.200%	1	27	+168.190%
2025-08-14	26.0000	26.0000	25.0000	25.0000	+96.850%	2	26	+148.880%
2025-06-20	13.0000	13.0000	12.7000	12.7000	-9.286%	4	26	+389.921%
2025-06-12	13.9500	14.3000	13.5800	14.0000	+16.667%	40	26	+344.429%
2025-05-30	12.0000	12.0000	12.0000	12.0000	-38.776%	10	10	+418.500%
2025-01-27	19.6000	19.6000	19.6000	19.6000	+12.000%	3	10	+217.449%
2025-01-15	17.5000	17.5000	17.5000	17.5000	-24.893%	8	13	+255.543%
2024-11-25	23.3000	23.3000	23.3000	23.3000	+15.633%	1	6	+167.039%
2024-11-20	20.1500	20.1500	20.1500	20.1500	-9.641%	1	6	+208.784%
2024-11-14	22.3000	22.3000	22.3000	22.3000	+11.500%	2	6	+179.013%
2024-11-07	20.0000	20.0000	20.0000	20.0000	+11.111%	3	5	+211.100%
2024-11-06	16.3000	18.0000	16.3000	18.0000	0.000%	2	2	+245.667%