Dark

VOO20270115C660
VOO Jan 15 2027 660.00 Call (VOO270115C00660000)
option OPRA

EOD

Sep 30, 2026

59.15-4.396%(-2.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	59.1500	59.1500	59.1500	59.1500	-4.396%	1	372	0.000%
2026-09-28	59.5600	61.8700	59.5600	61.8700	-8.625%	11	371	-4.396%
2026-09-22	67.7100	67.7100	67.7100	67.7100	+19.082%	1	376	-12.642%
2026-09-18	56.9000	56.9000	56.8600	56.8600	+0.941%	7	376	+4.027%
2026-09-10	56.3300	56.3300	56.3300	56.3300	-16.462%	1	380	+5.006%
2026-09-03	67.4300	67.4300	67.4300	67.4300	+7.032%	1	382	-12.279%
2026-08-25	63.0000	63.0000	63.0000	63.0000	-12.036%	3	382	-6.111%
2026-08-11	72.8500	72.8500	71.6200	71.6200	+0.661%	2	380	-17.411%
2026-08-05	74.3100	74.3100	71.1500	71.1500	+43.563%	2	379	-16.866%
2026-07-30	49.5600	49.5600	49.5600	49.5600	+10.133%	1	379	+19.350%
2026-07-29	48.0000	48.0000	45.0000	45.0000	-11.972%	3	380	+31.444%
2026-07-23	51.1200	51.1200	51.1200	51.1200	-8.058%	1	377	+15.708%
2026-07-17	54.7000	55.6000	54.7000	55.6000	-8.099%	2	376	+6.385%
2026-07-15	60.1000	60.5000	60.1000	60.5000	-2.733%	2	374	-2.231%
2026-07-06	62.2000	62.2000	62.2000	62.2000	+5.872%	2	374	-4.904%
2026-07-01	58.7500	58.7500	58.7500	58.7500	+10.849%	1	372	+0.681%
2026-06-25	53.0000	53.0000	53.0000	53.0000	-12.972%	2	373	+11.604%
2026-06-22	60.9000	60.9000	60.9000	60.9000	-8.682%	2	375	-2.874%
2026-06-15	66.6900	66.6900	66.6900	66.6900	+17.785%	1	376	-11.306%
2026-06-11	56.6200	56.6200	56.6200	56.6200	-2.463%	1	376	+4.468%
2026-06-05	58.0500	58.0500	58.0500	58.0500	-17.071%	10	375	+1.895%
2026-05-29	68.8500	70.4500	68.8500	70.0000	+2.594%	14	385	-15.500%
2026-05-28	68.2300	68.2300	68.2300	68.2300	+5.050%	2	380	-13.308%
2026-05-26	64.9500	64.9500	64.9500	64.9500	+4.741%	3	382	-8.930%
2026-05-15	60.9600	62.0100	60.9600	62.0100	-7.737%	2	379	-4.612%
2026-05-14	65.4000	67.2100	65.4000	67.2100	+9.285%	12	378	-11.992%
2026-05-11	61.5000	61.5000	61.5000	61.5000	+4.379%	5	385	-3.821%
2026-05-08	58.9200	58.9200	58.9200	58.9200	+3.915%	1	388	+0.390%
2026-05-06	55.4000	56.7000	55.4000	56.7000	+10.959%	12	390	+4.321%
2026-05-05	49.8000	51.1000	49.8000	51.1000	+8.723%	4	390	+15.753%
2026-05-04	47.0000	47.0000	47.0000	47.0000	-1.694%	1	389	+25.851%
2026-05-01	49.6300	49.6300	47.8100	47.8100	+3.373%	11	379	+23.719%
2026-04-30	44.7500	46.4000	44.7500	46.2500	+1.470%	13	379	+27.892%
2026-04-27	45.6000	45.6000	45.5800	45.5800	+3.591%	2	379	+29.772%
2026-04-24	44.5500	44.9000	44.0000	44.0000	+2.684%	5	377	+34.432%
2026-04-22	42.8500	42.8500	42.8500	42.8500	+4.691%	6	378	+38.040%
2026-04-21	45.0000	45.0000	40.9300	40.9300	-1.917%	10	372	+44.515%
2026-04-20	41.7300	41.7300	41.7300	41.7300	-2.500%	2	368	+41.745%
2026-04-17	41.5000	43.8700	41.1000	42.8000	+10.167%	36	368	+38.201%
2026-04-16	38.1500	38.8500	38.1500	38.8500	+12.772%	4	367	+52.252%
2026-04-15	34.5200	34.5200	34.4500	34.4500	+5.127%	2	365	+71.698%
2026-04-14	31.7000	32.7700	31.7000	32.7700	+28.762%	3	363	+80.500%
2026-04-08	26.5100	26.5100	25.3000	25.4500	+27.250%	3	363	+132.417%
2026-04-06	19.8500	20.0000	19.8500	20.0000	+3.627%	2	363	+195.750%
2026-04-02	19.3000	19.3000	19.3000	19.3000	-8.226%	1	362	+206.477%
2026-04-01	21.0300	21.0300	21.0300	21.0300	+27.455%	1	362	+181.265%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+6.452%	1	363	+258.485%
2026-03-30	15.5000	15.5000	15.5000	15.5000	-9.884%	1	362	+281.613%
2026-03-27	17.2000	17.2000	17.2000	17.2000	-14.000%	1	363	+243.895%
2026-03-24	20.0000	20.0000	20.0000	20.0000	-13.043%	1	363	+195.750%
2026-03-23	23.7000	23.7000	23.0000	23.0000	+9.524%	3	362	+157.174%
2026-03-20	20.8000	21.8500	20.8000	21.0000	-7.489%	5	361	+181.667%
2026-03-19	23.2000	23.3000	22.5000	22.7000	-16.081%	917	360	+160.573%
2026-03-16	27.0500	27.0500	27.0500	27.0500	+7.341%	1	68	+118.669%
2026-03-13	25.9000	25.9000	25.2000	25.2000	-16.000%	6	69	+134.722%
2026-03-11	30.0000	30.0000	30.0000	30.0000	+8.774%	1	65	+97.167%
2026-03-09	26.0900	27.5800	26.0900	27.5800	-23.111%	3	64	+114.467%
2026-02-26	35.8700	35.8700	35.8700	35.8700	+10.369%	3	63	+64.901%
2026-02-20	32.5000	32.5000	32.5000	32.5000	-7.407%	1	63	+82.000%
2026-02-18	35.1000	35.1000	35.1000	35.1000	+12.176%	1	64	+68.519%
2026-02-17	31.2900	31.2900	31.2900	31.2900	-3.930%	1	63	+89.038%
2026-02-05	32.5700	32.5700	32.5700	32.5700	-5.785%	1	62	+81.609%
2026-02-04	34.5700	34.5700	34.5700	34.5700	-13.876%	1	62	+71.102%
2026-02-02	39.6300	40.1400	39.6300	40.1400	+9.076%	4	63	+47.359%
2026-01-29	36.8000	36.8000	36.8000	36.8000	-6.504%	1	65	+60.734%
2026-01-27	39.0000	39.3600	39.0000	39.3600	+19.454%	3	64	+50.279%
2026-01-20	34.2100	34.2100	32.9500	32.9500	-15.296%	3	65	+79.514%
2026-01-14	38.9000	38.9000	38.9000	38.9000	-2.506%	1	63	+52.057%
2026-01-13	39.9000	39.9000	39.9000	39.9000	+7.258%	2	63	+48.246%
2026-01-08	37.2000	37.2000	37.2000	37.2000	+3.190%	1	63	+59.005%
2026-01-02	37.3000	37.3000	36.0500	36.0500	-3.091%	2	62	+64.078%
2025-12-30	37.6500	37.6500	37.2000	37.2000	-2.105%	3	61	+59.005%
2025-12-24	38.4800	38.4800	38.0000	38.0000	+9.258%	2	58	+55.658%
2025-12-19	34.7800	34.7800	34.7800	34.7800	-9.474%	2	58	+70.069%
2025-12-08	38.4200	38.4200	38.4200	38.4200	-3.127%	2	60	+53.956%
2025-11-28	39.6600	39.6600	39.6600	39.6600	+2.216%	1	58	+49.143%
2025-11-26	38.2500	38.8000	38.2500	38.8000	+31.973%	2	59	+52.448%
2025-11-20	31.6400	31.6400	29.4000	29.4000	-10.366%	4	59	+101.190%
2025-11-19	32.8000	32.8000	32.8000	32.8000	-26.704%	4	55	+80.335%
2025-10-29	44.7500	44.7500	44.7500	44.7500	+3.949%	1	55	+32.179%
2025-10-28	43.0500	43.0500	43.0500	43.0500	+16.038%	1	54	+37.398%
2025-10-24	37.1000	37.1000	37.1000	37.1000	+16.083%	1	55	+59.434%
2025-10-13	32.5000	32.6700	31.9600	31.9600	+7.609%	15	55	+85.075%
2025-10-10	31.8700	31.8700	29.7000	29.7000	-18.875%	33	59	+99.158%
2025-10-07	36.6100	36.6100	36.6100	36.6100	-1.054%	1	91	+61.568%
2025-10-03	35.6400	37.0000	35.6400	37.0000	+9.792%	25	91	+59.865%
2025-10-01	33.7000	33.7000	33.7000	33.7000	+3.374%	2	78	+75.519%
2025-09-29	32.6000	32.6000	32.6000	32.6000	+3.361%	2	80	+81.442%
2025-09-24	31.5400	31.5400	31.5400	31.5400	-1.897%	22	82	+87.540%
2025-09-23	33.0600	33.0600	32.1500	32.1500	+5.168%	2	90	+83.981%
2025-09-22	30.5700	30.5700	30.5700	30.5700	+10.561%	1	91	+93.490%
2025-09-17	27.6500	27.6500	27.6500	27.6500	-4.983%	8	91	+113.924%
2025-09-16	29.1000	29.1000	29.1000	29.1000	+19.018%	41	91	+103.265%
2025-09-10	25.2100	25.2100	24.4500	24.4500	+4.532%	13	105	+141.922%
2025-09-08	23.3900	23.3900	23.3900	23.3900	+14.377%	1	106	+152.886%
2025-09-02	20.4500	20.4500	20.4500	20.4500	-6.664%	2	105	+189.242%
2025-08-26	21.9100	21.9100	21.9100	21.9100	+7.931%	1	105	+169.968%
2025-08-20	20.5100	20.5100	20.3000	20.3000	+12.155%	3	105	+191.379%
2025-08-01	18.1000	18.1000	18.1000	18.1000	-17.727%	3	103	+226.796%
2025-07-25	22.0000	22.0000	22.0000	22.0000	+1.382%	2	100	+168.864%
2025-07-24	21.7000	21.7000	21.7000	21.7000	+15.733%	1	98	+172.581%
2025-07-03	18.7500	18.7500	18.7500	18.7500	+25.000%	1	98	+215.467%
2025-06-27	15.0000	15.0000	15.0000	15.0000	+13.636%	1	98	+294.333%
2025-06-24	13.2000	13.2000	13.2000	13.2000	+14.783%	2	98	+348.106%
2025-06-23	11.5000	11.5000	11.5000	11.5000	-8.000%	1	97	+414.348%
2025-06-12	12.5200	13.0000	12.3000	12.5000	-3.101%	82	97	+373.200%
2025-06-06	12.9000	12.9000	12.9000	12.9000	+7.500%	2	56	+358.527%
2025-06-03	12.0000	12.0000	12.0000	12.0000	+8.108%	1	56	+392.917%
2025-05-30	11.1000	11.1000	11.1000	11.1000	-3.478%	4	55	+432.883%
2025-05-21	11.5000	11.5000	11.5000	11.5000	-13.534%	2	54	+414.348%
2025-05-20	13.3000	13.3000	13.3000	13.3000	-5.000%	1	52	+344.737%
2025-05-19	14.0000	14.0000	14.0000	14.0000	+288.889%	1	51	+322.500%
2025-04-21	3.6000	3.6000	3.6000	3.6000	+6.195%	2	51	+1,543.056%
2025-04-09	3.3900	3.3900	3.3900	3.3900	+21.942%	41	49	+1,644.838%
2025-04-08	2.7800	2.7800	2.7800	2.7800	-3.136%	1	8	+2,027.698%
2025-04-07	2.0000	2.8700	2.0000	2.8700	-80.738%	3	9	+1,960.976%
2025-02-25	14.9000	14.9000	14.9000	14.9000	-23.433%	1	7	+296.980%
2025-01-27	17.0000	19.4600	17.0000	19.4600	-10.323%	4	7	+203.957%
2024-12-03	21.8000	21.8000	21.7000	21.7000	+3.333%	2	3	+172.581%
2024-11-27	21.0000	21.0000	21.0000	21.0000	0.000%	1	2	+181.667%
2024-11-08	21.0000	21.0000	21.0000	21.0000	+40.000%	2	2	+181.667%
2024-11-06	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+294.333%