VOO20270115C665
VOO Jan 15 2027 665.00 Call (VOO270115C00665000)
optionOPRA
EODJul 1, 2026
56.00USD+14.053%(+6.90)1
Historical Prices · VOO20270115C665
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +14.053% | 1 | 72 | 0.000% |
| 2026-06-26 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | -1.859% | 1 | 72 | +14.053% |
| 2026-06-23 | 50.0300 | 50.0300 | 50.0300 | 50.0300 | -16.338% | 1 | 73 | +11.933% |
| 2026-06-17 | 59.6000 | 59.8000 | 59.6000 | 59.8000 | +22.041% | 2 | 73 | -6.355% |
| 2026-06-10 | 48.4000 | 49.0000 | 48.4000 | 49.0000 | -25.926% | 2 | 73 | +14.286% |
| 2026-05-29 | 66.1500 | 66.1500 | 66.1500 | 66.1500 | +6.248% | 1 | 74 | -15.344% |
| 2026-05-26 | 62.2600 | 62.2600 | 62.2600 | 62.2600 | +12.995% | 1 | 75 | -10.055% |
| 2026-05-18 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -4.836% | 1 | 75 | +1.633% |
| 2026-05-11 | 56.8200 | 57.9000 | 56.8200 | 57.9000 | +8.998% | 9 | 75 | -3.282% |
| 2026-05-07 | 53.1200 | 53.1200 | 53.1200 | 53.1200 | +1.413% | 30 | 75 | +5.422% |
| 2026-05-06 | 50.5000 | 52.3800 | 50.2000 | 52.3800 | +12.476% | 3 | 78 | +6.911% |
| 2026-05-05 | 46.5700 | 46.5700 | 46.5700 | 46.5700 | +0.583% | 30 | 77 | +20.249% |
| 2026-05-01 | 47.0000 | 47.0000 | 45.9000 | 46.3000 | +13.927% | 5 | 50 | +20.950% |
| 2026-04-28 | 40.6400 | 40.6400 | 40.6400 | 40.6400 | -0.392% | 1 | 50 | +37.795% |
| 2026-04-27 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +3.422% | 1 | 49 | +37.255% |
| 2026-04-22 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | +6.622% | 1 | 49 | +41.952% |
| 2026-04-21 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -6.448% | 1 | 48 | +51.351% |
| 2026-04-17 | 39.8500 | 40.4500 | 39.5500 | 39.5500 | +12.454% | 14 | 48 | +41.593% |
| 2026-04-16 | 35.0000 | 35.1700 | 35.0000 | 35.1700 | +14.560% | 3 | 35 | +59.227% |
| 2026-04-14 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +35.242% | 2 | 35 | +82.410% |
| 2026-04-08 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +50.531% | 1 | 33 | +146.696% |
| 2026-03-27 | 15.4000 | 15.4000 | 15.0800 | 15.0800 | -18.925% | 7 | 33 | +271.353% |
| 2026-03-26 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -9.357% | 1 | 40 | +201.075% |
| 2026-03-25 | 20.5000 | 20.5600 | 20.3400 | 20.5200 | +2.909% | 42 | 60 | +172.904% |
| 2026-03-24 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | +13.943% | 1 | 48 | +180.843% |
| 2026-03-20 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -28.746% | 1 | 47 | +220.000% |
| 2026-03-17 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | +0.862% | 1 | 48 | +128.013% |
| 2026-03-16 | 24.4000 | 24.4000 | 24.3500 | 24.3500 | -3.373% | 2 | 48 | +129.979% |
| 2026-03-12 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +6.419% | 1 | 48 | +122.222% |
| 2026-03-09 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | -30.353% | 1 | 48 | +136.486% |
| 2026-02-25 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +6.250% | 2 | 47 | +64.706% |
| 2026-02-04 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -13.514% | 1 | 47 | +75.000% |
| 2026-02-02 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +20.091% | 1 | 47 | +51.351% |
| 2026-01-21 | 31.5000 | 31.5000 | 30.6000 | 30.8100 | -11.669% | 12 | 47 | +81.759% |
| 2026-01-14 | 34.8800 | 34.8800 | 34.8800 | 34.8800 | -6.488% | 19 | 38 | +60.550% |
| 2026-01-13 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +1.552% | 1 | 40 | +50.134% |
| 2026-01-07 | 36.6500 | 36.7300 | 36.6500 | 36.7300 | +0.547% | 2 | 39 | +52.464% |
| 2026-01-06 | 36.5300 | 36.5300 | 36.5300 | 36.5300 | +13.588% | 19 | 37 | +53.299% |
| 2026-01-02 | 32.1600 | 32.1600 | 32.1600 | 32.1600 | -5.910% | 1 | 18 | +74.129% |
| 2025-12-29 | 34.1800 | 34.1800 | 34.1800 | 34.1800 | -5.108% | 1 | 17 | +63.839% |
| 2025-12-24 | 36.8000 | 36.8000 | 35.9500 | 36.0200 | +2.475% | 7 | 19 | +55.469% |
| 2025-12-12 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | +10.604% | 1 | 19 | +59.317% |
| 2025-11-24 | 31.6400 | 31.8000 | 31.6400 | 31.7800 | +6.501% | 4 | 18 | +76.211% |
| 2025-11-19 | 30.1300 | 30.1300 | 29.8400 | 29.8400 | -7.473% | 4 | 19 | +87.668% |
| 2025-11-14 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | -18.766% | 5 | 19 | +73.643% |
| 2025-11-12 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +6.577% | 2 | 24 | +41.058% |
| 2025-11-11 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -1.999% | 5 | 18 | +50.336% |
| 2025-10-31 | 38.0100 | 38.0100 | 38.0100 | 38.0100 | -3.307% | 1 | 18 | +47.330% |
| 2025-10-30 | 39.3100 | 39.3100 | 39.3100 | 39.3100 | +5.786% | 1 | 17 | +42.457% |
| 2025-10-27 | 37.1600 | 37.1600 | 37.1600 | 37.1600 | +22.156% | 1 | 16 | +50.700% |
| 2025-10-13 | 30.1000 | 30.4200 | 30.1000 | 30.4200 | -10.398% | 2 | 16 | +84.089% |
| 2025-10-10 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | +1.799% | 6 | 17 | +64.948% |
| 2025-10-03 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | +4.907% | 1 | 12 | +67.916% |
| 2025-10-02 | 31.7900 | 31.7900 | 31.7900 | 31.7900 | +13.333% | 1 | 12 | +76.156% |
| 2025-09-19 | 28.3000 | 28.3000 | 28.0500 | 28.0500 | +3.927% | 2 | 11 | +99.643% |
| 2025-09-16 | 26.5600 | 27.0200 | 26.5600 | 26.9900 | +124.917% | 4 | 10 | +107.484% |
| 2025-06-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.448% | 1 | 7 | +366.667% |
| 2025-06-12 | 11.8000 | 11.8000 | 11.3000 | 11.6000 | +274.194% | 8 | 7 | +382.759% |
| 2025-04-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -39.571% | 1 | 3 | +1706.452% |
| 2025-04-01 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -63.357% | 1 | 2 | +991.618% |
| 2024-11-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1 | 0 | +300.000% |