VOO20270115C670
VOO Jan 15 2027 670.00 Call (VOO270115C00670000)
optionOPRA
EODJul 2, 2026
53.25USD+1.236%(+0.65)1
Historical Prices · VOO20270115C670
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-02 | 53.2500 | 53.2500 | 53.2500 | 53.2500 | +1.236% | 1 | 482 | 0.000% |
| 2026-07-01 | 52.5500 | 52.6000 | 52.5500 | 52.6000 | +1.938% | 2 | 482 | +1.236% |
| 2026-06-30 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | +20.702% | 1 | 481 | +3.198% |
| 2026-06-26 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | -10.565% | 1 | 481 | +24.561% |
| 2026-06-24 | 47.9000 | 47.9000 | 47.8000 | 47.8000 | +2.796% | 2 | 481 | +11.402% |
| 2026-06-23 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -16.337% | 5 | 487 | +14.516% |
| 2026-06-22 | 55.5800 | 55.5800 | 55.5800 | 55.5800 | +4.024% | 1 | 487 | -4.192% |
| 2026-06-18 | 53.2400 | 54.2000 | 53.2400 | 53.4300 | -6.705% | 8 | 489 | -0.337% |
| 2026-06-16 | 57.2700 | 57.2700 | 57.2700 | 57.2700 | -1.003% | 3 | 489 | -7.019% |
| 2026-06-15 | 57.8500 | 57.8500 | 57.8500 | 57.8500 | +31.477% | 1 | 489 | -7.952% |
| 2026-06-11 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -5.579% | 1 | 489 | +21.023% |
| 2026-06-10 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +5.909% | 3 | 489 | +14.270% |
| 2026-06-09 | 52.6100 | 52.6100 | 44.0000 | 44.0000 | -11.308% | 2 | 489 | +21.023% |
| 2026-06-05 | 55.0000 | 55.0000 | 49.4400 | 49.6100 | -19.984% | 6 | 489 | +7.337% |
| 2026-06-04 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -3.201% | 1 | 487 | -14.113% |
| 2026-06-02 | 64.2500 | 64.2500 | 63.5900 | 64.0500 | +4.640% | 8 | 493 | -16.862% |
| 2026-05-29 | 61.5500 | 61.5500 | 61.2100 | 61.2100 | +0.344% | 7 | 493 | -13.004% |
| 2026-05-28 | 58.4500 | 61.0000 | 58.4500 | 61.0000 | +5.390% | 2 | 492 | -12.705% |
| 2026-05-26 | 57.8800 | 57.8800 | 57.8800 | 57.8800 | +7.784% | 5 | 491 | -7.999% |
| 2026-05-21 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -2.079% | 3 | 486 | -0.838% |
| 2026-05-15 | 56.2000 | 56.2000 | 54.8400 | 54.8400 | -8.371% | 9 | 486 | -2.899% |
| 2026-05-14 | 59.8500 | 59.8500 | 59.8500 | 59.8500 | +13.567% | 5 | 487 | -11.028% |
| 2026-05-12 | 51.4500 | 52.7000 | 51.4500 | 52.7000 | -4.182% | 10 | 484 | +1.044% |
| 2026-05-11 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +7.212% | 1 | 484 | -3.182% |
| 2026-05-08 | 52.5000 | 52.5000 | 51.3000 | 51.3000 | +0.195% | 2 | 484 | +3.801% |
| 2026-05-07 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | +5.026% | 1 | 486 | +4.004% |
| 2026-05-06 | 47.2000 | 49.1000 | 47.0800 | 48.7500 | +9.060% | 46 | 486 | +9.231% |
| 2026-05-05 | 43.4900 | 44.7000 | 43.4200 | 44.7000 | +3.472% | 112 | 489 | +19.128% |
| 2026-05-01 | 42.1600 | 43.8500 | 42.1600 | 43.2000 | +10.769% | 11 | 486 | +23.264% |
| 2026-04-30 | 37.1000 | 39.0000 | 36.7600 | 39.0000 | +5.405% | 63 | 486 | +36.538% |
| 2026-04-29 | 36.7000 | 37.0000 | 36.5700 | 37.0000 | +1.648% | 52 | 466 | +43.919% |
| 2026-04-28 | 37.1000 | 37.1100 | 36.4000 | 36.4000 | -7.778% | 332 | 467 | +46.291% |
| 2026-04-27 | 39.3000 | 39.5900 | 38.9300 | 39.4700 | +2.333% | 42 | 322 | +34.913% |
| 2026-04-24 | 38.4300 | 38.5700 | 38.4300 | 38.5700 | +4.810% | 5 | 317 | +38.061% |
| 2026-04-22 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +8.235% | 5 | 316 | +44.701% |
| 2026-04-21 | 37.1000 | 37.1000 | 34.0000 | 34.0000 | -4.975% | 5 | 323 | +56.618% |
| 2026-04-20 | 36.5500 | 36.5500 | 35.2500 | 35.7800 | -2.507% | 21 | 323 | +48.826% |
| 2026-04-17 | 35.0000 | 37.8500 | 34.9500 | 36.7000 | +12.750% | 51 | 305 | +45.095% |
| 2026-04-16 | 32.4000 | 33.4000 | 31.5000 | 32.5500 | +7.568% | 36 | 267 | +63.594% |
| 2026-04-15 | 29.1500 | 30.2600 | 29.1500 | 30.2600 | +7.229% | 111 | 234 | +75.975% |
| 2026-04-14 | 27.3000 | 28.2200 | 27.1000 | 28.2200 | +33.113% | 4 | 166 | +88.696% |
| 2026-04-08 | 20.0000 | 21.2000 | 20.0000 | 21.2000 | +29.268% | 3 | 165 | +151.179% |
| 2026-04-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +7.895% | 2 | 162 | +224.695% |
| 2026-03-31 | 11.9000 | 15.2000 | 11.9000 | 15.2000 | +26.772% | 5 | 160 | +250.329% |
| 2026-03-30 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -8.543% | 1 | 161 | +344.120% |
| 2026-03-27 | 14.8000 | 14.8000 | 13.1100 | 13.1100 | -18.063% | 2 | 161 | +306.178% |
| 2026-03-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.455% | 1 | 161 | +232.813% |
| 2026-03-25 | 18.0000 | 18.4600 | 17.9800 | 18.0700 | +4.814% | 42 | 181 | +194.687% |
| 2026-03-24 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | -8.735% | 1 | 160 | +208.875% |
| 2026-03-19 | 18.3000 | 18.8900 | 18.3000 | 18.8900 | -16.600% | 7 | 160 | +181.895% |
| 2026-03-13 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -0.264% | 1 | 160 | +135.099% |
| 2026-03-12 | 22.7000 | 23.1500 | 22.4000 | 22.7100 | -15.889% | 334 | 159 | +134.478% |
| 2026-03-10 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +16.530% | 1 | 78 | +97.222% |
| 2026-03-09 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | -5.080% | 1 | 78 | +129.823% |
| 2026-03-06 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | -14.740% | 1 | 79 | +118.148% |
| 2026-03-02 | 28.6300 | 28.6300 | 28.6300 | 28.6300 | +1.345% | 1 | 79 | +85.994% |
| 2026-02-13 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -12.943% | 2 | 77 | +88.496% |
| 2026-02-12 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | +17.275% | 1 | 77 | +64.099% |
| 2026-02-05 | 27.8500 | 28.7500 | 26.6500 | 27.6700 | -14.387% | 9 | 77 | +92.447% |
| 2026-01-30 | 32.3200 | 32.3200 | 32.3200 | 32.3200 | -4.322% | 2 | 70 | +64.759% |
| 2026-01-29 | 33.7800 | 33.7800 | 33.7800 | 33.7800 | +11.338% | 2 | 69 | +57.638% |
| 2026-01-21 | 29.0000 | 30.3400 | 27.8300 | 30.3400 | -9.702% | 11 | 86 | +75.511% |
| 2026-01-09 | 33.5900 | 33.6000 | 33.5900 | 33.6000 | +1.818% | 2 | 81 | +58.482% |
| 2026-01-08 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -2.251% | 1 | 79 | +61.364% |
| 2026-01-07 | 35.8000 | 35.8000 | 33.7600 | 33.7600 | +4.910% | 2 | 78 | +57.731% |
| 2026-01-06 | 32.1800 | 32.1800 | 32.1800 | 32.1800 | +1.868% | 1 | 77 | +65.475% |
| 2026-01-05 | 31.0000 | 31.5900 | 31.0000 | 31.5900 | +1.903% | 17 | 62 | +68.566% |
| 2026-01-02 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -2.973% | 1 | 62 | +71.774% |
| 2025-12-29 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | -4.484% | 1 | 61 | +66.667% |
| 2025-12-24 | 33.1000 | 33.4500 | 33.1000 | 33.4500 | +9.242% | 2 | 61 | +59.193% |
| 2025-12-22 | 30.6200 | 30.6200 | 30.6200 | 30.6200 | -7.548% | 1 | 60 | +73.906% |
| 2025-12-12 | 33.1200 | 33.1200 | 33.1200 | 33.1200 | -2.012% | 1 | 60 | +60.779% |
| 2025-11-26 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +16.552% | 43 | 82 | +57.544% |
| 2025-11-24 | 28.0000 | 29.0000 | 28.0000 | 29.0000 | +7.687% | 2 | 82 | +83.621% |
| 2025-11-21 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | +3.577% | 3 | 83 | +97.735% |
| 2025-11-20 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -6.340% | 1 | 80 | +104.808% |
| 2025-11-19 | 28.0200 | 28.0200 | 27.7600 | 27.7600 | -20.115% | 2 | 80 | +91.823% |
| 2025-11-11 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +18.399% | 5 | 80 | +53.237% |
| 2025-11-07 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -23.964% | 5 | 80 | +81.431% |
| 2025-11-03 | 37.5000 | 38.6000 | 37.5000 | 38.6000 | +2.933% | 4 | 77 | +37.953% |
| 2025-10-31 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -1.082% | 1 | 77 | +42.000% |
| 2025-10-28 | 37.0200 | 37.9100 | 37.0200 | 37.9100 | +8.160% | 4 | 77 | +40.464% |
| 2025-10-27 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +11.270% | 1 | 73 | +51.926% |
| 2025-10-23 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +11.663% | 1 | 73 | +69.048% |
| 2025-10-21 | 29.9200 | 29.9200 | 28.2100 | 28.2100 | -0.035% | 35 | 72 | +88.763% |
| 2025-10-17 | 28.0000 | 28.2200 | 28.0000 | 28.2200 | +9.295% | 8 | 37 | +88.696% |
| 2025-10-14 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -7.122% | 1 | 37 | +106.235% |
| 2025-10-13 | 27.7700 | 28.5100 | 27.7700 | 27.8000 | +6.923% | 11 | 37 | +91.547% |
| 2025-10-10 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -17.722% | 1 | 42 | +104.808% |
| 2025-10-07 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +30.041% | 1 | 41 | +68.513% |
| 2025-09-15 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +17.108% | 1 | 41 | +119.136% |
| 2025-09-10 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +25.758% | 1 | 41 | +156.627% |
| 2025-08-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.112% | 1 | 40 | +222.727% |
| 2025-08-20 | 17.0100 | 17.0300 | 17.0100 | 17.0300 | -11.899% | 2 | 40 | +212.683% |
| 2025-08-18 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | +1.737% | 1 | 39 | +175.479% |
| 2025-08-15 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +10.465% | 5 | 39 | +180.263% |
| 2025-08-11 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +21.127% | 4 | 34 | +209.593% |
| 2025-08-01 | 14.9500 | 14.9500 | 14.2000 | 14.2000 | -25.263% | 2 | 34 | +275.000% |
| 2025-07-31 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.145% | 1 | 34 | +180.263% |
| 2025-07-30 | 18.0000 | 18.0000 | 17.9000 | 17.9000 | -4.021% | 2 | 34 | +197.486% |
| 2025-07-25 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +3.611% | 3 | 32 | +185.523% |
| 2025-07-23 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +25.000% | 2 | 29 | +195.833% |
| 2025-07-16 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +19.403% | 1 | 31 | +269.792% |
| 2025-06-26 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +14.857% | 1 | 32 | +341.542% |
| 2025-06-12 | 10.2600 | 10.5000 | 10.2000 | 10.5000 | -3.315% | 8 | 31 | +407.143% |
| 2025-06-06 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +23.409% | 2 | 27 | +390.331% |
| 2025-05-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -16.746% | 1 | 26 | +505.114% |
| 2025-05-20 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +202.000% | 1 | 27 | +403.784% |
| 2025-04-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +44.628% | 1 | 27 | +1421.429% |
| 2025-04-04 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -26.220% | 2 | 26 | +2100.413% |
| 2025-04-01 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -35.938% | 1 | 27 | +1523.476% |
| 2025-03-28 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -14.667% | 2 | 28 | +940.039% |
| 2025-03-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.407% | 2 | 28 | +787.500% |
| 2025-03-12 | 6.5000 | 6.5000 | 6.4800 | 6.4800 | -60.727% | 3 | 27 | +721.759% |
| 2025-02-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.339% | 1 | 27 | +222.727% |
| 2025-02-06 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +14.718% | 1 | 27 | +211.951% |
| 2025-02-03 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -17.333% | 1 | 27 | +257.863% |
| 2025-01-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -2.703% | 12 | 27 | +195.833% |
| 2025-01-22 | 17.0000 | 18.5000 | 17.0000 | 18.5000 | +54.167% | 15 | 21 | +187.838% |
| 2025-01-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 21 | +343.750% |
| 2025-01-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.692% | 2 | 20 | +343.750% |
| 2025-01-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.143% | 2 | 17 | +309.615% |
| 2025-01-07 | 15.0000 | 15.0000 | 14.0000 | 14.0000 | -0.709% | 6 | 17 | +280.357% |
| 2025-01-06 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +1.439% | 1 | 11 | +277.660% |
| 2024-12-30 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | -7.333% | 3 | 12 | +283.094% |
| 2024-12-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -25.000% | 1 | 9 | +255.000% |
| 2024-12-18 | 19.0000 | 20.0000 | 19.0000 | 20.0000 | +6.270% | 2 | 9 | +166.250% |
| 2024-12-13 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -0.947% | 4 | 9 | +182.944% |
| 2024-12-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -6.404% | 1 | 7 | +180.263% |
| 2024-12-06 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +5.181% | 2 | 6 | +162.315% |
| 2024-12-04 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +1.579% | 3 | 5 | +175.907% |
| 2024-11-25 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +46.154% | 3 | 5 | +180.263% |
| 2024-11-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +12.166% | 1 | 2 | +309.615% |
| 2024-10-09 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 0.000% | 1 | 1 | +359.448% |