Dark

VOO20270115C670
VOO Jan 15 2027 670.00 Call (VOO270115C00670000)
option OPRA

EOD

Oct 1, 2026

48.73-9.424%(-5.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	50.1000	50.1000	48.2500	48.7300	-9.424%	4	463	0.000%
2026-09-24	52.9000	53.8000	52.9000	53.8000	-5.614%	6	466	-9.424%
2026-09-22	57.5800	58.0000	57.0000	57.0000	+17.769%	3	462	-14.509%
2026-09-18	48.0000	48.4000	48.0000	48.4000	+3.198%	2	462	+0.682%
2026-09-16	48.3700	48.3700	46.9000	46.9000	-7.586%	6	462	+3.902%
2026-09-14	50.7600	50.7600	50.7500	50.7500	-0.098%	2	462	-3.980%
2026-09-09	50.8000	50.8000	50.8000	50.8000	-7.130%	1	462	-4.075%
2026-09-08	54.1200	54.7000	54.1200	54.7000	-7.131%	26	462	-10.914%
2026-09-03	58.9000	58.9000	58.9000	58.9000	+11.132%	1	485	-17.267%
2026-09-01	53.0000	53.0000	53.0000	53.0000	-5.694%	1	485	-8.057%
2026-08-21	56.2000	56.2000	56.2000	56.2000	-4.746%	1	484	-13.292%
2026-08-18	59.0000	59.0000	59.0000	59.0000	-9.021%	1	484	-17.407%
2026-08-17	64.8500	64.8500	64.8500	64.8500	-2.408%	1	485	-24.857%
2026-08-13	66.4500	66.4500	66.4500	66.4500	+3.909%	2	487	-26.667%
2026-08-12	63.9500	63.9500	63.9500	63.9500	+1.669%	1	485	-23.800%
2026-08-11	64.5000	64.8000	62.8000	62.9000	-1.719%	29	510	-22.528%
2026-08-10	64.0000	64.0000	64.0000	64.0000	-0.544%	1	485	-23.859%
2026-08-07	64.2900	64.3500	64.2900	64.3500	+3.757%	2	485	-24.274%
2026-08-06	61.1000	62.0200	61.1000	62.0200	-6.030%	2	485	-21.429%
2026-08-05	66.0000	66.0000	66.0000	66.0000	+14.743%	1	486	-26.167%
2026-08-04	57.5200	57.5200	57.5200	57.5200	+30.876%	1	486	-15.282%
2026-07-30	41.6000	43.9500	41.6000	43.9500	+10.427%	5	486	+10.876%
2026-07-29	40.5000	40.5000	39.8000	39.8000	-6.132%	6	487	+22.437%
2026-07-28	42.2000	42.7000	42.2000	42.4000	-4.289%	7	490	+14.929%
2026-07-27	46.4300	46.4300	44.3000	44.3000	+0.613%	4	485	+10.000%
2026-07-23	43.4000	44.1000	43.4000	44.0300	-12.203%	4	485	+10.675%
2026-07-21	50.1500	50.1500	50.1500	50.1500	+1.109%	1	483	-2.832%
2026-07-17	46.5000	49.6000	46.1300	49.6000	-7.359%	4	483	-1.754%
2026-07-14	53.5400	53.5400	53.5400	53.5400	+0.545%	1	482	-8.984%
2026-07-02	53.2500	53.2500	53.2500	53.2500	+1.236%	1	482	-8.488%
2026-07-01	52.5500	52.6000	52.5500	52.6000	+1.938%	2	482	-7.357%
2026-06-30	51.6000	51.6000	51.6000	51.6000	+20.702%	1	481	-5.562%
2026-06-26	42.7500	42.7500	42.7500	42.7500	-10.565%	1	481	+13.988%
2026-06-24	47.9000	47.9000	47.8000	47.8000	+2.796%	2	481	+1.946%
2026-06-23	46.5000	46.5000	46.5000	46.5000	-16.337%	5	487	+4.796%
2026-06-22	55.5800	55.5800	55.5800	55.5800	+4.024%	1	487	-12.325%
2026-06-18	53.2400	54.2000	53.2400	53.4300	-6.705%	8	489	-8.797%
2026-06-16	57.2700	57.2700	57.2700	57.2700	-1.003%	3	489	-14.912%
2026-06-15	57.8500	57.8500	57.8500	57.8500	+31.477%	1	489	-15.765%
2026-06-11	44.0000	44.0000	44.0000	44.0000	-5.579%	1	489	+10.750%
2026-06-10	46.6000	46.6000	46.6000	46.6000	+5.909%	3	489	+4.571%
2026-06-09	52.6100	52.6100	44.0000	44.0000	-11.308%	2	489	+10.750%
2026-06-05	55.0000	55.0000	49.4400	49.6100	-19.984%	6	489	-1.774%
2026-06-04	62.0000	62.0000	62.0000	62.0000	-3.201%	1	487	-21.403%
2026-06-02	64.2500	64.2500	63.5900	64.0500	+4.640%	8	493	-23.919%
2026-05-29	61.5500	61.5500	61.2100	61.2100	+0.344%	7	493	-20.389%
2026-05-28	58.4500	61.0000	58.4500	61.0000	+5.390%	2	492	-20.115%
2026-05-26	57.8800	57.8800	57.8800	57.8800	+7.784%	5	491	-15.809%
2026-05-21	53.7000	53.7000	53.7000	53.7000	-2.079%	3	486	-9.255%
2026-05-15	56.2000	56.2000	54.8400	54.8400	-8.371%	9	486	-11.142%
2026-05-14	59.8500	59.8500	59.8500	59.8500	+13.567%	5	487	-18.580%
2026-05-12	51.4500	52.7000	51.4500	52.7000	-4.182%	10	484	-7.533%
2026-05-11	55.0000	55.0000	55.0000	55.0000	+7.212%	1	484	-11.400%
2026-05-08	52.5000	52.5000	51.3000	51.3000	+0.195%	2	484	-5.010%
2026-05-07	51.2000	51.2000	51.2000	51.2000	+5.026%	1	486	-4.824%
2026-05-06	47.2000	49.1000	47.0800	48.7500	+9.060%	46	486	-0.041%
2026-05-05	43.4900	44.7000	43.4200	44.7000	+3.472%	112	489	+9.016%
2026-05-01	42.1600	43.8500	42.1600	43.2000	+10.769%	11	486	+12.801%
2026-04-30	37.1000	39.0000	36.7600	39.0000	+5.405%	63	486	+24.949%
2026-04-29	36.7000	37.0000	36.5700	37.0000	+1.648%	52	466	+31.703%
2026-04-28	37.1000	37.1100	36.4000	36.4000	-7.778%	332	467	+33.874%
2026-04-27	39.3000	39.5900	38.9300	39.4700	+2.333%	42	322	+23.461%
2026-04-24	38.4300	38.5700	38.4300	38.5700	+4.810%	5	317	+26.342%
2026-04-22	36.8000	36.8000	36.8000	36.8000	+8.235%	5	316	+32.418%
2026-04-21	37.1000	37.1000	34.0000	34.0000	-4.975%	5	323	+43.324%
2026-04-20	36.5500	36.5500	35.2500	35.7800	-2.507%	21	323	+36.193%
2026-04-17	35.0000	37.8500	34.9500	36.7000	+12.750%	51	305	+32.779%
2026-04-16	32.4000	33.4000	31.5000	32.5500	+7.568%	36	267	+49.708%
2026-04-15	29.1500	30.2600	29.1500	30.2600	+7.229%	111	234	+61.038%
2026-04-14	27.3000	28.2200	27.1000	28.2200	+33.113%	4	166	+72.679%
2026-04-08	20.0000	21.2000	20.0000	21.2000	+29.268%	3	165	+129.858%
2026-04-06	16.4000	16.4000	16.4000	16.4000	+7.895%	2	162	+197.134%
2026-03-31	11.9000	15.2000	11.9000	15.2000	+26.772%	5	160	+220.592%
2026-03-30	11.9900	11.9900	11.9900	11.9900	-8.543%	1	161	+306.422%
2026-03-27	14.8000	14.8000	13.1100	13.1100	-18.063%	2	161	+271.701%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-11.455%	1	161	+204.563%
2026-03-25	18.0000	18.4600	17.9800	18.0700	+4.814%	42	181	+169.673%
2026-03-24	17.2400	17.2400	17.2400	17.2400	-8.735%	1	160	+182.657%
2026-03-19	18.3000	18.8900	18.3000	18.8900	-16.600%	7	160	+157.967%
2026-03-13	22.6500	22.6500	22.6500	22.6500	-0.264%	1	160	+115.143%
2026-03-12	22.7000	23.1500	22.4000	22.7100	-15.889%	334	159	+114.575%
2026-03-10	27.0000	27.0000	27.0000	27.0000	+16.530%	1	78	+80.481%
2026-03-09	23.1700	23.1700	23.1700	23.1700	-5.080%	1	78	+110.315%
2026-03-06	24.4100	24.4100	24.4100	24.4100	-14.740%	1	79	+99.631%
2026-03-02	28.6300	28.6300	28.6300	28.6300	+1.345%	1	79	+70.206%
2026-02-13	28.2500	28.2500	28.2500	28.2500	-12.943%	2	77	+72.496%
2026-02-12	32.4500	32.4500	32.4500	32.4500	+17.275%	1	77	+50.169%
2026-02-05	27.8500	28.7500	26.6500	27.6700	-14.387%	9	77	+76.111%
2026-01-30	32.3200	32.3200	32.3200	32.3200	-4.322%	2	70	+50.774%
2026-01-29	33.7800	33.7800	33.7800	33.7800	+11.338%	2	69	+44.257%
2026-01-21	29.0000	30.3400	27.8300	30.3400	-9.702%	11	86	+60.613%
2026-01-09	33.5900	33.6000	33.5900	33.6000	+1.818%	2	81	+45.030%
2026-01-08	33.0000	33.0000	33.0000	33.0000	-2.251%	1	79	+47.667%
2026-01-07	35.8000	35.8000	33.7600	33.7600	+4.910%	2	78	+44.342%
2026-01-06	32.1800	32.1800	32.1800	32.1800	+1.868%	1	77	+51.429%
2026-01-05	31.0000	31.5900	31.0000	31.5900	+1.903%	17	62	+54.258%
2026-01-02	31.0000	31.0000	31.0000	31.0000	-2.973%	1	62	+57.194%
2025-12-29	31.9500	31.9500	31.9500	31.9500	-4.484%	1	61	+52.520%
2025-12-24	33.1000	33.4500	33.1000	33.4500	+9.242%	2	61	+45.680%
2025-12-22	30.6200	30.6200	30.6200	30.6200	-7.548%	1	60	+59.144%
2025-12-12	33.1200	33.1200	33.1200	33.1200	-2.012%	1	60	+47.132%
2025-11-26	33.8000	33.8000	33.8000	33.8000	+16.552%	43	82	+44.172%
2025-11-24	28.0000	29.0000	28.0000	29.0000	+7.687%	2	82	+68.034%
2025-11-21	26.9300	26.9300	26.9300	26.9300	+3.577%	3	83	+80.951%
2025-11-20	26.0000	26.0000	26.0000	26.0000	-6.340%	1	80	+87.423%
2025-11-19	28.0200	28.0200	27.7600	27.7600	-20.115%	2	80	+75.540%
2025-11-11	34.7500	34.7500	34.7500	34.7500	+18.399%	5	80	+40.230%
2025-11-07	29.3500	29.3500	29.3500	29.3500	-23.964%	5	80	+66.031%
2025-11-03	37.5000	38.6000	37.5000	38.6000	+2.933%	4	77	+26.244%
2025-10-31	37.5000	37.5000	37.5000	37.5000	-1.082%	1	77	+29.947%
2025-10-28	37.0200	37.9100	37.0200	37.9100	+8.160%	4	77	+28.541%
2025-10-27	35.0500	35.0500	35.0500	35.0500	+11.270%	1	73	+39.030%
2025-10-23	31.5000	31.5000	31.5000	31.5000	+11.663%	1	73	+54.698%
2025-10-21	29.9200	29.9200	28.2100	28.2100	-0.035%	35	72	+72.740%
2025-10-17	28.0000	28.2200	28.0000	28.2200	+9.295%	8	37	+72.679%
2025-10-14	25.8200	25.8200	25.8200	25.8200	-7.122%	1	37	+88.730%
2025-10-13	27.7700	28.5100	27.7700	27.8000	+6.923%	11	37	+75.288%
2025-10-10	26.0000	26.0000	26.0000	26.0000	-17.722%	1	42	+87.423%
2025-10-07	31.6000	31.6000	31.6000	31.6000	+30.041%	1	41	+54.209%
2025-09-15	24.3000	24.3000	24.3000	24.3000	+17.108%	1	41	+100.535%
2025-09-10	20.7500	20.7500	20.7500	20.7500	+25.758%	1	41	+134.843%
2025-08-21	16.5000	16.5000	16.5000	16.5000	-3.112%	1	40	+195.333%
2025-08-20	17.0100	17.0300	17.0100	17.0300	-11.899%	2	40	+186.142%
2025-08-18	19.3300	19.3300	19.3300	19.3300	+1.737%	1	39	+152.095%
2025-08-15	19.0000	19.0000	19.0000	19.0000	+10.465%	5	39	+156.474%
2025-08-11	17.2000	17.2000	17.2000	17.2000	+21.127%	4	34	+183.314%
2025-08-01	14.9500	14.9500	14.2000	14.2000	-25.263%	2	34	+243.169%
2025-07-31	19.0000	19.0000	19.0000	19.0000	+6.145%	1	34	+156.474%
2025-07-30	18.0000	18.0000	17.9000	17.9000	-4.021%	2	34	+172.235%
2025-07-25	18.6500	18.6500	18.6500	18.6500	+3.611%	3	32	+161.287%
2025-07-23	18.0000	18.0000	18.0000	18.0000	+25.000%	2	29	+170.722%
2025-07-16	14.4000	14.4000	14.4000	14.4000	+19.403%	1	31	+238.403%
2025-06-26	12.0600	12.0600	12.0600	12.0600	+14.857%	1	32	+304.063%
2025-06-12	10.2600	10.5000	10.2000	10.5000	-3.315%	8	31	+364.095%
2025-06-06	10.8600	10.8600	10.8600	10.8600	+23.409%	2	27	+348.711%
2025-05-21	8.8000	8.8000	8.8000	8.8000	-16.746%	1	26	+453.750%
2025-05-20	10.5700	10.5700	10.5700	10.5700	+202.000%	1	27	+361.022%
2025-04-21	3.5000	3.5000	3.5000	3.5000	+44.628%	1	27	+1,292.286%
2025-04-04	2.4200	2.4200	2.4200	2.4200	-26.220%	2	26	+1,913.636%
2025-04-01	3.2800	3.2800	3.2800	3.2800	-35.938%	1	27	+1,385.671%
2025-03-28	5.1200	5.1200	5.1200	5.1200	-14.667%	2	28	+851.758%
2025-03-14	6.0000	6.0000	6.0000	6.0000	-7.407%	2	28	+712.167%
2025-03-12	6.5000	6.5000	6.4800	6.4800	-60.727%	3	27	+652.006%
2025-02-10	16.5000	16.5000	16.5000	16.5000	-3.339%	1	27	+195.333%
2025-02-06	17.0700	17.0700	17.0700	17.0700	+14.718%	1	27	+185.472%
2025-02-03	14.8800	14.8800	14.8800	14.8800	-17.333%	1	27	+227.487%
2025-01-24	18.0000	18.0000	18.0000	18.0000	-2.703%	12	27	+170.722%
2025-01-22	17.0000	18.5000	17.0000	18.5000	+54.167%	15	21	+163.405%
2025-01-14	12.0000	12.0000	12.0000	12.0000	0.000%	1	21	+306.083%
2025-01-10	12.0000	12.0000	12.0000	12.0000	-7.692%	2	20	+306.083%
2025-01-08	13.0000	13.0000	13.0000	13.0000	-7.143%	2	17	+274.846%
2025-01-07	15.0000	15.0000	14.0000	14.0000	-0.709%	6	17	+248.071%
2025-01-06	14.1000	14.1000	14.1000	14.1000	+1.439%	1	11	+245.603%
2024-12-30	14.0000	14.0000	13.9000	13.9000	-7.333%	3	12	+250.576%
2024-12-20	15.0000	15.0000	15.0000	15.0000	-25.000%	1	9	+224.867%
2024-12-18	19.0000	20.0000	19.0000	20.0000	+6.270%	2	9	+143.650%
2024-12-13	18.8200	18.8200	18.8200	18.8200	-0.947%	4	9	+158.927%
2024-12-10	19.0000	19.0000	19.0000	19.0000	-6.404%	1	7	+156.474%
2024-12-06	20.3000	20.3000	20.3000	20.3000	+5.181%	2	6	+140.049%
2024-12-04	19.3000	19.3000	19.3000	19.3000	+1.579%	3	5	+152.487%
2024-11-25	19.0000	19.0000	19.0000	19.0000	+46.154%	3	5	+156.474%
2024-11-06	13.0000	13.0000	13.0000	13.0000	+12.166%	1	2	+274.846%
2024-10-09	11.5900	11.5900	11.5900	11.5900	0.000%	1	1	+320.449%