VOO20270115C675
VOO Jan 15 2027 675.00 Call (VOO270115C00675000)
optionOPRA
EODJul 6, 2026
50.11USD+2.265%(+1.11)3
Historical Prices · VOO20270115C675
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 50.1100 | 50.1100 | 50.1100 | 50.1100 | +2.265% | 3 | 144 | 0.000% |
| 2026-06-30 | 47.0500 | 49.0000 | 47.0500 | 49.0000 | +7.692% | 4 | 143 | +2.265% |
| 2026-06-29 | 43.1000 | 45.5000 | 43.1000 | 45.5000 | +9.639% | 2 | 141 | +10.132% |
| 2026-06-26 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -4.466% | 2 | 140 | +20.747% |
| 2026-06-23 | 44.2500 | 44.2500 | 43.4400 | 43.4400 | -14.353% | 2 | 142 | +15.355% |
| 2026-06-22 | 50.3000 | 50.7200 | 50.3000 | 50.7200 | +0.635% | 4 | 140 | -1.203% |
| 2026-06-18 | 50.4000 | 50.4000 | 50.4000 | 50.4000 | -9.742% | 4 | 141 | -0.575% |
| 2026-06-15 | 55.8400 | 55.8400 | 55.8400 | 55.8400 | +26.050% | 1 | 141 | -10.261% |
| 2026-06-11 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +6.747% | 1 | 141 | +13.115% |
| 2026-06-10 | 43.2000 | 43.2000 | 41.5000 | 41.5000 | -4.926% | 5 | 142 | +20.747% |
| 2026-06-09 | 45.6000 | 45.6000 | 43.6500 | 43.6500 | -9.534% | 5 | 142 | +14.800% |
| 2026-06-08 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | +2.225% | 1 | 138 | +3.855% |
| 2026-06-05 | 54.0000 | 54.0000 | 47.2000 | 47.2000 | -22.939% | 7 | 137 | +6.165% |
| 2026-06-02 | 60.6000 | 61.2500 | 60.6000 | 61.2500 | +1.407% | 2 | 140 | -18.188% |
| 2026-06-01 | 59.8000 | 60.7500 | 59.8000 | 60.4000 | +3.709% | 7 | 141 | -17.036% |
| 2026-05-29 | 58.2400 | 58.2400 | 58.2400 | 58.2400 | +22.611% | 1 | 135 | -13.959% |
| 2026-05-20 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +5.556% | 1 | 135 | +5.495% |
| 2026-05-19 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -13.127% | 1 | 135 | +11.356% |
| 2026-05-15 | 54.1000 | 54.1000 | 50.6000 | 51.8000 | -7.168% | 50 | 135 | -3.263% |
| 2026-05-14 | 56.0000 | 57.0000 | 55.8000 | 55.8000 | +4.887% | 27 | 166 | -10.197% |
| 2026-05-13 | 52.5000 | 53.2000 | 52.5000 | 53.2000 | +9.917% | 3 | 187 | -5.808% |
| 2026-05-12 | 48.3000 | 48.4000 | 46.6100 | 48.4000 | -6.905% | 14 | 187 | +3.533% |
| 2026-05-11 | 49.9500 | 51.9900 | 49.9500 | 51.9900 | +3.980% | 7 | 187 | -3.616% |
| 2026-05-08 | 48.0000 | 50.0000 | 48.0000 | 50.0000 | +7.828% | 13 | 186 | +0.220% |
| 2026-05-07 | 47.8500 | 49.0000 | 46.3700 | 46.3700 | +0.520% | 44 | 186 | +8.066% |
| 2026-05-06 | 43.5000 | 46.3500 | 43.5000 | 46.1300 | +14.923% | 27 | 150 | +8.628% |
| 2026-05-05 | 40.1600 | 40.1600 | 40.1400 | 40.1400 | +0.200% | 2 | 138 | +24.838% |
| 2026-05-01 | 39.3000 | 40.3000 | 39.3000 | 40.0600 | +6.543% | 12 | 142 | +25.087% |
| 2026-04-30 | 37.8000 | 37.8000 | 37.6000 | 37.6000 | +9.461% | 9 | 142 | +33.271% |
| 2026-04-29 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | +1.627% | 20 | 200 | +45.881% |
| 2026-04-28 | 33.7000 | 33.8600 | 33.3200 | 33.8000 | -5.639% | 204 | 200 | +48.254% |
| 2026-04-27 | 35.8200 | 35.8200 | 35.8200 | 35.8200 | +5.044% | 1 | 98 | +39.894% |
| 2026-04-24 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | +1.913% | 1 | 99 | +46.950% |
| 2026-04-22 | 33.4600 | 33.4600 | 33.4600 | 33.4600 | +2.106% | 2 | 98 | +49.761% |
| 2026-04-20 | 33.9000 | 33.9000 | 32.7700 | 32.7700 | -3.957% | 7 | 96 | +52.914% |
| 2026-04-17 | 32.0500 | 34.1200 | 32.0500 | 34.1200 | +12.980% | 15 | 89 | +46.864% |
| 2026-04-16 | 29.6500 | 30.2000 | 29.6500 | 30.2000 | +8.633% | 8 | 74 | +65.927% |
| 2026-04-15 | 26.1000 | 27.8000 | 25.2000 | 27.8000 | +37.828% | 4 | 70 | +80.252% |
| 2026-04-13 | 18.9000 | 20.1700 | 18.9000 | 20.1700 | +9.739% | 6 | 68 | +148.438% |
| 2026-04-08 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +29.437% | 1 | 63 | +172.633% |
| 2026-04-01 | 14.3300 | 14.3300 | 14.2000 | 14.2000 | +17.355% | 2 | 66 | +252.887% |
| 2026-03-27 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | -15.207% | 3 | 64 | +314.132% |
| 2026-03-26 | 15.2500 | 15.2500 | 14.2700 | 14.2700 | -10.868% | 14 | 65 | +251.156% |
| 2026-03-25 | 16.7800 | 16.9100 | 16.0000 | 16.0100 | +3.290% | 9 | 55 | +212.992% |
| 2026-03-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -24.020% | 2 | 47 | +223.290% |
| 2026-03-17 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +3.817% | 4 | 49 | +145.637% |
| 2026-03-16 | 20.0800 | 20.0800 | 19.6500 | 19.6500 | +2.880% | 10 | 45 | +155.013% |
| 2026-03-13 | 20.4500 | 20.4500 | 19.1000 | 19.1000 | -20.151% | 3 | 42 | +162.356% |
| 2026-03-05 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | -5.827% | 15 | 41 | +109.490% |
| 2026-03-04 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +12.889% | 1 | 26 | +97.283% |
| 2026-03-03 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -10.000% | 1 | 27 | +122.711% |
| 2026-02-06 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -18.567% | 1 | 26 | +100.440% |
| 2026-01-09 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +0.623% | 1 | 26 | +63.225% |
| 2026-01-08 | 30.5100 | 30.5100 | 30.5100 | 30.5100 | +6.492% | 1 | 26 | +64.241% |
| 2025-12-31 | 28.7500 | 28.8900 | 28.6500 | 28.6500 | -7.729% | 3 | 25 | +74.904% |
| 2025-12-24 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +12.909% | 1 | 24 | +61.385% |
| 2025-12-19 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -16.540% | 1 | 24 | +82.218% |
| 2025-12-11 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +5.204% | 1 | 25 | +52.079% |
| 2025-12-02 | 31.3200 | 31.3200 | 31.3200 | 31.3200 | +20.462% | 1 | 25 | +59.994% |
| 2025-11-24 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -1.141% | 1 | 24 | +92.731% |
| 2025-11-21 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -20.085% | 1 | 25 | +90.532% |
| 2025-11-13 | 32.9100 | 32.9100 | 32.9100 | 32.9100 | -3.035% | 1 | 25 | +52.264% |
| 2025-11-11 | 33.9400 | 33.9400 | 33.9400 | 33.9400 | +5.077% | 1 | 26 | +47.643% |
| 2025-11-10 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +17.883% | 1 | 25 | +55.139% |
| 2025-11-07 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -2.491% | 1 | 25 | +82.883% |
| 2025-11-06 | 31.8000 | 31.8000 | 28.1000 | 28.1000 | -14.848% | 9 | 26 | +78.327% |
| 2025-11-05 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -7.199% | 3 | 18 | +51.848% |
| 2025-11-03 | 35.8000 | 35.8000 | 35.5600 | 35.5600 | +27.000% | 2 | 22 | +40.917% |
| 2025-10-15 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -5.053% | 3 | 22 | +78.964% |
| 2025-10-08 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | +3.474% | 1 | 19 | +69.922% |
| 2025-10-07 | 28.5800 | 28.5800 | 28.5000 | 28.5000 | -1.961% | 7 | 14 | +75.825% |
| 2025-10-06 | 29.0700 | 29.0700 | 29.0700 | 29.0700 | +0.241% | 1 | 14 | +72.377% |
| 2025-10-03 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +24.464% | 5 | 13 | +72.793% |
| 2025-09-25 | 22.9700 | 24.1000 | 22.9700 | 23.3000 | -9.690% | 6 | 18 | +115.064% |
| 2025-09-24 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +22.857% | 1 | 16 | +94.225% |
| 2025-09-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +27.427% | 1 | 16 | +138.619% |
| 2025-09-03 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +8.923% | 4 | 15 | +204.066% |
| 2025-09-02 | 15.2700 | 15.2700 | 15.1300 | 15.1300 | -21.443% | 2 | 15 | +231.196% |
| 2025-08-22 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +10.057% | 5 | 14 | +160.177% |
| 2025-08-18 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 0.000% | 5 | 14 | +186.343% |
| 2025-08-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +28.111% | 1 | 14 | +186.343% |
| 2025-08-04 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -8.933% | 1 | 14 | +266.837% |
| 2025-07-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 13 | +234.067% |
| 2025-07-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +45.631% | 1 | 13 | +234.067% |
| 2025-06-26 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +9.574% | 1 | 13 | +386.505% |
| 2025-06-12 | 9.0500 | 9.4000 | 9.0500 | 9.4000 | +241.818% | 12 | 12 | +433.085% |
| 2025-04-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -38.889% | 2 | 6 | +1722.182% |
| 2025-03-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -35.159% | 1 | 6 | +1013.556% |
| 2025-03-10 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +4.204% | 1 | 5 | +622.046% |
| 2025-03-07 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -16.750% | 4 | 5 | +652.402% |
| 2025-03-04 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -30.435% | 2 | 7 | +526.375% |
| 2025-02-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -30.303% | 2 | 5 | +335.739% |
| 2025-02-18 | 16.3000 | 16.5000 | 16.3000 | 16.5000 | +27.610% | 2 | 5 | +203.697% |
| 2025-01-15 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -18.628% | 1 | 3 | +287.548% |
| 2024-12-24 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -10.226% | 1 | 2 | +215.356% |
| 2024-11-26 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +46.281% | 1 | 2 | +183.107% |
| 2024-11-06 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 0.000% | 1 | 1 | +314.132% |