Dark

VOO20270115C675
VOO Jan 15 2027 675.00 Call (VOO270115C00675000)
option OPRA

EOD

Sep 29, 2026

45.50-11.822%(-6.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.5000	45.5000	45.5000	45.5000	-11.822%	1	147	0.000%
2026-09-25	51.6000	51.6000	51.6000	51.6000	-4.972%	1	148	-11.822%
2026-09-21	54.3000	54.3000	54.3000	54.3000	+19.762%	1	149	-16.206%
2026-09-17	45.3400	45.3400	45.3400	45.3400	+1.614%	1	148	+0.353%
2026-09-16	45.1600	45.1600	44.6200	44.6200	+3.695%	3	147	+1.972%
2026-09-15	43.0300	43.0300	43.0300	43.0300	-3.520%	1	148	+5.740%
2026-09-10	44.8000	44.8000	44.6000	44.6000	-10.532%	4	151	+2.018%
2026-09-08	50.1500	50.1500	49.8500	49.8500	-4.593%	2	149	-8.726%
2026-09-04	52.2500	52.2500	52.2500	52.2500	-5.293%	1	148	-12.919%
2026-09-03	55.1700	55.1700	55.1700	55.1700	-2.007%	10	148	-17.528%
2026-08-19	56.3000	56.3000	56.3000	56.3000	+0.914%	1	148	-19.183%
2026-08-18	55.7900	55.7900	55.7900	55.7900	-5.919%	1	148	-18.444%
2026-08-17	61.2600	61.2600	59.3000	59.3000	-6.541%	4	147	-23.272%
2026-08-14	63.4500	63.4500	63.4500	63.4500	+0.079%	5	148	-28.290%
2026-08-13	63.4000	63.4000	63.4000	63.4000	+5.931%	3	147	-28.233%
2026-08-12	59.8500	59.8500	59.8500	59.8500	-1.950%	2	147	-23.977%
2026-08-11	61.0400	61.0400	61.0400	61.0400	+7.182%	1	149	-25.459%
2026-08-06	56.9500	56.9500	56.9500	56.9500	-6.008%	5	150	-20.105%
2026-08-04	52.4000	60.5900	52.4000	60.5900	+26.810%	14	162	-24.905%
2026-08-03	47.7800	47.7800	47.7800	47.7800	+23.782%	1	162	-4.772%
2026-07-30	38.1000	38.6000	38.1000	38.6000	+13.529%	2	162	+17.876%
2026-07-29	37.7000	37.7000	34.0000	34.0000	-12.506%	7	163	+33.824%
2026-07-27	38.8600	38.8600	38.8600	38.8600	-3.931%	1	161	+17.087%
2026-07-24	40.4500	40.4500	40.4500	40.4500	-0.247%	8	161	+12.485%
2026-07-23	40.5000	41.6000	38.8000	40.5500	-9.889%	6	153	+12.207%
2026-07-21	44.0800	45.0000	44.0800	45.0000	+2.506%	2	151	+1.111%
2026-07-20	43.9000	43.9000	43.9000	43.9000	-1.348%	1	150	+3.645%
2026-07-17	44.4000	44.5000	44.4000	44.5000	-11.829%	7	150	+2.247%
2026-07-13	50.4700	50.4700	50.4700	50.4700	+0.718%	1	144	-9.847%
2026-07-06	50.1100	50.1100	50.1100	50.1100	+2.265%	3	144	-9.200%
2026-06-30	47.0500	49.0000	47.0500	49.0000	+7.692%	4	143	-7.143%
2026-06-29	43.1000	45.5000	43.1000	45.5000	+9.639%	2	141	0.000%
2026-06-26	41.5000	41.5000	41.5000	41.5000	-4.466%	2	140	+9.639%
2026-06-23	44.2500	44.2500	43.4400	43.4400	-14.353%	2	142	+4.742%
2026-06-22	50.3000	50.7200	50.3000	50.7200	+0.635%	4	140	-10.292%
2026-06-18	50.4000	50.4000	50.4000	50.4000	-9.742%	4	141	-9.722%
2026-06-15	55.8400	55.8400	55.8400	55.8400	+26.050%	1	141	-18.517%
2026-06-11	44.3000	44.3000	44.3000	44.3000	+6.747%	1	141	+2.709%
2026-06-10	43.2000	43.2000	41.5000	41.5000	-4.926%	5	142	+9.639%
2026-06-09	45.6000	45.6000	43.6500	43.6500	-9.534%	5	142	+4.238%
2026-06-08	48.2500	48.2500	48.2500	48.2500	+2.225%	1	138	-5.699%
2026-06-05	54.0000	54.0000	47.2000	47.2000	-22.939%	7	137	-3.602%
2026-06-02	60.6000	61.2500	60.6000	61.2500	+1.407%	2	140	-25.714%
2026-06-01	59.8000	60.7500	59.8000	60.4000	+3.709%	7	141	-24.669%
2026-05-29	58.2400	58.2400	58.2400	58.2400	+22.611%	1	135	-21.875%
2026-05-20	47.5000	47.5000	47.5000	47.5000	+5.556%	1	135	-4.211%
2026-05-19	45.0000	45.0000	45.0000	45.0000	-13.127%	1	135	+1.111%
2026-05-15	54.1000	54.1000	50.6000	51.8000	-7.168%	50	135	-12.162%
2026-05-14	56.0000	57.0000	55.8000	55.8000	+4.887%	27	166	-18.459%
2026-05-13	52.5000	53.2000	52.5000	53.2000	+9.917%	3	187	-14.474%
2026-05-12	48.3000	48.4000	46.6100	48.4000	-6.905%	14	187	-5.992%
2026-05-11	49.9500	51.9900	49.9500	51.9900	+3.980%	7	187	-12.483%
2026-05-08	48.0000	50.0000	48.0000	50.0000	+7.828%	13	186	-9.000%
2026-05-07	47.8500	49.0000	46.3700	46.3700	+0.520%	44	186	-1.876%
2026-05-06	43.5000	46.3500	43.5000	46.1300	+14.923%	27	150	-1.366%
2026-05-05	40.1600	40.1600	40.1400	40.1400	+0.200%	2	138	+13.353%
2026-05-01	39.3000	40.3000	39.3000	40.0600	+6.543%	12	142	+13.580%
2026-04-30	37.8000	37.8000	37.6000	37.6000	+9.461%	9	142	+21.011%
2026-04-29	34.3500	34.3500	34.3500	34.3500	+1.627%	20	200	+32.460%
2026-04-28	33.7000	33.8600	33.3200	33.8000	-5.639%	204	200	+34.615%
2026-04-27	35.8200	35.8200	35.8200	35.8200	+5.044%	1	98	+27.024%
2026-04-24	34.1000	34.1000	34.1000	34.1000	+1.913%	1	99	+33.431%
2026-04-22	33.4600	33.4600	33.4600	33.4600	+2.106%	2	98	+35.983%
2026-04-20	33.9000	33.9000	32.7700	32.7700	-3.957%	7	96	+38.847%
2026-04-17	32.0500	34.1200	32.0500	34.1200	+12.980%	15	89	+33.353%
2026-04-16	29.6500	30.2000	29.6500	30.2000	+8.633%	8	74	+50.662%
2026-04-15	26.1000	27.8000	25.2000	27.8000	+37.828%	4	70	+63.669%
2026-04-13	18.9000	20.1700	18.9000	20.1700	+9.739%	6	68	+125.583%
2026-04-08	18.3800	18.3800	18.3800	18.3800	+29.437%	1	63	+147.552%
2026-04-01	14.3300	14.3300	14.2000	14.2000	+17.355%	2	66	+220.423%
2026-03-27	12.2000	12.2000	12.1000	12.1000	-15.207%	3	64	+276.033%
2026-03-26	15.2500	15.2500	14.2700	14.2700	-10.868%	14	65	+218.851%
2026-03-25	16.7800	16.9100	16.0000	16.0100	+3.290%	9	55	+184.197%
2026-03-20	15.5000	15.5000	15.5000	15.5000	-24.020%	2	47	+193.548%
2026-03-17	20.4000	20.4000	20.4000	20.4000	+3.817%	4	49	+123.039%
2026-03-16	20.0800	20.0800	19.6500	19.6500	+2.880%	10	45	+131.552%
2026-03-13	20.4500	20.4500	19.1000	19.1000	-20.151%	3	42	+138.220%
2026-03-05	23.9200	23.9200	23.9200	23.9200	-5.827%	15	41	+90.217%
2026-03-04	25.4000	25.4000	25.4000	25.4000	+12.889%	1	26	+79.134%
2026-03-03	22.5000	22.5000	22.5000	22.5000	-10.000%	1	27	+102.222%
2026-02-06	25.0000	25.0000	25.0000	25.0000	-18.567%	1	26	+82.000%
2026-01-09	30.7000	30.7000	30.7000	30.7000	+0.623%	1	26	+48.208%
2026-01-08	30.5100	30.5100	30.5100	30.5100	+6.492%	1	26	+49.131%
2025-12-31	28.7500	28.8900	28.6500	28.6500	-7.729%	3	25	+58.813%
2025-12-24	31.0500	31.0500	31.0500	31.0500	+12.909%	1	24	+46.538%
2025-12-19	27.5000	27.5000	27.5000	27.5000	-16.540%	1	24	+65.455%
2025-12-11	32.9500	32.9500	32.9500	32.9500	+5.204%	1	25	+38.088%
2025-12-02	31.3200	31.3200	31.3200	31.3200	+20.462%	1	25	+45.275%
2025-11-24	26.0000	26.0000	26.0000	26.0000	-1.141%	1	24	+75.000%
2025-11-21	26.3000	26.3000	26.3000	26.3000	-20.085%	1	25	+73.004%
2025-11-13	32.9100	32.9100	32.9100	32.9100	-3.035%	1	25	+38.256%
2025-11-11	33.9400	33.9400	33.9400	33.9400	+5.077%	1	26	+34.060%
2025-11-10	32.3000	32.3000	32.3000	32.3000	+17.883%	1	25	+40.867%
2025-11-07	27.4000	27.4000	27.4000	27.4000	-2.491%	1	25	+66.058%
2025-11-06	31.8000	31.8000	28.1000	28.1000	-14.848%	9	26	+61.922%
2025-11-05	33.0000	33.0000	33.0000	33.0000	-7.199%	3	18	+37.879%
2025-11-03	35.8000	35.8000	35.5600	35.5600	+27.000%	2	22	+27.953%
2025-10-15	28.0000	28.0000	28.0000	28.0000	-5.053%	3	22	+62.500%
2025-10-08	29.4900	29.4900	29.4900	29.4900	+3.474%	1	19	+54.290%
2025-10-07	28.5800	28.5800	28.5000	28.5000	-1.961%	7	14	+59.649%
2025-10-06	29.0700	29.0700	29.0700	29.0700	+0.241%	1	14	+56.519%
2025-10-03	29.0000	29.0000	29.0000	29.0000	+24.464%	5	13	+56.897%
2025-09-25	22.9700	24.1000	22.9700	23.3000	-9.690%	6	18	+95.279%
2025-09-24	25.8000	25.8000	25.8000	25.8000	+22.857%	1	16	+76.357%
2025-09-12	21.0000	21.0000	21.0000	21.0000	+27.427%	1	16	+116.667%
2025-09-03	16.4800	16.4800	16.4800	16.4800	+8.923%	4	15	+176.092%
2025-09-02	15.2700	15.2700	15.1300	15.1300	-21.443%	2	15	+200.727%
2025-08-22	19.2600	19.2600	19.2600	19.2600	+10.057%	5	14	+136.241%
2025-08-18	17.5000	17.5000	17.5000	17.5000	0.000%	5	14	+160.000%
2025-08-13	17.5000	17.5000	17.5000	17.5000	+28.111%	1	14	+160.000%
2025-08-04	13.6600	13.6600	13.6600	13.6600	-8.933%	1	14	+233.089%
2025-07-24	15.0000	15.0000	15.0000	15.0000	0.000%	1	13	+203.333%
2025-07-03	15.0000	15.0000	15.0000	15.0000	+45.631%	1	13	+203.333%
2025-06-26	10.3000	10.3000	10.3000	10.3000	+9.574%	1	13	+341.748%
2025-06-12	9.0500	9.4000	9.0500	9.4000	+241.818%	12	12	+384.043%
2025-04-04	2.7500	2.7500	2.7500	2.7500	-38.889%	2	6	+1,554.545%
2025-03-19	4.5000	4.5000	4.5000	4.5000	-35.159%	1	6	+911.111%
2025-03-10	6.9400	6.9400	6.9400	6.9400	+4.204%	1	5	+555.620%
2025-03-07	6.6600	6.6600	6.6600	6.6600	-16.750%	4	5	+583.183%
2025-03-04	8.5000	8.5000	8.0000	8.0000	-30.435%	2	7	+468.750%
2025-02-25	11.5000	11.5000	11.5000	11.5000	-30.303%	2	5	+295.652%
2025-02-18	16.3000	16.5000	16.3000	16.5000	+27.610%	2	5	+175.758%
2025-01-15	12.9300	12.9300	12.9300	12.9300	-18.628%	1	3	+251.895%
2024-12-24	15.8900	15.8900	15.8900	15.8900	-10.226%	1	2	+186.344%
2024-11-26	17.7000	17.7000	17.7000	17.7000	+46.281%	1	2	+157.062%
2024-11-06	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	+276.033%