Dark

VOO20270115C680
VOO Jan 15 2027 680.00 Call (VOO270115C00680000)
option OPRA

EOD

Sep 25, 2026

45.90-9.735%(-4.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	47.5500	47.5500	45.9000	45.9000	-9.735%	3	328	0.000%
2026-09-22	50.7300	50.8500	49.7200	50.8500	+5.280%	33	329	-9.735%
2026-09-21	48.3000	48.3000	48.3000	48.3000	+17.375%	1	308	-4.969%
2026-09-17	41.1500	41.1500	41.1500	41.1500	+11.216%	1	308	+11.543%
2026-09-16	41.2800	41.2800	35.6400	37.0000	-6.163%	6	308	+24.054%
2026-09-15	39.5200	39.5200	39.4300	39.4300	-13.625%	11	317	+16.409%
2026-09-11	45.6500	45.6500	45.6500	45.6500	+9.184%	1	308	+0.548%
2026-09-10	41.8100	41.8100	41.8100	41.8100	-8.712%	15	307	+9.782%
2026-09-02	46.4000	46.4000	45.8000	45.8000	+6.265%	3	309	+0.218%
2026-09-01	43.1000	43.1000	43.1000	43.1000	-8.686%	1	308	+6.497%
2026-08-26	47.2000	47.2000	47.2000	47.2000	+0.042%	1	308	-2.754%
2026-08-24	47.1800	47.1800	47.1800	47.1800	-3.714%	1	308	-2.713%
2026-08-21	49.0000	49.0000	49.0000	49.0000	-1.547%	1	307	-6.327%
2026-08-20	49.7700	49.7700	49.7700	49.7700	-2.028%	1	306	-7.776%
2026-08-18	50.8000	50.8000	50.8000	50.8000	-8.004%	4	308	-9.646%
2026-08-17	56.7000	56.7400	55.2200	55.2200	-7.115%	4	308	-16.878%
2026-08-14	59.4500	59.4500	59.4500	59.4500	+2.944%	5	306	-22.792%
2026-08-13	57.7500	57.7500	57.7500	57.7500	+4.336%	1	306	-20.519%
2026-08-11	55.7000	55.7000	55.3500	55.3500	+0.181%	4	305	-17.073%
2026-08-07	55.2500	55.2500	55.2500	55.2500	+2.695%	1	306	-16.923%
2026-08-06	54.0000	54.0000	53.8000	53.8000	-4.457%	2	307	-14.684%
2026-08-05	59.3000	60.1000	55.0000	56.3100	+8.184%	11	308	-18.487%
2026-08-04	49.6800	52.0500	49.6800	52.0500	+13.152%	2	310	-11.816%
2026-08-03	43.3300	46.0000	43.3300	46.0000	+23.856%	6	309	-0.217%
2026-07-30	37.1400	37.1400	37.1400	37.1400	+8.692%	1	311	+23.586%
2026-07-29	34.7000	34.7000	34.1700	34.1700	-8.145%	2	311	+34.328%
2026-07-27	38.5000	38.5000	36.0000	37.2000	-0.268%	7	311	+23.387%
2026-07-24	37.3000	37.3000	37.3000	37.3000	-6.093%	1	307	+23.056%
2026-07-20	39.7200	39.7200	39.7200	39.7200	-2.528%	2	307	+15.559%
2026-07-17	40.7500	40.7500	40.7500	40.7500	-13.298%	1	305	+12.638%
2026-07-13	47.0000	47.0000	47.0000	47.0000	+4.051%	10	305	-2.340%
2026-06-30	42.4000	45.2000	42.4000	45.1700	+18.712%	7	295	+1.616%
2026-06-26	38.0500	38.0500	38.0500	38.0500	+1.197%	1	296	+20.631%
2026-06-25	43.2000	43.2000	37.6000	37.6000	-6.281%	9	299	+22.074%
2026-06-24	41.0000	42.5000	40.1200	40.1200	-0.447%	43	295	+14.407%
2026-06-23	40.7000	42.0500	40.3000	40.3000	-13.797%	18	318	+13.896%
2026-06-22	46.8900	47.3100	46.6000	46.7500	-1.889%	7	311	-1.818%
2026-06-18	47.6500	47.6500	47.6500	47.6500	-1.753%	10	308	-3.673%
2026-06-17	48.5000	48.5000	48.5000	48.5000	-5.825%	1	308	-5.361%
2026-06-15	50.4400	53.2000	50.2700	51.5000	+14.444%	22	308	-10.874%
2026-06-12	45.0000	45.0000	45.0000	45.0000	+4.822%	20	308	+2.000%
2026-06-10	42.7600	42.9300	42.7600	42.9300	+15.403%	2	308	+6.918%
2026-06-09	44.6600	44.6600	36.8500	37.2000	-18.600%	8	306	+23.387%
2026-06-08	45.7000	45.7000	45.7000	45.7000	+2.466%	1	307	+0.438%
2026-06-05	52.3000	52.3000	44.0000	44.6000	-17.407%	4	306	+2.915%
2026-05-29	55.3000	55.4000	54.0000	54.0000	+1.599%	48	307	-15.000%
2026-05-28	53.1500	53.1500	53.1500	53.1500	+2.408%	1	337	-13.641%
2026-05-27	51.8700	51.9000	51.7500	51.9000	+1.566%	14	337	-11.561%
2026-05-26	51.5000	53.1000	51.1000	51.1000	+1.935%	14	327	-10.176%
2026-05-22	50.0000	50.1300	50.0000	50.1300	+7.115%	31	315	-8.438%
2026-05-20	46.8000	46.8000	46.8000	46.8000	+10.638%	10	335	-1.923%
2026-05-19	42.2100	42.3000	42.2100	42.3000	-2.759%	4	325	+8.511%
2026-05-18	43.5000	43.5000	43.5000	43.5000	-9.751%	10	325	+5.517%
2026-05-15	48.8400	48.8400	48.2000	48.2000	-9.822%	31	325	-4.772%
2026-05-14	53.4500	53.4500	53.4500	53.4500	+7.610%	1	293	-14.125%
2026-05-13	47.7000	49.6700	47.7000	49.6700	+8.806%	4	293	-7.590%
2026-05-12	43.2900	45.6500	43.2900	45.6500	-5.094%	6	293	+0.548%
2026-05-11	46.9000	48.1000	46.9000	48.1000	+5.598%	36	293	-4.574%
2026-05-08	45.0000	45.5500	45.0000	45.5500	+8.427%	2	302	+0.768%
2026-05-07	44.1600	44.4400	42.0100	42.0100	+4.243%	3	301	+9.260%
2026-05-06	40.3000	40.3000	40.3000	40.3000	+9.214%	1	302	+13.896%
2026-05-05	36.9000	36.9000	36.9000	36.9000	-0.806%	10	302	+24.390%
2026-05-01	37.2000	37.2000	37.2000	37.2000	+8.645%	3	302	+23.387%
2026-04-30	31.4000	34.2700	30.9200	34.2400	+11.895%	41	302	+34.054%
2026-04-29	30.8000	30.9000	30.6000	30.6000	0.000%	22	300	+50.000%
2026-04-28	30.9400	30.9400	30.4900	30.6000	-8.929%	122	289	+50.000%
2026-04-27	33.3000	33.6700	33.2400	33.6000	+5.000%	262	229	+36.607%
2026-04-24	32.0000	32.0000	32.0000	32.0000	+5.960%	1	162	+43.438%
2026-04-20	30.2000	30.2000	30.2000	30.2000	-4.127%	1	162	+51.987%
2026-04-17	29.5700	31.5000	29.5700	31.5000	+42.534%	9	162	+45.714%
2026-04-14	20.2000	22.1000	20.2000	22.1000	+16.316%	31	161	+107.692%
2026-04-13	16.0500	19.0000	16.0500	19.0000	+15.152%	29	138	+141.579%
2026-04-08	16.3400	16.5000	15.5400	16.5000	+42.241%	25	110	+178.182%
2026-04-06	12.3000	12.3000	11.6000	11.6000	-10.769%	2	108	+295.690%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+31.181%	1	106	+253.077%
2026-03-30	9.9100	9.9100	9.9100	9.9100	-3.786%	1	107	+363.169%
2026-03-27	10.7000	10.7000	10.3000	10.3000	-30.826%	4	107	+345.631%
2026-03-25	14.7900	14.9000	14.7900	14.8900	+2.690%	3	105	+208.261%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+4.317%	1	105	+216.552%
2026-03-20	14.9000	14.9000	13.9000	13.9000	-4.270%	5	105	+230.216%
2026-03-19	14.5200	14.5200	14.5200	14.5200	-22.560%	4	108	+216.116%
2026-03-17	18.7500	18.7500	18.7500	18.7500	-0.266%	1	108	+144.800%
2026-03-12	18.8000	18.8000	18.8000	18.8000	-9.485%	4	107	+144.149%
2026-03-11	20.7700	20.7700	20.7700	20.7700	-4.768%	1	107	+120.992%
2026-03-10	20.8200	22.5000	20.8200	21.8100	+5.413%	5	107	+110.454%
2026-03-09	17.9000	22.0000	17.9000	20.6900	-8.451%	6	106	+121.846%
2026-02-27	23.0500	23.0500	22.6000	22.6000	-0.441%	16	102	+103.097%
2026-02-19	22.7000	22.7000	22.7000	22.7000	-19.788%	1	101	+102.203%
2026-02-09	27.8000	28.3000	27.8000	28.3000	+31.628%	4	100	+62.191%
2026-02-05	23.1500	23.1500	21.5000	21.5000	-21.818%	6	100	+113.488%
2026-01-29	27.5000	27.5000	27.5000	27.5000	+4.364%	1	95	+66.909%
2026-01-23	26.3500	26.3500	26.3500	26.3500	+3.333%	13	95	+74.194%
2026-01-21	24.1500	25.5000	23.5000	25.5000	+10.870%	3	82	+80.000%
2026-01-20	23.0000	23.0000	23.0000	23.0000	-23.333%	3	79	+99.565%
2026-01-15	30.0000	30.0000	30.0000	30.0000	+0.773%	1	76	+53.000%
2026-01-12	29.7700	29.7700	29.7700	29.7700	+0.949%	1	76	+54.182%
2026-01-09	28.9200	29.4900	28.9200	29.4900	+4.095%	2	75	+55.646%
2026-01-06	28.3300	28.3300	28.3300	28.3300	+18.536%	1	73	+62.019%
2026-01-02	23.9000	23.9000	23.9000	23.9000	-8.077%	1	73	+92.050%
2025-12-31	26.0000	26.0000	26.0000	26.0000	-5.075%	1	73	+76.538%
2025-12-30	27.3900	27.3900	27.3900	27.3900	+0.847%	1	73	+67.579%
2025-12-29	27.1600	27.1600	27.1600	27.1600	-6.506%	1	72	+68.999%
2025-12-26	29.0500	29.0500	29.0500	29.0500	+16.200%	1	71	+58.003%
2025-12-19	24.6800	25.0200	24.6800	25.0000	+8.696%	40	70	+83.600%
2025-12-17	24.0000	24.0000	23.0000	23.0000	-15.596%	6	79	+99.565%
2025-12-12	27.2500	27.2500	27.2500	27.2500	-3.025%	3	75	+68.440%
2025-12-03	28.1000	28.1000	28.1000	28.1000	-1.230%	1	75	+63.345%
2025-12-01	28.4500	28.4500	28.4500	28.4500	-1.897%	20	74	+61.336%
2025-11-26	28.1000	29.0000	28.1000	29.0000	+20.332%	11	91	+58.276%
2025-11-19	24.1000	24.1000	24.1000	24.1000	+0.500%	7	91	+90.456%
2025-11-18	23.9800	23.9800	23.9800	23.9800	-17.310%	7	85	+91.410%
2025-11-13	29.0000	29.0000	29.0000	29.0000	+1.116%	7	85	+58.276%
2025-11-10	28.6700	28.6800	28.6700	28.6800	+13.584%	13	91	+60.042%
2025-11-07	25.2500	25.2500	25.2500	25.2500	-8.182%	5	91	+81.782%
2025-11-06	28.9700	28.9700	27.5000	27.5000	-6.431%	3	91	+66.909%
2025-11-04	31.0000	31.0000	29.3900	29.3900	-8.156%	15	89	+56.176%
2025-10-29	34.4600	34.4600	32.0000	32.0000	-0.467%	7	94	+43.438%
2025-10-28	32.1500	32.1500	32.1500	32.1500	+7.886%	5	94	+42.768%
2025-10-27	29.8000	29.8000	29.8000	29.8000	+27.350%	1	94	+54.027%
2025-10-22	22.6000	23.4000	22.6000	23.4000	-5.263%	24	94	+96.154%
2025-10-13	24.7000	24.7000	24.7000	24.7000	+6.926%	4	118	+85.830%
2025-10-10	23.5000	24.4000	23.1000	23.1000	-16.304%	8	114	+98.701%
2025-10-08	27.6000	27.6000	27.6000	27.6000	+6.977%	2	106	+66.304%
2025-10-07	25.8000	25.8000	25.8000	25.8000	-4.832%	3	101	+77.907%
2025-10-06	26.0000	27.1100	25.9500	27.1100	+26.093%	5	101	+69.310%
2025-09-26	21.5000	21.5000	21.5000	21.5000	-2.273%	3	101	+113.488%
2025-09-22	22.0000	22.0000	22.0000	22.0000	+1.852%	1	98	+108.636%
2025-09-18	21.6000	21.6000	21.6000	21.6000	+12.208%	1	98	+112.500%
2025-09-12	19.2500	19.2500	19.2500	19.2500	+18.534%	4	99	+138.442%
2025-09-09	16.2400	16.2400	16.2400	16.2400	+19.412%	1	99	+182.635%
2025-09-02	13.6000	13.6000	13.6000	13.6000	-15.000%	1	99	+237.500%
2025-08-27	16.0000	16.0000	16.0000	16.0000	+13.395%	1	102	+186.875%
2025-08-26	14.1100	14.1100	14.1100	14.1100	+0.071%	3	102	+225.301%
2025-08-20	14.1000	14.1000	14.1000	14.1000	-4.601%	1	102	+225.532%
2025-08-19	14.7800	14.7800	14.7800	14.7800	-7.625%	2	102	+210.555%
2025-08-14	16.0000	16.0000	16.0000	16.0000	+5.960%	3	102	+186.875%
2025-08-12	15.1000	15.1000	15.1000	15.1000	+1.342%	1	99	+203.974%
2025-07-29	15.0000	15.0000	14.9000	14.9000	-5.035%	9	99	+208.054%
2025-07-24	15.6900	15.6900	15.6900	15.6900	+11.277%	1	92	+192.543%
2025-07-21	14.2000	14.2000	14.1000	14.1000	+28.182%	2	93	+225.532%
2025-07-01	11.0000	11.0000	11.0000	11.0000	-12.000%	1	92	+317.273%
2025-06-30	11.5000	12.5000	11.5000	12.5000	+56.642%	2	93	+267.200%
2025-06-13	6.0000	7.9800	6.0000	7.9800	-6.557%	24	91	+475.188%
2025-06-05	8.5400	8.5400	8.5400	8.5400	+16.190%	1	91	+437.471%
2025-05-27	8.0000	8.0000	7.3500	7.3500	-8.125%	10	90	+524.490%
2025-05-21	8.0000	8.0000	8.0000	8.0000	+37.931%	10	80	+473.750%
2025-05-09	5.8000	5.8000	5.8000	5.8000	+139.669%	40	70	+691.379%
2025-04-09	2.4200	2.4200	2.4200	2.4200	-6.202%	41	65	+1,796.694%
2025-04-04	2.5800	2.5800	2.5800	2.5800	+3.200%	30	66	+1,679.070%
2025-03-31	2.5000	2.5000	2.5000	2.5000	-42.792%	1	51	+1,736.000%
2025-03-28	4.3700	4.3700	4.3700	4.3700	-17.547%	2	52	+950.343%
2025-03-25	5.3000	5.3000	5.3000	5.3000	+1.923%	1	52	+766.038%
2025-03-17	5.2000	5.2000	5.2000	5.2000	-1.887%	1	51	+782.692%
2025-03-14	5.3000	5.3000	5.3000	5.3000	-24.069%	30	50	+766.038%
2025-03-04	7.0200	7.0200	6.9800	6.9800	-45.469%	2	41	+557.593%
2025-02-10	13.0000	13.0000	12.8000	12.8000	-8.571%	57	41	+258.594%
2025-02-06	14.0000	14.0000	14.0000	14.0000	+3.704%	10	20	+227.857%
2025-01-27	13.5000	13.5000	13.5000	13.5000	-6.445%	1	11	+240.000%
2024-12-26	14.4300	14.4300	14.4300	14.4300	+16.277%	1	11	+218.087%
2024-12-23	12.4100	12.4100	12.4100	12.4100	-23.631%	1	12	+269.863%
2024-12-18	17.3400	17.3400	16.2500	16.2500	+65.310%	11	11	+182.462%
2024-11-01	9.8300	9.8300	9.8300	9.8300	-6.648%	2	1	+366.938%
2024-10-25	10.5300	10.5300	10.5300	10.5300	0.000%	2	1	+335.897%