VOO20270115C680
VOO Jan 15 2027 680.00 Call (VOO270115C00680000)
optionOPRA
EODJun 30, 2026
45.17USD+18.712%(+7.12)7
Historical Prices · VOO20270115C680
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 42.4000 | 45.2000 | 42.4000 | 45.1700 | +18.712% | 7 | 295 | 0.000% |
| 2026-06-26 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +1.197% | 1 | 296 | +18.712% |
| 2026-06-25 | 43.2000 | 43.2000 | 37.6000 | 37.6000 | -6.281% | 9 | 299 | +20.133% |
| 2026-06-24 | 41.0000 | 42.5000 | 40.1200 | 40.1200 | -0.447% | 43 | 295 | +12.587% |
| 2026-06-23 | 40.7000 | 42.0500 | 40.3000 | 40.3000 | -13.797% | 18 | 318 | +12.084% |
| 2026-06-22 | 46.8900 | 47.3100 | 46.6000 | 46.7500 | -1.889% | 7 | 311 | -3.380% |
| 2026-06-18 | 47.6500 | 47.6500 | 47.6500 | 47.6500 | -1.753% | 10 | 308 | -5.205% |
| 2026-06-17 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -5.825% | 1 | 308 | -6.866% |
| 2026-06-15 | 50.4400 | 53.2000 | 50.2700 | 51.5000 | +14.444% | 22 | 308 | -12.291% |
| 2026-06-12 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +4.822% | 20 | 308 | +0.378% |
| 2026-06-10 | 42.7600 | 42.9300 | 42.7600 | 42.9300 | +15.403% | 2 | 308 | +5.218% |
| 2026-06-09 | 44.6600 | 44.6600 | 36.8500 | 37.2000 | -18.600% | 8 | 306 | +21.425% |
| 2026-06-08 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | +2.466% | 1 | 307 | -1.160% |
| 2026-06-05 | 52.3000 | 52.3000 | 44.0000 | 44.6000 | -17.407% | 4 | 306 | +1.278% |
| 2026-05-29 | 55.3000 | 55.4000 | 54.0000 | 54.0000 | +1.599% | 48 | 307 | -16.352% |
| 2026-05-28 | 53.1500 | 53.1500 | 53.1500 | 53.1500 | +2.408% | 1 | 337 | -15.014% |
| 2026-05-27 | 51.8700 | 51.9000 | 51.7500 | 51.9000 | +1.566% | 14 | 337 | -12.967% |
| 2026-05-26 | 51.5000 | 53.1000 | 51.1000 | 51.1000 | +1.935% | 14 | 327 | -11.605% |
| 2026-05-22 | 50.0000 | 50.1300 | 50.0000 | 50.1300 | +7.115% | 31 | 315 | -9.894% |
| 2026-05-20 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | +10.638% | 10 | 335 | -3.483% |
| 2026-05-19 | 42.2100 | 42.3000 | 42.2100 | 42.3000 | -2.759% | 4 | 325 | +6.785% |
| 2026-05-18 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -9.751% | 10 | 325 | +3.839% |
| 2026-05-15 | 48.8400 | 48.8400 | 48.2000 | 48.2000 | -9.822% | 31 | 325 | -6.286% |
| 2026-05-14 | 53.4500 | 53.4500 | 53.4500 | 53.4500 | +7.610% | 1 | 293 | -15.491% |
| 2026-05-13 | 47.7000 | 49.6700 | 47.7000 | 49.6700 | +8.806% | 4 | 293 | -9.060% |
| 2026-05-12 | 43.2900 | 45.6500 | 43.2900 | 45.6500 | -5.094% | 6 | 293 | -1.051% |
| 2026-05-11 | 46.9000 | 48.1000 | 46.9000 | 48.1000 | +5.598% | 36 | 293 | -6.091% |
| 2026-05-08 | 45.0000 | 45.5500 | 45.0000 | 45.5500 | +8.427% | 2 | 302 | -0.834% |
| 2026-05-07 | 44.1600 | 44.4400 | 42.0100 | 42.0100 | +4.243% | 3 | 301 | +7.522% |
| 2026-05-06 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | +9.214% | 1 | 302 | +12.084% |
| 2026-05-05 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -0.806% | 10 | 302 | +22.412% |
| 2026-05-01 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +8.645% | 3 | 302 | +21.425% |
| 2026-04-30 | 31.4000 | 34.2700 | 30.9200 | 34.2400 | +11.895% | 41 | 302 | +31.922% |
| 2026-04-29 | 30.8000 | 30.9000 | 30.6000 | 30.6000 | 0.000% | 22 | 300 | +47.614% |
| 2026-04-28 | 30.9400 | 30.9400 | 30.4900 | 30.6000 | -8.929% | 122 | 289 | +47.614% |
| 2026-04-27 | 33.3000 | 33.6700 | 33.2400 | 33.6000 | +5.000% | 262 | 229 | +34.435% |
| 2026-04-24 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +5.960% | 1 | 162 | +41.156% |
| 2026-04-20 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -4.127% | 1 | 162 | +49.570% |
| 2026-04-17 | 29.5700 | 31.5000 | 29.5700 | 31.5000 | +42.534% | 9 | 162 | +43.397% |
| 2026-04-14 | 20.2000 | 22.1000 | 20.2000 | 22.1000 | +16.316% | 31 | 161 | +104.389% |
| 2026-04-13 | 16.0500 | 19.0000 | 16.0500 | 19.0000 | +15.152% | 29 | 138 | +137.737% |
| 2026-04-08 | 16.3400 | 16.5000 | 15.5400 | 16.5000 | +42.241% | 25 | 110 | +173.758% |
| 2026-04-06 | 12.3000 | 12.3000 | 11.6000 | 11.6000 | -10.769% | 2 | 108 | +289.397% |
| 2026-04-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +31.181% | 1 | 106 | +247.462% |
| 2026-03-30 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -3.786% | 1 | 107 | +355.802% |
| 2026-03-27 | 10.7000 | 10.7000 | 10.3000 | 10.3000 | -30.826% | 4 | 107 | +338.544% |
| 2026-03-25 | 14.7900 | 14.9000 | 14.7900 | 14.8900 | +2.690% | 3 | 105 | +203.358% |
| 2026-03-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +4.317% | 1 | 105 | +211.517% |
| 2026-03-20 | 14.9000 | 14.9000 | 13.9000 | 13.9000 | -4.270% | 5 | 105 | +224.964% |
| 2026-03-19 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -22.560% | 4 | 108 | +211.088% |
| 2026-03-17 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -0.266% | 1 | 108 | +140.907% |
| 2026-03-12 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -9.485% | 4 | 107 | +140.266% |
| 2026-03-11 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | -4.768% | 1 | 107 | +117.477% |
| 2026-03-10 | 20.8200 | 22.5000 | 20.8200 | 21.8100 | +5.413% | 5 | 107 | +107.107% |
| 2026-03-09 | 17.9000 | 22.0000 | 17.9000 | 20.6900 | -8.451% | 6 | 106 | +118.318% |
| 2026-02-27 | 23.0500 | 23.0500 | 22.6000 | 22.6000 | -0.441% | 16 | 102 | +99.867% |
| 2026-02-19 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -19.788% | 1 | 101 | +98.987% |
| 2026-02-09 | 27.8000 | 28.3000 | 27.8000 | 28.3000 | +31.628% | 4 | 100 | +59.611% |
| 2026-02-05 | 23.1500 | 23.1500 | 21.5000 | 21.5000 | -21.818% | 6 | 100 | +110.093% |
| 2026-01-29 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +4.364% | 1 | 95 | +64.255% |
| 2026-01-23 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +3.333% | 13 | 95 | +71.423% |
| 2026-01-21 | 24.1500 | 25.5000 | 23.5000 | 25.5000 | +10.870% | 3 | 82 | +77.137% |
| 2026-01-20 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -23.333% | 3 | 79 | +96.391% |
| 2026-01-15 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +0.773% | 1 | 76 | +50.567% |
| 2026-01-12 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +0.949% | 1 | 76 | +51.730% |
| 2026-01-09 | 28.9200 | 29.4900 | 28.9200 | 29.4900 | +4.095% | 2 | 75 | +53.171% |
| 2026-01-06 | 28.3300 | 28.3300 | 28.3300 | 28.3300 | +18.536% | 1 | 73 | +59.442% |
| 2026-01-02 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -8.077% | 1 | 73 | +88.996% |
| 2025-12-31 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -5.075% | 1 | 73 | +73.731% |
| 2025-12-30 | 27.3900 | 27.3900 | 27.3900 | 27.3900 | +0.847% | 1 | 73 | +64.914% |
| 2025-12-29 | 27.1600 | 27.1600 | 27.1600 | 27.1600 | -6.506% | 1 | 72 | +66.311% |
| 2025-12-26 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +16.200% | 1 | 71 | +55.491% |
| 2025-12-19 | 24.6800 | 25.0200 | 24.6800 | 25.0000 | +8.696% | 40 | 70 | +80.680% |
| 2025-12-17 | 24.0000 | 24.0000 | 23.0000 | 23.0000 | -15.596% | 6 | 79 | +96.391% |
| 2025-12-12 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -3.025% | 3 | 75 | +65.761% |
| 2025-12-03 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -1.230% | 1 | 75 | +60.747% |
| 2025-12-01 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -1.897% | 20 | 74 | +58.770% |
| 2025-11-26 | 28.1000 | 29.0000 | 28.1000 | 29.0000 | +20.332% | 11 | 91 | +55.759% |
| 2025-11-19 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +0.500% | 7 | 91 | +87.427% |
| 2025-11-18 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | -17.310% | 7 | 85 | +88.365% |
| 2025-11-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +1.116% | 7 | 85 | +55.759% |
| 2025-11-10 | 28.6700 | 28.6800 | 28.6700 | 28.6800 | +13.584% | 13 | 91 | +57.497% |
| 2025-11-07 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -8.182% | 5 | 91 | +78.891% |
| 2025-11-06 | 28.9700 | 28.9700 | 27.5000 | 27.5000 | -6.431% | 3 | 91 | +64.255% |
| 2025-11-04 | 31.0000 | 31.0000 | 29.3900 | 29.3900 | -8.156% | 15 | 89 | +53.692% |
| 2025-10-29 | 34.4600 | 34.4600 | 32.0000 | 32.0000 | -0.467% | 7 | 94 | +41.156% |
| 2025-10-28 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +7.886% | 5 | 94 | +40.498% |
| 2025-10-27 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +27.350% | 1 | 94 | +51.577% |
| 2025-10-22 | 22.6000 | 23.4000 | 22.6000 | 23.4000 | -5.263% | 24 | 94 | +93.034% |
| 2025-10-13 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +6.926% | 4 | 118 | +82.874% |
| 2025-10-10 | 23.5000 | 24.4000 | 23.1000 | 23.1000 | -16.304% | 8 | 114 | +95.541% |
| 2025-10-08 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +6.977% | 2 | 106 | +63.659% |
| 2025-10-07 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -4.832% | 3 | 101 | +75.078% |
| 2025-10-06 | 26.0000 | 27.1100 | 25.9500 | 27.1100 | +26.093% | 5 | 101 | +66.617% |
| 2025-09-26 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.273% | 3 | 101 | +110.093% |
| 2025-09-22 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.852% | 1 | 98 | +105.318% |
| 2025-09-18 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +12.208% | 1 | 98 | +109.120% |
| 2025-09-12 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +18.534% | 4 | 99 | +134.649% |
| 2025-09-09 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | +19.412% | 1 | 99 | +178.140% |
| 2025-09-02 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -15.000% | 1 | 99 | +232.132% |
| 2025-08-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +13.395% | 1 | 102 | +182.313% |
| 2025-08-26 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +0.071% | 3 | 102 | +220.128% |
| 2025-08-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.601% | 1 | 102 | +220.355% |
| 2025-08-19 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -7.625% | 2 | 102 | +205.616% |
| 2025-08-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +5.960% | 3 | 102 | +182.313% |
| 2025-08-12 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +1.342% | 1 | 99 | +199.139% |
| 2025-07-29 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | -5.035% | 9 | 99 | +203.154% |
| 2025-07-24 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +11.277% | 1 | 92 | +187.890% |
| 2025-07-21 | 14.2000 | 14.2000 | 14.1000 | 14.1000 | +28.182% | 2 | 93 | +220.355% |
| 2025-07-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.000% | 1 | 92 | +310.636% |
| 2025-06-30 | 11.5000 | 12.5000 | 11.5000 | 12.5000 | +56.642% | 2 | 93 | +261.360% |
| 2025-06-13 | 6.0000 | 7.9800 | 6.0000 | 7.9800 | -6.557% | 24 | 91 | +466.040% |
| 2025-06-05 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +16.190% | 1 | 91 | +428.923% |
| 2025-05-27 | 8.0000 | 8.0000 | 7.3500 | 7.3500 | -8.125% | 10 | 90 | +514.558% |
| 2025-05-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +37.931% | 10 | 80 | +464.625% |
| 2025-05-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +139.669% | 40 | 70 | +678.793% |
| 2025-04-09 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -6.202% | 41 | 65 | +1766.529% |
| 2025-04-04 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +3.200% | 30 | 66 | +1650.775% |
| 2025-03-31 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -42.792% | 1 | 51 | +1706.800% |
| 2025-03-28 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -17.547% | 2 | 52 | +933.638% |
| 2025-03-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 1 | 52 | +752.264% |
| 2025-03-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 1 | 51 | +768.654% |
| 2025-03-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -24.069% | 30 | 50 | +752.264% |
| 2025-03-04 | 7.0200 | 7.0200 | 6.9800 | 6.9800 | -45.469% | 2 | 41 | +547.135% |
| 2025-02-10 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | -8.571% | 57 | 41 | +252.891% |
| 2025-02-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.704% | 10 | 20 | +222.643% |
| 2025-01-27 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.445% | 1 | 11 | +234.593% |
| 2024-12-26 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +16.277% | 1 | 11 | +213.028% |
| 2024-12-23 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -23.631% | 1 | 12 | +263.981% |
| 2024-12-18 | 17.3400 | 17.3400 | 16.2500 | 16.2500 | +65.310% | 11 | 11 | +177.969% |
| 2024-11-01 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -6.648% | 2 | 1 | +359.512% |
| 2024-10-25 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 0.000% | 2 | 1 | +328.965% |