Dark

VOO20270115C685
VOO Jan 15 2027 685.00 Call (VOO270115C00685000)
option OPRA

EOD

Sep 30, 2026

41.10+8.215%(+3.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	41.1000	41.1000	41.1000	41.1000	+8.215%	2	222	0.000%
2026-09-29	37.9800	37.9800	37.9800	37.9800	-5.003%	4	223	+8.215%
2026-09-28	39.9800	39.9800	39.9800	39.9800	-7.023%	1	223	+2.801%
2026-09-24	43.0000	43.0000	43.0000	43.0000	+16.059%	2	223	-4.419%
2026-09-18	37.0500	37.0500	37.0500	37.0500	+14.741%	1	221	+10.931%
2026-09-16	36.3500	36.3500	32.2900	32.2900	-10.281%	9	220	+27.284%
2026-09-15	35.9900	35.9900	35.9900	35.9900	-10.916%	1	212	+14.198%
2026-09-11	40.4000	40.4000	40.4000	40.4000	+9.042%	2	213	+1.733%
2026-09-10	37.0500	37.0500	37.0500	37.0500	-9.080%	3	213	+10.931%
2026-09-09	40.7500	40.7500	40.7500	40.7500	-7.805%	1	211	+0.859%
2026-09-04	44.0000	44.2000	44.0000	44.2000	-6.356%	10	208	-7.014%
2026-09-03	47.1700	47.2000	47.1700	47.2000	+17.853%	3	208	-12.924%
2026-09-01	40.0500	40.0500	40.0500	40.0500	-9.797%	1	206	+2.622%
2026-08-25	44.8300	45.5700	44.4000	44.4000	-2.845%	28	214	-7.432%
2026-08-20	45.7300	45.7300	45.7000	45.7000	-14.500%	2	223	-10.066%
2026-08-17	53.4500	53.4500	53.4500	53.4500	-0.816%	1	223	-23.106%
2026-08-14	53.8900	53.8900	53.8900	53.8900	+6.819%	1	224	-23.734%
2026-08-11	50.4500	50.4500	50.4500	50.4500	+0.679%	2	225	-18.533%
2026-08-06	50.1100	50.1100	50.1100	50.1100	+4.723%	1	227	-17.980%
2026-08-04	47.8500	47.8500	47.8500	47.8500	+12.509%	1	226	-14.107%
2026-08-03	42.5300	42.5300	42.5300	42.5300	+15.320%	4	225	-3.362%
2026-07-31	35.2000	36.8800	35.2000	36.8800	+20.878%	4	227	+11.443%
2026-07-29	31.6000	31.6000	30.5100	30.5100	-10.737%	13	227	+34.710%
2026-07-28	34.3000	34.3000	34.1800	34.1800	+4.526%	4	237	+20.246%
2026-07-24	32.7000	32.7000	32.7000	32.7000	-2.388%	1	237	+25.688%
2026-07-23	33.5000	33.5000	33.5000	33.5000	-16.292%	1	239	+22.687%
2026-07-22	40.0200	40.0200	40.0200	40.0200	+2.353%	4	238	+2.699%
2026-07-21	37.7600	39.1000	37.7500	39.1000	+3.796%	3	238	+5.115%
2026-07-20	37.6700	37.6700	37.6700	37.6700	-5.113%	4	236	+9.105%
2026-07-17	39.7000	39.7000	39.7000	39.7000	-10.079%	1	234	+3.526%
2026-07-15	44.1500	44.1500	44.1500	44.1500	-0.787%	1	235	-6.908%
2026-07-10	44.5000	44.5000	44.5000	44.5000	+3.009%	1	234	-7.640%
2026-07-09	43.2000	43.2000	43.2000	43.2000	+1.743%	1	234	-4.861%
2026-07-06	41.7000	42.4600	41.7000	42.4600	+8.178%	3	234	-3.203%
2026-07-02	43.1000	43.3000	39.2500	39.2500	-6.213%	5	231	+4.713%
2026-06-30	40.8900	41.8500	40.8900	41.8500	+13.569%	2	231	-1.792%
2026-06-24	36.8500	36.8500	36.8500	36.8500	-4.657%	1	232	+11.533%
2026-06-23	38.6500	38.6500	38.6500	38.6500	-10.842%	2	232	+6.339%
2026-06-22	45.8000	45.8000	43.2000	43.3500	-1.477%	3	230	-5.190%
2026-06-18	43.6400	44.8000	43.6400	44.0000	-0.227%	13	237	-6.591%
2026-06-17	44.0000	44.1000	44.0000	44.1000	-10.999%	2	237	-6.803%
2026-06-15	49.5500	49.5500	49.5500	49.5500	+21.001%	1	237	-17.053%
2026-06-12	40.9800	41.2900	40.9500	40.9500	+17.706%	10	237	+0.366%
2026-06-10	38.0600	38.0600	34.7900	34.7900	-3.200%	2	237	+18.137%
2026-06-09	41.8000	41.8000	35.9400	35.9400	-10.150%	5	236	+14.357%
2026-06-08	43.5000	43.5000	40.0000	40.0000	-15.164%	2	236	+2.750%
2026-06-05	47.5000	47.5000	47.1500	47.1500	-12.814%	2	236	-12.831%
2026-06-02	50.8000	54.0800	50.8000	54.0800	+7.089%	4	236	-24.001%
2026-05-28	50.1000	50.5000	50.1000	50.5000	+5.384%	2	236	-18.614%
2026-05-27	47.9600	47.9600	47.9200	47.9200	-1.196%	31	237	-14.232%
2026-05-22	45.5000	48.5000	45.5000	48.5000	+11.494%	36	268	-15.258%
2026-05-20	43.0000	43.5000	43.0000	43.5000	+2.353%	2	234	-5.517%
2026-05-19	42.5000	42.5000	42.5000	42.5000	+4.680%	1	233	-3.294%
2026-05-18	40.6000	40.6000	40.6000	40.6000	-6.902%	1	233	+1.232%
2026-05-15	44.4500	44.4500	43.6100	43.6100	-13.814%	8	233	-5.756%
2026-05-14	48.1700	51.8000	48.1700	50.6000	+4.979%	25	233	-18.775%
2026-05-13	45.2500	48.2000	45.2500	48.2000	+7.111%	10	230	-14.730%
2026-05-11	45.0000	45.0000	45.0000	45.0000	+7.399%	1	230	-8.667%
2026-05-08	41.9000	41.9000	41.9000	41.9000	+2.195%	2	234	-1.909%
2026-05-07	40.9600	41.0000	40.9600	41.0000	+9.861%	2	235	+0.244%
2026-05-06	37.3200	37.3200	37.3200	37.3200	+9.829%	1	236	+10.129%
2026-05-05	33.9800	33.9800	33.9800	33.9800	+1.433%	1	235	+20.954%
2026-05-01	33.3000	34.2800	33.2200	33.5000	+20.072%	15	235	+22.687%
2026-04-29	28.3000	28.3000	27.9000	27.9000	-0.712%	4	235	+47.312%
2026-04-28	28.3000	28.4500	28.0300	28.1000	-7.869%	182	304	+46.263%
2026-04-27	30.5000	30.5000	30.5000	30.5000	+1.667%	1	238	+34.754%
2026-04-24	30.0000	30.0000	30.0000	30.0000	+3.448%	1	238	+37.000%
2026-04-21	28.7000	29.0000	28.4500	29.0000	+3.203%	3	236	+41.724%
2026-04-20	28.1000	28.1000	28.1000	28.1000	-0.707%	1	236	+46.263%
2026-04-17	26.8700	28.5000	26.8700	28.3000	+14.113%	3	235	+45.230%
2026-04-16	25.1000	25.1000	24.8000	24.8000	+5.397%	2	233	+65.726%
2026-04-15	22.1000	23.5300	22.1000	23.5300	+14.780%	12	234	+74.671%
2026-04-14	18.7300	20.5000	18.7300	20.5000	+41.379%	3	225	+100.488%
2026-04-08	14.5000	14.5000	14.5000	14.5000	+20.833%	1	225	+183.448%
2026-04-01	12.0000	12.0000	12.0000	12.0000	+22.449%	6	225	+242.500%
2026-03-31	9.8000	9.8000	9.8000	9.8000	+6.987%	1	225	+319.388%
2026-03-27	8.6000	9.1600	8.6000	9.1600	-30.076%	6	224	+348.690%
2026-03-25	13.1000	13.1000	13.1000	13.1000	+4.633%	6	225	+213.740%
2026-03-20	12.5000	12.6900	12.4400	12.5200	-16.533%	52	225	+228.275%
2026-03-18	16.0000	16.0000	15.0000	15.0000	0.000%	15	202	+174.000%
2026-03-13	15.0000	15.0000	15.0000	15.0000	-14.773%	1	197	+174.000%
2026-03-12	17.6000	17.6000	17.6000	17.6000	+4.451%	30	197	+133.523%
2026-03-09	16.8300	16.8500	16.8300	16.8500	-7.214%	2	167	+143.917%
2026-03-06	18.1600	18.1600	18.1600	18.1600	+0.889%	1	167	+126.322%
2026-03-03	18.0000	18.0000	18.0000	18.0000	-18.182%	6	167	+128.333%
2026-02-24	22.0000	22.0000	22.0000	22.0000	-9.278%	1	161	+86.818%
2026-02-04	24.2500	24.2500	24.2500	24.2500	-1.020%	2	160	+69.485%
2026-02-03	24.5000	24.5000	24.5000	24.5000	-8.343%	3	162	+67.755%
2026-02-02	26.7300	26.7300	26.7300	26.7300	+0.868%	5	160	+53.760%
2026-01-27	26.5000	26.5000	26.5000	26.5000	+3.922%	2	160	+55.094%
2026-01-06	25.5000	25.5000	25.5000	25.5000	+7.143%	1	160	+61.176%
2026-01-05	23.8000	23.8000	23.8000	23.8000	+0.677%	1	159	+72.689%
2025-12-22	23.6400	23.6400	23.6400	23.6400	+5.489%	1	159	+73.858%
2025-12-19	22.4400	22.4400	21.1900	22.4100	-10.288%	25	159	+83.400%
2025-12-15	24.9300	24.9800	24.9300	24.9800	-5.736%	2	134	+64.532%
2025-12-08	26.5000	26.5000	26.5000	26.5000	+32.500%	2	132	+55.094%
2025-11-20	25.4800	25.6000	20.0000	20.0000	-18.666%	12	130	+105.500%
2025-11-17	24.5900	24.5900	24.5900	24.5900	+2.416%	1	134	+67.141%
2025-11-14	24.0100	24.0100	24.0100	24.0100	-12.244%	1	133	+71.179%
2025-11-13	27.2600	27.6800	25.7800	27.3600	+0.625%	67	132	+50.219%
2025-11-10	27.1900	27.1900	27.1900	27.1900	+15.212%	3	65	+51.159%
2025-11-07	23.6000	23.6000	23.6000	23.6000	-18.452%	15	66	+74.153%
2025-11-04	28.9400	28.9400	28.9400	28.9400	-7.125%	2	66	+42.018%
2025-11-03	31.1000	31.1600	31.1000	31.1600	+20.869%	6	64	+31.900%
2025-10-24	25.7800	25.7800	25.7800	25.7800	+22.762%	2	64	+59.426%
2025-10-22	21.0000	21.0000	21.0000	21.0000	-11.950%	20	66	+95.714%
2025-10-21	23.8500	23.8500	23.8500	23.8500	-1.446%	1	66	+72.327%
2025-10-07	24.2000	24.2000	24.2000	24.2000	-2.104%	1	65	+69.835%
2025-10-06	24.7200	24.7200	24.7200	24.7200	-1.120%	2	65	+66.262%
2025-10-03	25.0000	25.0000	25.0000	25.0000	+11.607%	1	64	+64.400%
2025-10-02	22.4000	22.4000	22.4000	22.4000	+3.369%	2	64	+83.482%
2025-09-24	21.7100	21.7100	21.6700	21.6700	+54.896%	2	64	+89.663%
2025-09-05	13.9900	13.9900	13.9900	13.9900	+45.729%	1	64	+193.781%
2025-06-27	8.8700	10.2500	8.8000	9.6000	+15.663%	5	63	+328.125%
2025-06-26	8.3000	8.3000	8.3000	8.3000	+16.901%	3	62	+395.181%
2025-06-25	7.1000	7.1000	7.1000	7.1000	-8.974%	1	62	+478.873%
2025-06-24	7.8000	7.8000	7.8000	7.8000	+5.548%	1	63	+426.923%
2025-06-13	7.0300	7.3900	7.0300	7.3900	-13.059%	12	63	+456.157%
2025-05-21	8.5000	8.5000	8.5000	8.5000	+112.500%	3	57	+383.529%
2025-04-24	4.0000	4.0000	4.0000	4.0000	+27.796%	50	59	+927.500%
2025-04-09	3.1300	3.1300	3.1300	3.1300	-55.286%	3	9	+1,213.099%
2025-03-05	7.0000	7.0000	7.0000	7.0000	-46.154%	5	7	+487.143%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-4.412%	1	2	+216.154%
2025-02-18	13.6000	13.6000	13.6000	13.6000	+5.426%	1	3	+202.206%
2025-02-13	12.9000	12.9000	12.9000	12.9000	-0.769%	1	2	+218.605%
2025-02-05	13.0000	13.0000	13.0000	13.0000	+27.451%	1	2	+216.154%
2025-01-07	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	+302.941%