VOO20270115C685
VOO Jan 15 2027 685.00 Call (VOO270115C00685000)
optionOPRA
EODJul 6, 2026
42.46USD+8.178%(+3.21)3
Historical Prices · VOO20270115C685
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 41.7000 | 42.4600 | 41.7000 | 42.4600 | +8.178% | 3 | 234 | 0.000% |
| 2026-07-02 | 43.1000 | 43.3000 | 39.2500 | 39.2500 | -6.213% | 5 | 231 | +8.178% |
| 2026-06-30 | 40.8900 | 41.8500 | 40.8900 | 41.8500 | +13.569% | 2 | 231 | +1.458% |
| 2026-06-24 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | -4.657% | 1 | 232 | +15.224% |
| 2026-06-23 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -10.842% | 2 | 232 | +9.858% |
| 2026-06-22 | 45.8000 | 45.8000 | 43.2000 | 43.3500 | -1.477% | 3 | 230 | -2.053% |
| 2026-06-18 | 43.6400 | 44.8000 | 43.6400 | 44.0000 | -0.227% | 13 | 237 | -3.500% |
| 2026-06-17 | 44.0000 | 44.1000 | 44.0000 | 44.1000 | -10.999% | 2 | 237 | -3.719% |
| 2026-06-15 | 49.5500 | 49.5500 | 49.5500 | 49.5500 | +21.001% | 1 | 237 | -14.309% |
| 2026-06-12 | 40.9800 | 41.2900 | 40.9500 | 40.9500 | +17.706% | 10 | 237 | +3.687% |
| 2026-06-10 | 38.0600 | 38.0600 | 34.7900 | 34.7900 | -3.200% | 2 | 237 | +22.047% |
| 2026-06-09 | 41.8000 | 41.8000 | 35.9400 | 35.9400 | -10.150% | 5 | 236 | +18.141% |
| 2026-06-08 | 43.5000 | 43.5000 | 40.0000 | 40.0000 | -15.164% | 2 | 236 | +6.150% |
| 2026-06-05 | 47.5000 | 47.5000 | 47.1500 | 47.1500 | -12.814% | 2 | 236 | -9.947% |
| 2026-06-02 | 50.8000 | 54.0800 | 50.8000 | 54.0800 | +7.089% | 4 | 236 | -21.487% |
| 2026-05-28 | 50.1000 | 50.5000 | 50.1000 | 50.5000 | +5.384% | 2 | 236 | -15.921% |
| 2026-05-27 | 47.9600 | 47.9600 | 47.9200 | 47.9200 | -1.196% | 31 | 237 | -11.394% |
| 2026-05-22 | 45.5000 | 48.5000 | 45.5000 | 48.5000 | +11.494% | 36 | 268 | -12.454% |
| 2026-05-20 | 43.0000 | 43.5000 | 43.0000 | 43.5000 | +2.353% | 2 | 234 | -2.391% |
| 2026-05-19 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +4.680% | 1 | 233 | -0.094% |
| 2026-05-18 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -6.902% | 1 | 233 | +4.581% |
| 2026-05-15 | 44.4500 | 44.4500 | 43.6100 | 43.6100 | -13.814% | 8 | 233 | -2.637% |
| 2026-05-14 | 48.1700 | 51.8000 | 48.1700 | 50.6000 | +4.979% | 25 | 233 | -16.087% |
| 2026-05-13 | 45.2500 | 48.2000 | 45.2500 | 48.2000 | +7.111% | 10 | 230 | -11.909% |
| 2026-05-11 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +7.399% | 1 | 230 | -5.644% |
| 2026-05-08 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | +2.195% | 2 | 234 | +1.337% |
| 2026-05-07 | 40.9600 | 41.0000 | 40.9600 | 41.0000 | +9.861% | 2 | 235 | +3.561% |
| 2026-05-06 | 37.3200 | 37.3200 | 37.3200 | 37.3200 | +9.829% | 1 | 236 | +13.773% |
| 2026-05-05 | 33.9800 | 33.9800 | 33.9800 | 33.9800 | +1.433% | 1 | 235 | +24.956% |
| 2026-05-01 | 33.3000 | 34.2800 | 33.2200 | 33.5000 | +20.072% | 15 | 235 | +26.746% |
| 2026-04-29 | 28.3000 | 28.3000 | 27.9000 | 27.9000 | -0.712% | 4 | 235 | +52.186% |
| 2026-04-28 | 28.3000 | 28.4500 | 28.0300 | 28.1000 | -7.869% | 182 | 304 | +51.103% |
| 2026-04-27 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +1.667% | 1 | 238 | +39.213% |
| 2026-04-24 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +3.448% | 1 | 238 | +41.533% |
| 2026-04-21 | 28.7000 | 29.0000 | 28.4500 | 29.0000 | +3.203% | 3 | 236 | +46.414% |
| 2026-04-20 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -0.707% | 1 | 236 | +51.103% |
| 2026-04-17 | 26.8700 | 28.5000 | 26.8700 | 28.3000 | +14.113% | 3 | 235 | +50.035% |
| 2026-04-16 | 25.1000 | 25.1000 | 24.8000 | 24.8000 | +5.397% | 2 | 233 | +71.210% |
| 2026-04-15 | 22.1000 | 23.5300 | 22.1000 | 23.5300 | +14.780% | 12 | 234 | +80.450% |
| 2026-04-14 | 18.7300 | 20.5000 | 18.7300 | 20.5000 | +41.379% | 3 | 225 | +107.122% |
| 2026-04-08 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +20.833% | 1 | 225 | +192.828% |
| 2026-04-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +22.449% | 6 | 225 | +253.833% |
| 2026-03-31 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.987% | 1 | 225 | +333.265% |
| 2026-03-27 | 8.6000 | 9.1600 | 8.6000 | 9.1600 | -30.076% | 6 | 224 | +363.537% |
| 2026-03-25 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +4.633% | 6 | 225 | +224.122% |
| 2026-03-20 | 12.5000 | 12.6900 | 12.4400 | 12.5200 | -16.533% | 52 | 225 | +239.137% |
| 2026-03-18 | 16.0000 | 16.0000 | 15.0000 | 15.0000 | 0.000% | 15 | 202 | +183.067% |
| 2026-03-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -14.773% | 1 | 197 | +183.067% |
| 2026-03-12 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +4.451% | 30 | 197 | +141.250% |
| 2026-03-09 | 16.8300 | 16.8500 | 16.8300 | 16.8500 | -7.214% | 2 | 167 | +151.988% |
| 2026-03-06 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | +0.889% | 1 | 167 | +133.811% |
| 2026-03-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -18.182% | 6 | 167 | +135.889% |
| 2026-02-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -9.278% | 1 | 161 | +93.000% |
| 2026-02-04 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -1.020% | 2 | 160 | +75.093% |
| 2026-02-03 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -8.343% | 3 | 162 | +73.306% |
| 2026-02-02 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +0.868% | 5 | 160 | +58.848% |
| 2026-01-27 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +3.922% | 2 | 160 | +60.226% |
| 2026-01-06 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +7.143% | 1 | 160 | +66.510% |
| 2026-01-05 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +0.677% | 1 | 159 | +78.403% |
| 2025-12-22 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | +5.489% | 1 | 159 | +79.611% |
| 2025-12-19 | 22.4400 | 22.4400 | 21.1900 | 22.4100 | -10.288% | 25 | 159 | +89.469% |
| 2025-12-15 | 24.9300 | 24.9800 | 24.9300 | 24.9800 | -5.736% | 2 | 134 | +69.976% |
| 2025-12-08 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +32.500% | 2 | 132 | +60.226% |
| 2025-11-20 | 25.4800 | 25.6000 | 20.0000 | 20.0000 | -18.666% | 12 | 130 | +112.300% |
| 2025-11-17 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | +2.416% | 1 | 134 | +72.672% |
| 2025-11-14 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | -12.244% | 1 | 133 | +76.843% |
| 2025-11-13 | 27.2600 | 27.6800 | 25.7800 | 27.3600 | +0.625% | 67 | 132 | +55.190% |
| 2025-11-10 | 27.1900 | 27.1900 | 27.1900 | 27.1900 | +15.212% | 3 | 65 | +56.160% |
| 2025-11-07 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -18.452% | 15 | 66 | +79.915% |
| 2025-11-04 | 28.9400 | 28.9400 | 28.9400 | 28.9400 | -7.125% | 2 | 66 | +46.717% |
| 2025-11-03 | 31.1000 | 31.1600 | 31.1000 | 31.1600 | +20.869% | 6 | 64 | +36.264% |
| 2025-10-24 | 25.7800 | 25.7800 | 25.7800 | 25.7800 | +22.762% | 2 | 64 | +64.701% |
| 2025-10-22 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -11.950% | 20 | 66 | +102.190% |
| 2025-10-21 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -1.446% | 1 | 66 | +78.029% |
| 2025-10-07 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -2.104% | 1 | 65 | +75.455% |
| 2025-10-06 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | -1.120% | 2 | 65 | +71.764% |
| 2025-10-03 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +11.607% | 1 | 64 | +69.840% |
| 2025-10-02 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +3.369% | 2 | 64 | +89.554% |
| 2025-09-24 | 21.7100 | 21.7100 | 21.6700 | 21.6700 | +54.896% | 2 | 64 | +95.939% |
| 2025-09-05 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +45.729% | 1 | 64 | +203.503% |
| 2025-06-27 | 8.8700 | 10.2500 | 8.8000 | 9.6000 | +15.663% | 5 | 63 | +342.292% |
| 2025-06-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +16.901% | 3 | 62 | +411.566% |
| 2025-06-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -8.974% | 1 | 62 | +498.028% |
| 2025-06-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.548% | 1 | 63 | +444.359% |
| 2025-06-13 | 7.0300 | 7.3900 | 7.0300 | 7.3900 | -13.059% | 12 | 63 | +474.560% |
| 2025-05-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +112.500% | 3 | 57 | +399.529% |
| 2025-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +27.796% | 50 | 59 | +961.500% |
| 2025-04-09 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -55.286% | 3 | 9 | +1256.550% |
| 2025-03-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -46.154% | 5 | 7 | +506.571% |
| 2025-02-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.412% | 1 | 2 | +226.615% |
| 2025-02-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.426% | 1 | 3 | +212.206% |
| 2025-02-13 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.769% | 1 | 2 | +229.147% |
| 2025-02-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +27.451% | 1 | 2 | +226.615% |
| 2025-01-07 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1 | 1 | +316.275% |