VOO20270115C690
VOO Jan 15 2027 690.00 Call (VOO270115C00690000)
optionOPRA
EODJul 8, 2026
34.57USD-9.384%(-3.58)3
Historical Prices · VOO20270115C690
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 35.0000 | 35.0000 | 34.5700 | 34.5700 | -9.384% | 3 | 584 | 0.000% |
| 2026-07-07 | 37.1800 | 38.1500 | 37.1300 | 38.1500 | -4.863% | 14 | 587 | -9.384% |
| 2026-07-06 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +1.519% | 4 | 575 | -13.791% |
| 2026-07-02 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -1.250% | 1 | 571 | -12.481% |
| 2026-07-01 | 38.2000 | 40.0000 | 38.2000 | 40.0000 | +3.950% | 3 | 571 | -13.575% |
| 2026-06-30 | 38.4800 | 38.4800 | 38.4800 | 38.4800 | +8.394% | 1 | 568 | -10.161% |
| 2026-06-29 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +15.410% | 1 | 567 | -2.620% |
| 2026-06-26 | 30.7600 | 30.7600 | 30.7600 | 30.7600 | -7.294% | 1 | 567 | +12.386% |
| 2026-06-25 | 33.1800 | 33.1800 | 33.1800 | 33.1800 | -7.448% | 4 | 567 | +4.189% |
| 2026-06-23 | 33.6300 | 35.8500 | 33.6300 | 35.8500 | -10.375% | 2 | 573 | -3.570% |
| 2026-06-22 | 40.4000 | 40.4000 | 39.6900 | 40.0000 | -2.320% | 7 | 572 | -13.575% |
| 2026-06-18 | 40.4700 | 40.9500 | 40.4700 | 40.9500 | +0.862% | 11 | 569 | -15.580% |
| 2026-06-17 | 42.3000 | 42.7400 | 40.6000 | 40.6000 | -7.727% | 7 | 569 | -14.852% |
| 2026-06-16 | 45.1100 | 45.1100 | 44.0000 | 44.0000 | -4.285% | 5 | 569 | -21.432% |
| 2026-06-15 | 44.5500 | 46.2300 | 44.5500 | 45.9700 | +24.243% | 33 | 597 | -24.799% |
| 2026-06-11 | 32.9100 | 37.0000 | 31.7000 | 37.0000 | +11.782% | 10 | 597 | -6.568% |
| 2026-06-10 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -14.492% | 1 | 598 | +4.441% |
| 2026-06-09 | 38.7100 | 38.7100 | 38.7100 | 38.7100 | -3.104% | 1 | 599 | -10.695% |
| 2026-06-08 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | -18.135% | 1 | 599 | -13.467% |
| 2026-06-04 | 48.7000 | 48.8000 | 48.7000 | 48.8000 | -2.750% | 2 | 599 | -29.160% |
| 2026-06-02 | 50.5000 | 50.5000 | 50.1800 | 50.1800 | +0.864% | 8 | 600 | -31.108% |
| 2026-06-01 | 49.7500 | 49.7500 | 49.7500 | 49.7500 | +4.298% | 1 | 600 | -30.513% |
| 2026-05-29 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | +2.757% | 1 | 600 | -27.526% |
| 2026-05-28 | 46.4200 | 46.4200 | 46.4200 | 46.4200 | +4.315% | 2 | 600 | -25.528% |
| 2026-05-27 | 44.9000 | 44.9000 | 44.4600 | 44.5000 | -1.111% | 34 | 598 | -22.315% |
| 2026-05-26 | 45.7100 | 45.7100 | 44.2000 | 45.0000 | +2.975% | 17 | 565 | -23.178% |
| 2026-05-22 | 43.2900 | 43.7000 | 43.2900 | 43.7000 | +4.296% | 2 | 564 | -20.892% |
| 2026-05-21 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | +5.542% | 1 | 564 | -17.494% |
| 2026-05-20 | 40.0000 | 40.0000 | 39.7000 | 39.7000 | +5.305% | 4 | 564 | -12.922% |
| 2026-05-18 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -6.452% | 1 | 563 | -8.302% |
| 2026-05-15 | 42.2000 | 42.2000 | 40.3000 | 40.3000 | -13.704% | 4 | 563 | -14.218% |
| 2026-05-14 | 45.4100 | 47.4000 | 45.4100 | 46.7000 | +4.009% | 34 | 559 | -25.974% |
| 2026-05-13 | 41.5000 | 44.9000 | 41.5000 | 44.9000 | +20.699% | 5 | 555 | -23.007% |
| 2026-05-12 | 37.1000 | 37.2000 | 37.1000 | 37.2000 | -8.779% | 38 | 555 | -7.070% |
| 2026-05-11 | 40.0300 | 40.7800 | 40.0300 | 40.7800 | +4.057% | 21 | 555 | -15.228% |
| 2026-05-08 | 38.3600 | 39.3200 | 38.3600 | 39.1900 | +2.592% | 43 | 524 | -11.789% |
| 2026-05-07 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +1.461% | 1 | 494 | -9.503% |
| 2026-05-06 | 36.3000 | 37.6500 | 36.3000 | 37.6500 | +17.619% | 9 | 499 | -8.181% |
| 2026-05-05 | 32.0100 | 32.0100 | 32.0100 | 32.0100 | -0.094% | 1 | 493 | +7.998% |
| 2026-05-01 | 30.2900 | 32.0400 | 30.2900 | 32.0400 | +26.690% | 11 | 491 | +7.896% |
| 2026-04-29 | 25.7500 | 25.7500 | 25.2900 | 25.2900 | -2.731% | 4 | 491 | +36.694% |
| 2026-04-28 | 25.7000 | 26.1000 | 25.3800 | 26.0000 | -7.308% | 882 | 620 | +32.962% |
| 2026-04-27 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +5.135% | 1 | 213 | +23.244% |
| 2026-04-24 | 27.0000 | 27.0000 | 26.6800 | 26.6800 | -0.075% | 12 | 213 | +29.573% |
| 2026-04-23 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +4.912% | 7 | 201 | +29.476% |
| 2026-04-20 | 25.4700 | 25.4700 | 25.4500 | 25.4500 | -3.598% | 5 | 201 | +35.835% |
| 2026-04-17 | 25.1500 | 26.4000 | 25.1500 | 26.4000 | +18.919% | 20 | 197 | +30.947% |
| 2026-04-16 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +11.390% | 3 | 180 | +55.721% |
| 2026-04-15 | 19.2200 | 19.9300 | 19.2200 | 19.9300 | +15.536% | 11 | 179 | +73.457% |
| 2026-04-14 | 16.5500 | 17.2500 | 16.5500 | 17.2500 | +23.214% | 3 | 168 | +100.406% |
| 2026-04-13 | 13.7200 | 14.0000 | 13.7200 | 14.0000 | -4.110% | 13 | 167 | +146.929% |
| 2026-04-10 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.182% | 1 | 166 | +136.781% |
| 2026-04-09 | 12.7000 | 13.7500 | 12.7000 | 13.7500 | +14.583% | 3 | 166 | +151.418% |
| 2026-04-08 | 13.0000 | 13.0000 | 12.0000 | 12.0000 | +20.000% | 8 | 165 | +188.083% |
| 2026-04-07 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +1.420% | 2 | 157 | +245.700% |
| 2026-04-01 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +15.322% | 1 | 155 | +250.609% |
| 2026-03-31 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +15.385% | 1 | 155 | +304.327% |
| 2026-03-30 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -11.044% | 1 | 154 | +366.532% |
| 2026-03-27 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -9.457% | 1 | 153 | +315.006% |
| 2026-03-26 | 9.2100 | 9.2100 | 9.2000 | 9.2000 | -23.333% | 2 | 153 | +275.761% |
| 2026-03-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -18.367% | 1 | 154 | +188.083% |
| 2026-03-12 | 15.2000 | 15.2000 | 14.7000 | 14.7000 | -10.909% | 2 | 155 | +135.170% |
| 2026-03-05 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.351% | 18 | 155 | +109.515% |
| 2026-03-03 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | -1.333% | 1 | 155 | +112.346% |
| 2026-02-27 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -25.000% | 1 | 156 | +109.515% |
| 2026-02-25 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -9.016% | 3 | 152 | +57.136% |
| 2026-01-27 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | +7.324% | 1 | 152 | +42.969% |
| 2026-01-22 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | +10.985% | 1 | 152 | +53.440% |
| 2026-01-21 | 17.5000 | 20.3000 | 17.5000 | 20.3000 | +3.308% | 2 | 151 | +70.296% |
| 2026-01-20 | 20.0000 | 20.1500 | 19.5200 | 19.6500 | -18.465% | 30 | 149 | +75.929% |
| 2026-01-09 | 24.1300 | 24.1300 | 24.1000 | 24.1000 | +3.656% | 4 | 128 | +43.444% |
| 2026-01-08 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +0.216% | 3 | 130 | +48.688% |
| 2026-01-06 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +7.457% | 1 | 130 | +49.009% |
| 2025-12-22 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | +0.653% | 1 | 129 | +60.120% |
| 2025-12-16 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -1.606% | 8 | 129 | +61.166% |
| 2025-12-15 | 23.9000 | 23.9000 | 21.8000 | 21.8000 | -11.020% | 5 | 129 | +58.578% |
| 2025-12-08 | 24.9100 | 25.6000 | 23.9200 | 24.5000 | +3.550% | 85 | 129 | +41.102% |
| 2025-11-26 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | -0.169% | 1 | 46 | +46.112% |
| 2025-11-20 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +20.244% | 6 | 46 | +45.865% |
| 2025-11-19 | 19.6900 | 19.7100 | 19.6900 | 19.7100 | -10.409% | 2 | 46 | +75.393% |
| 2025-11-14 | 22.2600 | 22.2600 | 22.0000 | 22.0000 | -6.780% | 5 | 44 | +57.136% |
| 2025-11-13 | 25.2900 | 25.2900 | 23.6000 | 23.6000 | -12.593% | 5 | 43 | +46.483% |
| 2025-11-04 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 0.000% | 18 | 42 | +28.037% |
| 2025-10-28 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +2.623% | 1 | 24 | +28.037% |
| 2025-10-27 | 26.2000 | 26.3100 | 26.2000 | 26.3100 | +22.372% | 7 | 20 | +31.395% |
| 2025-10-21 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -5.908% | 3 | 20 | +60.791% |
| 2025-10-03 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +24.185% | 5 | 17 | +51.291% |
| 2025-09-30 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +3.371% | 1 | 20 | +87.880% |
| 2025-09-25 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -14.010% | 4 | 21 | +94.213% |
| 2025-09-24 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -3.721% | 1 | 17 | +67.005% |
| 2025-09-23 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +2.723% | 1 | 17 | +60.791% |
| 2025-09-22 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | +23.118% | 1 | 17 | +65.170% |
| 2025-09-16 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.595% | 1 | 18 | +103.353% |
| 2025-09-15 | 16.6100 | 16.6100 | 16.5700 | 16.5700 | +25.816% | 3 | 18 | +108.630% |
| 2025-09-08 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -4.841% | 1 | 18 | +162.491% |
| 2025-08-28 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +39.798% | 1 | 17 | +149.783% |
| 2025-08-08 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -17.500% | 1 | 16 | +249.192% |
| 2025-07-31 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 16 | +188.083% |
| 2025-07-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +20.000% | 10 | 16 | +188.083% |
| 2025-07-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +16.959% | 1 | 7 | +245.700% |
| 2025-06-27 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +26.106% | 1 | 7 | +304.327% |
| 2025-06-12 | 6.8000 | 6.8000 | 6.7800 | 6.7800 | +13.000% | 2 | 7 | +409.882% |
| 2025-05-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +47.059% | 2 | 6 | +476.167% |
| 2025-05-01 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +70.000% | 2 | 6 | +747.304% |
| 2025-04-04 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 0.000% | 6 | 6 | +1340.417% |
| 2025-04-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -78.182% | 1 | 5 | +1340.417% |
| 2025-02-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.729% | 4 | 5 | +214.273% |
| 2025-02-19 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.575% | 1 | 6 | +167.984% |
| 2025-02-18 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 0.000% | 2 | 5 | +172.205% |
| 2024-11-25 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +58.750% | 2 | 3 | +172.205% |
| 2024-10-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -19.192% | 1 | 2 | +332.125% |
| 2024-10-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 1 | 1 | +249.192% |