Dark

VOO20270115C690
VOO Jan 15 2027 690.00 Call (VOO270115C00690000)
option OPRA

EOD

Oct 1, 2026

32.70-8.403%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.7000	32.7000	32.7000	32.7000	-8.403%	1	559	0.000%
2026-09-28	35.7000	35.7000	35.7000	35.7000	-10.076%	21	560	-8.403%
2026-09-25	39.7000	39.7000	39.7000	39.7000	+9.066%	1	581	-17.632%
2026-09-24	36.4000	36.4000	36.4000	36.4000	-1.622%	17	581	-10.165%
2026-09-21	37.0000	37.0000	37.0000	37.0000	+9.955%	2	600	-11.622%
2026-09-16	33.6500	33.6500	33.6500	33.6500	+1.051%	1	600	-2.823%
2026-09-15	33.1000	33.3000	32.5200	33.3000	-0.448%	4	599	-1.802%
2026-09-10	33.4500	33.4500	33.4500	33.4500	-8.356%	1	599	-2.242%
2026-09-09	36.5000	36.5000	36.5000	36.5000	-6.769%	3	599	-10.411%
2026-09-08	39.1500	39.1500	39.1500	39.1500	-3.094%	4	604	-16.475%
2026-09-04	40.3000	40.4000	40.3000	40.4000	+5.318%	10	606	-19.059%
2026-09-02	38.3600	38.3600	38.3600	38.3600	-6.325%	4	606	-14.755%
2026-08-20	40.9500	40.9500	40.9500	40.9500	-10.256%	2	607	-20.147%
2026-08-19	45.6300	45.6300	45.6300	45.6300	+2.378%	5	605	-28.337%
2026-08-18	44.7000	44.7000	44.5700	44.5700	-14.140%	3	605	-26.632%
2026-08-13	49.7800	52.0000	49.7800	51.9100	+7.252%	7	606	-37.006%
2026-08-12	48.4000	48.4000	48.4000	48.4000	+3.863%	1	611	-32.438%
2026-08-11	48.5600	48.5600	46.6000	46.6000	+2.643%	22	610	-29.828%
2026-08-04	45.4300	45.4300	45.4000	45.4000	+17.313%	4	610	-27.974%
2026-08-03	36.6000	38.7000	36.3000	38.7000	+16.566%	25	606	-15.504%
2026-07-31	33.3600	33.3600	33.2000	33.2000	+12.466%	2	611	-1.506%
2026-07-30	29.5200	29.5200	29.5200	29.5200	+13.190%	8	611	+10.772%
2026-07-29	28.4200	28.4200	26.0800	26.0800	-16.943%	2	603	+25.383%
2026-07-28	31.4000	31.4000	31.4000	31.4000	+0.159%	1	603	+4.140%
2026-07-23	32.5000	32.5000	30.3000	31.3500	-14.508%	3	603	+4.306%
2026-07-22	36.6700	36.6700	36.6700	36.6700	+1.861%	4	602	-10.826%
2026-07-21	36.0000	36.0000	36.0000	36.0000	+3.359%	1	602	-9.167%
2026-07-20	33.9900	34.8300	33.9900	34.8300	-3.250%	5	602	-6.115%
2026-07-17	34.3000	36.0500	34.3000	36.0000	-8.163%	14	600	-9.167%
2026-07-16	39.9400	39.9400	38.7800	39.2000	-5.610%	3	601	-16.582%
2026-07-15	41.3600	41.5300	41.3600	41.5300	+5.406%	8	602	-21.262%
2026-07-14	39.0000	39.9000	38.5000	39.4000	+1.233%	19	606	-17.005%
2026-07-13	41.5000	41.5000	38.9200	38.9200	-3.616%	5	589	-15.982%
2026-07-10	40.3000	40.3800	40.3000	40.3800	+16.806%	2	585	-19.019%
2026-07-08	35.0000	35.0000	34.5700	34.5700	-9.384%	3	584	-5.409%
2026-07-07	37.1800	38.1500	37.1300	38.1500	-4.863%	14	587	-14.286%
2026-07-06	40.1000	40.1000	40.1000	40.1000	+1.519%	4	575	-18.454%
2026-07-02	39.5000	39.5000	39.5000	39.5000	-1.250%	1	571	-17.215%
2026-07-01	38.2000	40.0000	38.2000	40.0000	+3.950%	3	571	-18.250%
2026-06-30	38.4800	38.4800	38.4800	38.4800	+8.394%	1	568	-15.021%
2026-06-29	35.5000	35.5000	35.5000	35.5000	+15.410%	1	567	-7.887%
2026-06-26	30.7600	30.7600	30.7600	30.7600	-7.294%	1	567	+6.307%
2026-06-25	33.1800	33.1800	33.1800	33.1800	-7.448%	4	567	-1.447%
2026-06-23	33.6300	35.8500	33.6300	35.8500	-10.375%	2	573	-8.787%
2026-06-22	40.4000	40.4000	39.6900	40.0000	-2.320%	7	572	-18.250%
2026-06-18	40.4700	40.9500	40.4700	40.9500	+0.862%	11	569	-20.147%
2026-06-17	42.3000	42.7400	40.6000	40.6000	-7.727%	7	569	-19.458%
2026-06-16	45.1100	45.1100	44.0000	44.0000	-4.285%	5	569	-25.682%
2026-06-15	44.5500	46.2300	44.5500	45.9700	+24.243%	33	597	-28.867%
2026-06-11	32.9100	37.0000	31.7000	37.0000	+11.782%	10	597	-11.622%
2026-06-10	33.1000	33.1000	33.1000	33.1000	-14.492%	1	598	-1.208%
2026-06-09	38.7100	38.7100	38.7100	38.7100	-3.104%	1	599	-15.526%
2026-06-08	39.9500	39.9500	39.9500	39.9500	-18.135%	1	599	-18.148%
2026-06-04	48.7000	48.8000	48.7000	48.8000	-2.750%	2	599	-32.992%
2026-06-02	50.5000	50.5000	50.1800	50.1800	+0.864%	8	600	-34.835%
2026-06-01	49.7500	49.7500	49.7500	49.7500	+4.298%	1	600	-34.271%
2026-05-29	47.7000	47.7000	47.7000	47.7000	+2.757%	1	600	-31.447%
2026-05-28	46.4200	46.4200	46.4200	46.4200	+4.315%	2	600	-29.556%
2026-05-27	44.9000	44.9000	44.4600	44.5000	-1.111%	34	598	-26.517%
2026-05-26	45.7100	45.7100	44.2000	45.0000	+2.975%	17	565	-27.333%
2026-05-22	43.2900	43.7000	43.2900	43.7000	+4.296%	2	564	-25.172%
2026-05-21	41.9000	41.9000	41.9000	41.9000	+5.542%	1	564	-21.957%
2026-05-20	40.0000	40.0000	39.7000	39.7000	+5.305%	4	564	-17.632%
2026-05-18	37.7000	37.7000	37.7000	37.7000	-6.452%	1	563	-13.263%
2026-05-15	42.2000	42.2000	40.3000	40.3000	-13.704%	4	563	-18.859%
2026-05-14	45.4100	47.4000	45.4100	46.7000	+4.009%	34	559	-29.979%
2026-05-13	41.5000	44.9000	41.5000	44.9000	+20.699%	5	555	-27.171%
2026-05-12	37.1000	37.2000	37.1000	37.2000	-8.779%	38	555	-12.097%
2026-05-11	40.0300	40.7800	40.0300	40.7800	+4.057%	21	555	-19.814%
2026-05-08	38.3600	39.3200	38.3600	39.1900	+2.592%	43	524	-16.560%
2026-05-07	38.2000	38.2000	38.2000	38.2000	+1.461%	1	494	-14.398%
2026-05-06	36.3000	37.6500	36.3000	37.6500	+17.619%	9	499	-13.147%
2026-05-05	32.0100	32.0100	32.0100	32.0100	-0.094%	1	493	+2.156%
2026-05-01	30.2900	32.0400	30.2900	32.0400	+26.690%	11	491	+2.060%
2026-04-29	25.7500	25.7500	25.2900	25.2900	-2.731%	4	491	+29.300%
2026-04-28	25.7000	26.1000	25.3800	26.0000	-7.308%	882	620	+25.769%
2026-04-27	28.0500	28.0500	28.0500	28.0500	+5.135%	1	213	+16.578%
2026-04-24	27.0000	27.0000	26.6800	26.6800	-0.075%	12	213	+22.564%
2026-04-23	26.7000	26.7000	26.7000	26.7000	+4.912%	7	201	+22.472%
2026-04-20	25.4700	25.4700	25.4500	25.4500	-3.598%	5	201	+28.487%
2026-04-17	25.1500	26.4000	25.1500	26.4000	+18.919%	20	197	+23.864%
2026-04-16	22.2000	22.2000	22.2000	22.2000	+11.390%	3	180	+47.297%
2026-04-15	19.2200	19.9300	19.2200	19.9300	+15.536%	11	179	+64.074%
2026-04-14	16.5500	17.2500	16.5500	17.2500	+23.214%	3	168	+89.565%
2026-04-13	13.7200	14.0000	13.7200	14.0000	-4.110%	13	167	+133.571%
2026-04-10	14.6000	14.6000	14.6000	14.6000	+6.182%	1	166	+123.973%
2026-04-09	12.7000	13.7500	12.7000	13.7500	+14.583%	3	166	+137.818%
2026-04-08	13.0000	13.0000	12.0000	12.0000	+20.000%	8	165	+172.500%
2026-04-07	9.9000	10.0000	9.9000	10.0000	+1.420%	2	157	+227.000%
2026-04-01	9.8600	9.8600	9.8600	9.8600	+15.322%	1	155	+231.643%
2026-03-31	8.5500	8.5500	8.5500	8.5500	+15.385%	1	155	+282.456%
2026-03-30	7.4100	7.4100	7.4100	7.4100	-11.044%	1	154	+341.296%
2026-03-27	8.3300	8.3300	8.3300	8.3300	-9.457%	1	153	+292.557%
2026-03-26	9.2100	9.2100	9.2000	9.2000	-23.333%	2	153	+255.435%
2026-03-20	12.0000	12.0000	12.0000	12.0000	-18.367%	1	154	+172.500%
2026-03-12	15.2000	15.2000	14.7000	14.7000	-10.909%	2	155	+122.449%
2026-03-05	16.5000	16.5000	16.5000	16.5000	+1.351%	18	155	+98.182%
2026-03-03	16.2800	16.2800	16.2800	16.2800	-1.333%	1	155	+100.860%
2026-02-27	16.5000	16.5000	16.5000	16.5000	-25.000%	1	156	+98.182%
2026-02-25	22.0000	22.0000	22.0000	22.0000	-9.016%	3	152	+48.636%
2026-01-27	24.1800	24.1800	24.1800	24.1800	+7.324%	1	152	+35.236%
2026-01-22	22.5300	22.5300	22.5300	22.5300	+10.985%	1	152	+45.140%
2026-01-21	17.5000	20.3000	17.5000	20.3000	+3.308%	2	151	+61.084%
2026-01-20	20.0000	20.1500	19.5200	19.6500	-18.465%	30	149	+66.412%
2026-01-09	24.1300	24.1300	24.1000	24.1000	+3.656%	4	128	+35.685%
2026-01-08	23.2500	23.2500	23.2500	23.2500	+0.216%	3	130	+40.645%
2026-01-06	23.2000	23.2000	23.2000	23.2000	+7.457%	1	130	+40.948%
2025-12-22	21.5900	21.5900	21.5900	21.5900	+0.653%	1	129	+51.459%
2025-12-16	21.4500	21.4500	21.4500	21.4500	-1.606%	8	129	+52.448%
2025-12-15	23.9000	23.9000	21.8000	21.8000	-11.020%	5	129	+50.000%
2025-12-08	24.9100	25.6000	23.9200	24.5000	+3.550%	85	129	+33.469%
2025-11-26	23.6600	23.6600	23.6600	23.6600	-0.169%	1	46	+38.208%
2025-11-20	23.7000	23.7000	23.7000	23.7000	+20.244%	6	46	+37.975%
2025-11-19	19.6900	19.7100	19.6900	19.7100	-10.409%	2	46	+65.906%
2025-11-14	22.2600	22.2600	22.0000	22.0000	-6.780%	5	44	+48.636%
2025-11-13	25.2900	25.2900	23.6000	23.6000	-12.593%	5	43	+38.559%
2025-11-04	27.0000	27.0000	27.0000	27.0000	0.000%	18	42	+21.111%
2025-10-28	27.0000	27.0000	27.0000	27.0000	+2.623%	1	24	+21.111%
2025-10-27	26.2000	26.3100	26.2000	26.3100	+22.372%	7	20	+24.287%
2025-10-21	21.5000	21.5000	21.5000	21.5000	-5.908%	3	20	+52.093%
2025-10-03	22.8500	22.8500	22.8500	22.8500	+24.185%	5	17	+43.107%
2025-09-30	18.4000	18.4000	18.4000	18.4000	+3.371%	1	20	+77.717%
2025-09-25	17.8000	17.8000	17.8000	17.8000	-14.010%	4	21	+83.708%
2025-09-24	20.7000	20.7000	20.7000	20.7000	-3.721%	1	17	+57.971%
2025-09-23	21.5000	21.5000	21.5000	21.5000	+2.723%	1	17	+52.093%
2025-09-22	20.9300	20.9300	20.9300	20.9300	+23.118%	1	17	+56.235%
2025-09-16	17.0000	17.0000	17.0000	17.0000	+2.595%	1	18	+92.353%
2025-09-15	16.6100	16.6100	16.5700	16.5700	+25.816%	3	18	+97.345%
2025-09-08	13.1700	13.1700	13.1700	13.1700	-4.841%	1	18	+148.292%
2025-08-28	13.8400	13.8400	13.8400	13.8400	+39.798%	1	17	+136.272%
2025-08-08	9.9000	9.9000	9.9000	9.9000	-17.500%	1	16	+230.303%
2025-07-31	12.0000	12.0000	12.0000	12.0000	0.000%	1	16	+172.500%
2025-07-07	12.0000	12.0000	12.0000	12.0000	+20.000%	10	16	+172.500%
2025-07-03	10.0000	10.0000	10.0000	10.0000	+16.959%	1	7	+227.000%
2025-06-27	8.5500	8.5500	8.5500	8.5500	+26.106%	1	7	+282.456%
2025-06-12	6.8000	6.8000	6.7800	6.7800	+13.000%	2	7	+382.301%
2025-05-14	6.0000	6.0000	6.0000	6.0000	+47.059%	2	6	+445.000%
2025-05-01	4.0800	4.0800	4.0800	4.0800	+70.000%	2	6	+701.471%
2025-04-04	2.5000	2.5000	2.4000	2.4000	0.000%	6	6	+1,262.500%
2025-04-03	2.4000	2.4000	2.4000	2.4000	-78.182%	1	5	+1,262.500%
2025-02-21	11.0000	11.0000	11.0000	11.0000	-14.729%	4	5	+197.273%
2025-02-19	12.9000	12.9000	12.9000	12.9000	+1.575%	1	6	+153.488%
2025-02-18	12.7000	12.7000	12.7000	12.7000	0.000%	2	5	+157.480%
2024-11-25	12.7000	12.7000	12.7000	12.7000	+58.750%	2	3	+157.480%
2024-10-24	8.0000	8.0000	8.0000	8.0000	-19.192%	1	2	+308.750%
2024-10-14	9.9000	9.9000	9.9000	9.9000	0.000%	1	1	+230.303%