Dark

VOO20270115C695
VOO Jan 15 2027 695.00 Call (VOO270115C00695000)
option OPRA

EOD

Sep 30, 2026

30.04-2.783%(-0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.0400	30.0400	30.0400	30.0400	-2.783%	1	691	0.000%
2026-09-29	30.9000	30.9000	30.9000	30.9000	-20.911%	6	697	-2.783%
2026-09-22	39.0700	39.0700	39.0700	39.0700	-1.214%	1	697	-23.112%
2026-09-21	33.1000	39.5500	33.1000	39.5500	+27.581%	5	697	-24.046%
2026-09-18	31.0000	31.0000	31.0000	31.0000	+4.027%	1	698	-3.097%
2026-09-17	29.8000	29.8000	29.8000	29.8000	+12.879%	2	698	+0.805%
2026-09-16	30.2000	30.2000	25.8600	26.4000	-7.692%	7	698	+13.788%
2026-09-15	28.6000	28.6000	28.6000	28.6000	-8.363%	2	697	+5.035%
2026-09-14	31.2100	31.2100	31.2100	31.2100	-12.085%	2	697	-3.749%
2026-09-11	35.5000	35.5000	35.5000	35.5000	+16.203%	2	697	-15.380%
2026-09-10	30.5500	30.5500	30.5500	30.5500	-17.477%	1	699	-1.669%
2026-09-04	36.7000	37.0200	36.7000	37.0200	-5.198%	11	700	-18.855%
2026-09-03	35.3000	39.0500	35.3000	39.0500	+12.536%	2	700	-23.073%
2026-09-02	33.4000	34.9100	33.4000	34.7000	+2.209%	7	704	-13.429%
2026-09-01	33.9500	33.9500	33.9500	33.9500	-15.903%	1	707	-11.517%
2026-08-28	40.4500	40.4500	40.3700	40.3700	+0.925%	7	706	-25.588%
2026-08-27	40.0000	40.0000	40.0000	40.0000	+8.932%	1	720	-24.900%
2026-08-26	36.7200	36.7200	36.7200	36.7200	-1.555%	10	720	-18.192%
2026-08-25	36.6400	37.3000	36.6400	37.3000	+3.900%	5	720	-19.464%
2026-08-24	35.7100	35.9000	35.7100	35.9000	-2.446%	3	719	-16.323%
2026-08-21	38.1700	38.1700	36.8000	36.8000	+1.099%	2	717	-18.370%
2026-08-20	39.0700	39.2500	36.4000	36.4000	-10.012%	11	721	-17.473%
2026-08-19	42.6500	42.6500	40.4500	40.4500	-2.577%	9	719	-25.735%
2026-08-18	41.5200	41.5200	41.5200	41.5200	-6.697%	10	713	-27.649%
2026-08-17	44.4000	44.5000	44.4000	44.5000	-6.118%	2	713	-32.494%
2026-08-13	47.7000	47.7000	47.4000	47.4000	+4.867%	2	713	-36.624%
2026-08-07	45.2000	45.2000	45.2000	45.2000	+6.478%	1	713	-33.540%
2026-08-06	42.4500	42.4500	42.4500	42.4500	-3.171%	1	713	-29.234%
2026-08-05	48.7700	48.9100	43.8400	43.8400	-4.446%	4	713	-31.478%
2026-08-04	40.0000	45.8800	40.0000	45.8800	+34.309%	4	712	-34.525%
2026-08-03	32.3700	34.1600	32.3700	34.1600	+31.385%	3	713	-12.061%
2026-07-30	26.0000	26.0000	26.0000	26.0000	+6.122%	1	711	+15.538%
2026-07-29	24.5000	24.5000	24.5000	24.5000	-9.259%	2	711	+22.612%
2026-07-28	26.5600	27.0000	26.5600	27.0000	-2.878%	2	714	+11.259%
2026-07-24	27.8000	27.8000	27.8000	27.8000	+1.238%	1	712	+8.058%
2026-07-23	29.8000	29.8000	27.4600	27.4600	-17.488%	2	711	+9.395%
2026-07-20	33.2800	33.2800	33.2800	33.2800	+5.987%	1	713	-9.736%
2026-07-17	31.4000	31.4000	31.4000	31.4000	-12.535%	1	713	-4.331%
2026-07-16	37.0400	37.0400	35.4800	35.9000	-1.913%	9	712	-16.323%
2026-07-15	36.6000	36.6000	36.6000	36.6000	+0.274%	1	703	-17.923%
2026-07-14	36.5000	36.5000	36.5000	36.5000	+0.275%	1	703	-17.699%
2026-07-09	35.3200	36.4000	35.3200	36.4000	+13.360%	40	703	-17.473%
2026-06-23	32.1000	32.1100	32.1000	32.1100	-13.868%	5	743	-6.447%
2026-06-17	37.2800	37.2800	37.2800	37.2800	-12.220%	4	717	-19.421%
2026-06-15	42.5500	42.5500	42.4700	42.4700	+18.930%	30	717	-29.268%
2026-06-12	35.7100	35.7100	35.7100	35.7100	+3.507%	2	717	-15.878%
2026-06-11	28.6000	34.5000	28.6000	34.5000	+18.966%	4	717	-12.928%
2026-06-10	30.8000	30.8000	29.0000	29.0000	-2.685%	2	715	+3.586%
2026-06-09	29.8000	29.8000	29.8000	29.8000	-14.368%	1	714	+0.805%
2026-06-08	36.7000	36.7000	34.8000	34.8000	-0.571%	2	714	-13.678%
2026-06-05	39.0000	39.0000	35.0000	35.0000	-21.525%	18	713	-14.171%
2026-06-04	44.6000	44.6000	44.6000	44.6000	-2.193%	1	710	-32.646%
2026-06-03	46.3000	46.3000	43.8000	45.6000	+2.703%	7	711	-34.123%
2026-06-01	44.4000	44.4000	44.4000	44.4000	+2.399%	4	707	-32.342%
2026-05-29	43.3600	43.3600	43.3600	43.3600	-2.232%	1	707	-30.720%
2026-05-28	44.3000	44.3500	44.1500	44.3500	+6.431%	4	710	-32.266%
2026-05-27	41.6700	41.6700	41.6700	41.6700	+3.016%	1	709	-27.910%
2026-05-22	40.0300	40.7000	40.0300	40.4500	+9.324%	7	709	-25.735%
2026-05-21	36.3400	37.0000	36.0000	37.0000	-0.591%	3	705	-18.811%
2026-05-20	37.2000	37.2200	37.2000	37.2200	-14.319%	2	705	-19.291%
2026-05-14	42.6500	43.4400	42.6500	43.4400	+20.667%	3	703	-30.847%
2026-05-12	36.0000	36.0000	36.0000	36.0000	-3.043%	1	703	-16.556%
2026-05-11	37.4100	37.4100	37.1300	37.1300	+1.393%	13	703	-19.095%
2026-05-08	35.5500	36.6200	35.5500	36.6200	+7.076%	2	701	-17.968%
2026-05-07	34.2000	34.2000	34.2000	34.2000	-1.156%	10	700	-12.164%
2026-05-06	31.8000	34.6000	31.8000	34.6000	+23.571%	8	695	-13.179%
2026-05-01	28.0000	28.0000	28.0000	28.0000	+12.000%	1	690	+7.286%
2026-04-24	25.0000	25.0000	25.0000	25.0000	+10.865%	1	690	+20.160%
2026-04-20	22.5500	22.5500	22.5500	22.5500	-3.219%	2	689	+33.215%
2026-04-17	23.3000	23.3000	23.3000	23.3000	+145.263%	1	689	+28.927%
2026-03-24	10.6000	10.6000	9.3800	9.5000	-14.875%	7	690	+216.211%
2026-03-23	11.1700	11.1700	11.1600	11.1600	+8.772%	4	687	+169.176%
2026-03-19	10.5000	10.5000	10.1000	10.2600	-10.393%	152	690	+192.788%
2026-03-18	11.8000	11.9200	11.2000	11.4500	-12.126%	2,010	702	+162.358%
2026-03-16	13.0000	13.0600	12.8000	13.0300	+2.598%	130	87	+130.545%
2026-03-13	12.7000	12.7000	12.7000	12.7000	-15.615%	1	77	+136.535%
2026-03-11	15.0500	15.0500	15.0500	15.0500	-5.286%	2	78	+99.601%
2026-03-10	15.8900	15.8900	15.8900	15.8900	+10.271%	2	80	+89.050%
2026-03-06	14.4100	14.4100	14.4100	14.4100	-3.933%	1	81	+108.466%
2026-03-05	15.0000	15.0000	15.0000	15.0000	-11.765%	22	81	+100.267%
2026-02-23	17.0000	17.0000	17.0000	17.0000	-7.357%	3	98	+76.706%
2026-02-20	18.4000	18.4500	18.3500	18.3500	-3.421%	3	101	+63.706%
2026-02-03	19.0000	19.0000	19.0000	19.0000	-12.281%	1	99	+58.105%
2026-01-16	21.6600	21.6600	21.6600	21.6600	-1.545%	1	98	+38.689%
2026-01-12	22.0000	22.0000	22.0000	22.0000	+5.769%	1	98	+36.545%
2025-12-30	20.4800	20.8000	20.4800	20.8000	+4.786%	4	97	+44.423%
2025-12-23	19.8500	19.8500	19.8500	19.8500	-12.168%	1	94	+51.335%
2025-12-08	23.3000	23.3000	22.6000	22.6000	-2.754%	9	93	+32.920%
2025-12-05	23.7000	24.5600	22.0600	23.2400	+25.622%	25	91	+29.260%
2025-11-19	18.5000	18.5000	18.5000	18.5000	-16.252%	1	70	+62.378%
2025-11-06	22.0900	22.0900	22.0900	22.0900	-8.757%	1	70	+35.989%
2025-11-04	24.5000	24.5000	24.2100	24.2100	-5.059%	22	70	+24.081%
2025-10-31	26.6000	26.6000	25.5000	25.5000	-6.934%	3	48	+17.804%
2025-10-29	27.4000	27.4000	27.4000	27.4000	+10.484%	1	46	+9.635%
2025-10-27	23.5000	24.8000	23.2000	24.8000	+24.000%	6	46	+21.129%
2025-10-16	20.1000	20.1000	20.0000	20.0000	+4.712%	7	46	+50.200%
2025-10-14	18.7000	19.1000	18.7000	19.1000	-7.282%	2	39	+57.277%
2025-10-07	20.6000	20.6000	20.6000	20.6000	+97.129%	1	37	+45.825%
2025-09-03	10.4500	10.4500	10.4500	10.4500	+12.366%	7	37	+187.464%
2025-08-04	9.1400	9.3000	9.1400	9.3000	+9.412%	23	30	+223.011%
2025-08-01	8.5000	8.5000	8.5000	8.5000	-14.141%	1	10	+253.412%
2025-07-18	9.9000	9.9000	9.9000	9.9000	+86.792%	1	10	+203.434%
2025-06-20	5.3000	5.3000	5.3000	5.3000	-13.115%	2	10	+466.792%
2025-06-13	5.7000	6.1000	5.7000	6.1000	+0.164%	4	9	+392.459%
2025-06-12	6.0000	6.0900	6.0000	6.0900	-13.000%	2	8	+393.268%
2025-06-10	7.0000	7.0000	7.0000	7.0000	+27.971%	1	7	+329.143%
2025-06-05	5.4700	5.4700	5.4700	5.4700	-0.545%	1	7	+449.177%
2025-06-03	5.5000	5.5000	5.5000	5.5000	+10.000%	1	6	+446.182%
2025-05-22	5.0000	5.0000	5.0000	5.0000	+129.358%	1	6	+500.800%
2025-04-03	2.1800	2.1800	2.1800	2.1800	-45.500%	1	6	+1,277.982%
2025-03-24	4.0000	4.0000	4.0000	4.0000	-65.217%	2	7	+651.000%
2025-02-18	11.5000	11.5000	11.5000	11.5000	+15.000%	3	7	+161.217%
2025-01-17	10.0000	10.0000	10.0000	10.0000	+5.485%	2	3	+200.400%
2024-10-14	9.4800	9.4800	9.4800	9.4800	+35.429%	1	3	+216.878%
2024-10-03	7.0000	7.0000	7.0000	7.0000	0.000%	2	2	+329.143%