VOO20270115C695
VOO Jan 15 2027 695.00 Call (VOO270115C00695000)
optionOPRA
InactiveJun 23, 2026
32.11USD-13.868%(-5.17)5
Historical Prices · VOO20270115C695
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 32.1000 | 32.1100 | 32.1000 | 32.1100 | -13.868% | 5 | 743 | 0.000% |
| 2026-06-17 | 37.2800 | 37.2800 | 37.2800 | 37.2800 | -12.220% | 4 | 717 | -13.868% |
| 2026-06-15 | 42.5500 | 42.5500 | 42.4700 | 42.4700 | +18.930% | 30 | 717 | -24.394% |
| 2026-06-12 | 35.7100 | 35.7100 | 35.7100 | 35.7100 | +3.507% | 2 | 717 | -10.081% |
| 2026-06-11 | 28.6000 | 34.5000 | 28.6000 | 34.5000 | +18.966% | 4 | 717 | -6.928% |
| 2026-06-10 | 30.8000 | 30.8000 | 29.0000 | 29.0000 | -2.685% | 2 | 715 | +10.724% |
| 2026-06-09 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -14.368% | 1 | 714 | +7.752% |
| 2026-06-08 | 36.7000 | 36.7000 | 34.8000 | 34.8000 | -0.571% | 2 | 714 | -7.730% |
| 2026-06-05 | 39.0000 | 39.0000 | 35.0000 | 35.0000 | -21.525% | 18 | 713 | -8.257% |
| 2026-06-04 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | -2.193% | 1 | 710 | -28.004% |
| 2026-06-03 | 46.3000 | 46.3000 | 43.8000 | 45.6000 | +2.703% | 7 | 711 | -29.583% |
| 2026-06-01 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +2.399% | 4 | 707 | -27.680% |
| 2026-05-29 | 43.3600 | 43.3600 | 43.3600 | 43.3600 | -2.232% | 1 | 707 | -25.946% |
| 2026-05-28 | 44.3000 | 44.3500 | 44.1500 | 44.3500 | +6.431% | 4 | 710 | -27.599% |
| 2026-05-27 | 41.6700 | 41.6700 | 41.6700 | 41.6700 | +3.016% | 1 | 709 | -22.942% |
| 2026-05-22 | 40.0300 | 40.7000 | 40.0300 | 40.4500 | +9.324% | 7 | 709 | -20.618% |
| 2026-05-21 | 36.3400 | 37.0000 | 36.0000 | 37.0000 | -0.591% | 3 | 705 | -13.216% |
| 2026-05-20 | 37.2000 | 37.2200 | 37.2000 | 37.2200 | -14.319% | 2 | 705 | -13.729% |
| 2026-05-14 | 42.6500 | 43.4400 | 42.6500 | 43.4400 | +20.667% | 3 | 703 | -26.082% |
| 2026-05-12 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -3.043% | 1 | 703 | -10.806% |
| 2026-05-11 | 37.4100 | 37.4100 | 37.1300 | 37.1300 | +1.393% | 13 | 703 | -13.520% |
| 2026-05-08 | 35.5500 | 36.6200 | 35.5500 | 36.6200 | +7.076% | 2 | 701 | -12.316% |
| 2026-05-07 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -1.156% | 10 | 700 | -6.111% |
| 2026-05-06 | 31.8000 | 34.6000 | 31.8000 | 34.6000 | +23.571% | 8 | 695 | -7.197% |
| 2026-05-01 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +12.000% | 1 | 690 | +14.679% |
| 2026-04-24 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +10.865% | 1 | 690 | +28.440% |
| 2026-04-20 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -3.219% | 2 | 689 | +42.395% |
| 2026-04-17 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +145.263% | 1 | 689 | +37.811% |
| 2026-03-24 | 10.6000 | 10.6000 | 9.3800 | 9.5000 | -14.875% | 7 | 690 | +238.000% |
| 2026-03-23 | 11.1700 | 11.1700 | 11.1600 | 11.1600 | +8.772% | 4 | 687 | +187.724% |
| 2026-03-19 | 10.5000 | 10.5000 | 10.1000 | 10.2600 | -10.393% | 152 | 690 | +212.963% |
| 2026-03-18 | 11.8000 | 11.9200 | 11.2000 | 11.4500 | -12.126% | 2,010 | 702 | +180.437% |
| 2026-03-16 | 13.0000 | 13.0600 | 12.8000 | 13.0300 | +2.598% | 130 | 87 | +146.431% |
| 2026-03-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -15.615% | 1 | 77 | +152.835% |
| 2026-03-11 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -5.286% | 2 | 78 | +113.355% |
| 2026-03-10 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +10.271% | 2 | 80 | +102.077% |
| 2026-03-06 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -3.933% | 1 | 81 | +122.831% |
| 2026-03-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.765% | 22 | 81 | +114.067% |
| 2026-02-23 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -7.357% | 3 | 98 | +88.882% |
| 2026-02-20 | 18.4000 | 18.4500 | 18.3500 | 18.3500 | -3.421% | 3 | 101 | +74.986% |
| 2026-02-03 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -12.281% | 1 | 99 | +69.000% |
| 2026-01-16 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | -1.545% | 1 | 98 | +48.246% |
| 2026-01-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +5.769% | 1 | 98 | +45.955% |
| 2025-12-30 | 20.4800 | 20.8000 | 20.4800 | 20.8000 | +4.786% | 4 | 97 | +54.375% |
| 2025-12-23 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -12.168% | 1 | 94 | +61.763% |
| 2025-12-08 | 23.3000 | 23.3000 | 22.6000 | 22.6000 | -2.754% | 9 | 93 | +42.080% |
| 2025-12-05 | 23.7000 | 24.5600 | 22.0600 | 23.2400 | +25.622% | 25 | 91 | +38.167% |
| 2025-11-19 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -16.252% | 1 | 70 | +73.568% |
| 2025-11-06 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -8.757% | 1 | 70 | +45.360% |
| 2025-11-04 | 24.5000 | 24.5000 | 24.2100 | 24.2100 | -5.059% | 22 | 70 | +32.631% |
| 2025-10-31 | 26.6000 | 26.6000 | 25.5000 | 25.5000 | -6.934% | 3 | 48 | +25.922% |
| 2025-10-29 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +10.484% | 1 | 46 | +17.190% |
| 2025-10-27 | 23.5000 | 24.8000 | 23.2000 | 24.8000 | +24.000% | 6 | 46 | +29.476% |
| 2025-10-16 | 20.1000 | 20.1000 | 20.0000 | 20.0000 | +4.712% | 7 | 46 | +60.550% |
| 2025-10-14 | 18.7000 | 19.1000 | 18.7000 | 19.1000 | -7.282% | 2 | 39 | +68.115% |
| 2025-10-07 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +97.129% | 1 | 37 | +55.874% |
| 2025-09-03 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +12.366% | 7 | 37 | +207.273% |
| 2025-08-04 | 9.1400 | 9.3000 | 9.1400 | 9.3000 | +9.412% | 23 | 30 | +245.269% |
| 2025-08-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -14.141% | 1 | 10 | +277.765% |
| 2025-07-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +86.792% | 1 | 10 | +224.343% |
| 2025-06-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.115% | 2 | 10 | +505.849% |
| 2025-06-13 | 5.7000 | 6.1000 | 5.7000 | 6.1000 | +0.164% | 4 | 9 | +426.393% |
| 2025-06-12 | 6.0000 | 6.0900 | 6.0000 | 6.0900 | -13.000% | 2 | 8 | +427.258% |
| 2025-06-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +27.971% | 1 | 7 | +358.714% |
| 2025-06-05 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -0.545% | 1 | 7 | +487.020% |
| 2025-06-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 1 | 6 | +483.818% |
| 2025-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +129.358% | 1 | 6 | +542.200% |
| 2025-04-03 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -45.500% | 1 | 6 | +1372.936% |
| 2025-03-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -65.217% | 2 | 7 | +702.750% |
| 2025-02-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +15.000% | 3 | 7 | +179.217% |
| 2025-01-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.485% | 2 | 3 | +221.100% |
| 2024-10-14 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +35.429% | 1 | 3 | +238.713% |
| 2024-10-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 2 | 2 | +358.714% |