VOO20270115C705
VOO Jan 15 2027 705.00 Call (VOO270115C00705000)
optionOPRA
EODJul 6, 2026
30.50USD+13.594%(+3.65)1
Historical Prices · VOO20270115C705
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +13.594% | 1 | 49 | 0.000% |
| 2026-07-02 | 28.9400 | 28.9400 | 26.8500 | 26.8500 | -0.334% | 2 | 47 | +13.594% |
| 2026-06-24 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | +1.853% | 4 | 47 | +13.215% |
| 2026-06-23 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -15.034% | 1 | 43 | +15.312% |
| 2026-06-22 | 31.1300 | 31.1300 | 31.1300 | 31.1300 | -1.300% | 1 | 43 | -2.024% |
| 2026-06-17 | 31.5400 | 31.5400 | 31.5400 | 31.5400 | -7.778% | 1 | 41 | -3.297% |
| 2026-06-15 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +15.932% | 1 | 41 | -10.819% |
| 2026-06-12 | 28.9000 | 29.5000 | 28.9000 | 29.5000 | +11.827% | 8 | 41 | +3.390% |
| 2026-06-10 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | -2.477% | 3 | 41 | +15.618% |
| 2026-06-09 | 30.3000 | 30.3000 | 25.0000 | 27.0500 | -13.301% | 4 | 44 | +12.754% |
| 2026-06-08 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -20.082% | 1 | 43 | -2.244% |
| 2026-06-04 | 39.1500 | 39.1500 | 39.0400 | 39.0400 | -5.472% | 3 | 42 | -21.875% |
| 2026-06-02 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +11.622% | 1 | 42 | -26.150% |
| 2026-05-26 | 36.1500 | 37.0000 | 36.1500 | 37.0000 | +11.782% | 5 | 42 | -17.568% |
| 2026-05-22 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | +1.627% | 1 | 42 | -7.855% |
| 2026-05-21 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | -12.446% | 3 | 41 | -6.356% |
| 2026-05-14 | 35.9000 | 37.6000 | 35.7200 | 37.2000 | +19.614% | 8 | 41 | -18.011% |
| 2026-05-11 | 31.2000 | 32.5000 | 31.1000 | 31.1000 | +2.640% | 5 | 37 | -1.929% |
| 2026-05-08 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +7.829% | 1 | 33 | +0.660% |
| 2026-05-07 | 30.2300 | 30.2300 | 28.1000 | 28.1000 | -3.003% | 3 | 32 | +8.541% |
| 2026-05-06 | 28.6000 | 28.9700 | 28.6000 | 28.9700 | +24.602% | 2 | 32 | +5.281% |
| 2026-05-01 | 23.6000 | 23.6000 | 23.2500 | 23.2500 | +9.929% | 2 | 30 | +31.183% |
| 2026-04-30 | 21.7000 | 21.7000 | 21.1500 | 21.1500 | +12.500% | 5 | 30 | +44.208% |
| 2026-04-28 | 18.9000 | 18.9000 | 18.8000 | 18.8000 | -6.000% | 2 | 31 | +62.234% |
| 2026-04-24 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.820% | 1 | 31 | +52.500% |
| 2026-04-20 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +28.571% | 1 | 30 | +61.376% |
| 2026-04-16 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +5.000% | 1 | 29 | +107.483% |
| 2026-04-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +11.111% | 3 | 28 | +117.857% |
| 2026-04-14 | 11.4600 | 12.6000 | 11.4600 | 12.6000 | +28.571% | 2 | 27 | +142.063% |
| 2026-04-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +50.769% | 1 | 28 | +211.224% |
| 2026-04-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 28 | +369.231% |
| 2026-04-01 | 7.0200 | 7.0200 | 6.5000 | 6.5000 | +5.008% | 2 | 28 | +369.231% |
| 2026-03-31 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -3.281% | 1 | 27 | +392.730% |
| 2026-03-26 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.209% | 8 | 27 | +376.563% |
| 2026-03-24 | 7.7000 | 7.7000 | 7.4600 | 7.4600 | -0.533% | 2 | 28 | +308.847% |
| 2026-03-20 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | -40.334% | 8 | 29 | +306.667% |
| 2026-03-10 | 12.8600 | 12.8600 | 12.5700 | 12.5700 | +4.750% | 2 | 21 | +142.641% |
| 2026-03-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 2 | 20 | +154.167% |
| 2026-03-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.111% | 1 | 21 | +154.167% |
| 2026-03-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +0.372% | 1 | 22 | +125.926% |
| 2026-03-02 | 13.5000 | 13.5000 | 13.4500 | 13.4500 | -7.624% | 3 | 22 | +126.766% |
| 2026-02-26 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | +7.533% | 1 | 23 | +109.478% |
| 2026-02-24 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -6.621% | 2 | 22 | +125.258% |
| 2026-02-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -6.452% | 1 | 20 | +110.345% |
| 2026-02-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.125% | 2 | 19 | +96.774% |
| 2026-02-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +18.519% | 2 | 19 | +90.625% |
| 2026-02-05 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | -1.818% | 2 | 17 | +125.926% |
| 2026-01-20 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -22.883% | 1 | 16 | +121.818% |
| 2026-01-16 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -2.992% | 1 | 16 | +71.060% |
| 2026-01-09 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +5.269% | 1 | 16 | +65.941% |
| 2026-01-06 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | -1.076% | 2 | 17 | +74.685% |
| 2025-12-12 | 19.1100 | 19.1100 | 17.6500 | 17.6500 | -7.007% | 9 | 15 | +72.805% |
| 2025-12-08 | 19.0000 | 19.0000 | 18.9800 | 18.9800 | +56.860% | 2 | 8 | +60.695% |
| 2025-11-20 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | -37.629% | 6 | 9 | +152.066% |
| 2025-11-14 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -2.806% | 6 | 11 | +57.216% |
| 2025-11-13 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | +20.970% | 2 | 6 | +52.806% |
| 2025-10-23 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.602% | 1 | 5 | +84.848% |
| 2025-10-03 | 16.7000 | 16.7000 | 16.6000 | 16.6000 | +268.889% | 6 | 4 | +83.735% |
| 2025-06-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -48.276% | 2 | 4 | +577.778% |
| 2025-02-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.118% | 2 | 3 | +250.575% |
| 2025-01-28 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -11.788% | 1 | 3 | +239.644% |
| 2025-01-23 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -6.606% | 1 | 2 | +199.607% |
| 2024-12-02 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +60.294% | 1 | 1 | +179.817% |
| 2024-10-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 1 | +348.529% |