Dark

VOO20270115C705
VOO Jan 15 2027 705.00 Call (VOO270115C00705000)
option OPRA

EOD

Sep 30, 2026

25.81+8.949%(+2.12)572

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	26.4800	26.9000	25.8000	25.8100	+8.949%	572	696	0.000%
2026-09-29	24.3500	24.3500	23.6900	23.6900	-11.240%	4	132	+8.949%
2026-09-28	26.6900	26.6900	26.6900	26.6900	-9.464%	1	128	-3.297%
2026-09-25	29.4800	29.4800	29.4800	29.4800	+6.812%	1	127	-12.449%
2026-09-24	27.6000	27.6000	27.6000	27.6000	-12.381%	1	126	-6.486%
2026-09-22	31.7000	31.7000	31.5000	31.5000	-2.022%	11	126	-18.063%
2026-09-21	30.0000	32.1500	30.0000	32.1500	+33.402%	4	136	-19.720%
2026-09-18	24.2000	24.2000	23.3000	24.1000	-3.600%	13	136	+7.095%
2026-09-17	23.8800	25.0000	23.6000	25.0000	+6.383%	17	127	+3.240%
2026-09-16	23.5000	23.5000	23.5000	23.5000	-3.292%	1	114	+9.830%
2026-09-14	24.3000	24.3000	24.3000	24.3000	-10.332%	1	114	+6.214%
2026-09-11	26.6000	27.2000	26.6000	27.1000	+17.775%	4	115	-4.760%
2026-09-10	24.5000	24.5000	23.0100	23.0100	-12.343%	4	113	+12.169%
2026-09-09	26.0000	26.7500	25.5800	26.2500	-7.277%	6	111	-1.676%
2026-09-08	28.8000	28.8000	28.3100	28.3100	-8.677%	26	107	-8.831%
2026-09-03	31.0000	31.0000	31.0000	31.0000	+9.155%	10	100	-16.742%
2026-09-02	29.5000	29.5000	28.4000	28.4000	-14.458%	2	100	-9.120%
2026-08-28	33.2000	33.2000	33.2000	33.2000	-1.190%	1	102	-22.259%
2026-08-27	32.1000	33.6000	32.1000	33.6000	+9.091%	6	101	-23.185%
2026-08-26	30.8000	30.8000	30.8000	30.8000	+3.669%	2	102	-16.201%
2026-08-24	29.8000	30.0000	29.2000	29.7100	-5.231%	35	102	-13.127%
2026-08-21	31.2000	31.3500	31.2000	31.3500	+4.326%	3	86	-17.671%
2026-08-20	32.0000	32.1300	30.0500	30.0500	-12.899%	13	89	-14.110%
2026-08-19	34.5000	34.5000	34.5000	34.5000	+1.173%	2	92	-25.188%
2026-08-18	34.1000	34.1000	34.1000	34.1000	-8.726%	3	92	-24.311%
2026-08-17	37.3600	37.3600	37.3600	37.3600	-3.959%	3	92	-30.915%
2026-08-13	38.9000	38.9000	38.9000	38.9000	+3.430%	1	92	-33.650%
2026-08-12	37.6100	37.6100	37.6100	37.6100	+3.466%	1	92	-31.375%
2026-08-11	38.9200	38.9200	36.3500	36.3500	-4.843%	3	94	-28.996%
2026-08-10	38.2000	38.2000	38.2000	38.2000	+0.792%	2	93	-32.435%
2026-08-07	38.0400	38.0400	37.9000	37.9000	-1.044%	5	93	-31.900%
2026-08-05	38.2500	38.3000	38.2500	38.3000	-2.096%	3	96	-32.611%
2026-08-04	31.2700	39.1200	31.2700	39.1200	+32.431%	7	96	-34.024%
2026-08-03	27.7000	29.6000	27.7000	29.5400	+48.442%	7	99	-12.627%
2026-07-30	19.9000	19.9000	19.9000	19.9000	-5.866%	1	94	+29.698%
2026-07-29	20.9700	21.1600	20.1000	21.1400	-2.581%	12	94	+22.091%
2026-07-28	21.7000	21.7000	21.7000	21.7000	-1.364%	1	94	+18.940%
2026-07-27	24.5000	24.5000	22.0000	22.0000	-5.782%	4	95	+17.318%
2026-07-24	23.3500	23.3500	23.3500	23.3500	-12.873%	38	92	+10.535%
2026-07-21	26.8000	26.8000	26.8000	26.8000	-0.409%	1	54	-3.694%
2026-07-17	26.9100	26.9100	26.9100	26.9100	-11.770%	1	54	-4.088%
2026-07-15	30.5000	30.5000	30.5000	30.5000	+1.329%	1	53	-15.377%
2026-07-14	30.3000	30.3000	30.1000	30.1000	-3.865%	2	52	-14.252%
2026-07-10	30.5000	31.3100	30.5000	31.3100	+2.656%	2	50	-17.566%
2026-07-09	30.5000	30.5000	30.5000	30.5000	0.000%	5	49	-15.377%
2026-07-06	30.5000	30.5000	30.5000	30.5000	+13.594%	1	49	-15.377%
2026-07-02	28.9400	28.9400	26.8500	26.8500	-0.334%	2	47	-3.873%
2026-06-24	26.9400	26.9400	26.9400	26.9400	+1.853%	4	47	-4.195%
2026-06-23	26.4500	26.4500	26.4500	26.4500	-15.034%	1	43	-2.420%
2026-06-22	31.1300	31.1300	31.1300	31.1300	-1.300%	1	43	-17.090%
2026-06-17	31.5400	31.5400	31.5400	31.5400	-7.778%	1	41	-18.167%
2026-06-15	34.2000	34.2000	34.2000	34.2000	+15.932%	1	41	-24.532%
2026-06-12	28.9000	29.5000	28.9000	29.5000	+11.827%	8	41	-12.508%
2026-06-10	26.3800	26.3800	26.3800	26.3800	-2.477%	3	41	-2.161%
2026-06-09	30.3000	30.3000	25.0000	27.0500	-13.301%	4	44	-4.584%
2026-06-08	31.2000	31.2000	31.2000	31.2000	-20.082%	1	43	-17.276%
2026-06-04	39.1500	39.1500	39.0400	39.0400	-5.472%	3	42	-33.888%
2026-06-02	41.3000	41.3000	41.3000	41.3000	+11.622%	1	42	-37.506%
2026-05-26	36.1500	37.0000	36.1500	37.0000	+11.782%	5	42	-30.243%
2026-05-22	33.1000	33.1000	33.1000	33.1000	+1.627%	1	42	-22.024%
2026-05-21	32.5700	32.5700	32.5700	32.5700	-12.446%	3	41	-20.755%
2026-05-14	35.9000	37.6000	35.7200	37.2000	+19.614%	8	41	-30.618%
2026-05-11	31.2000	32.5000	31.1000	31.1000	+2.640%	5	37	-17.010%
2026-05-08	30.3000	30.3000	30.3000	30.3000	+7.829%	1	33	-14.818%
2026-05-07	30.2300	30.2300	28.1000	28.1000	-3.003%	3	32	-8.149%
2026-05-06	28.6000	28.9700	28.6000	28.9700	+24.602%	2	32	-10.908%
2026-05-01	23.6000	23.6000	23.2500	23.2500	+9.929%	2	30	+11.011%
2026-04-30	21.7000	21.7000	21.1500	21.1500	+12.500%	5	30	+22.033%
2026-04-28	18.9000	18.9000	18.8000	18.8000	-6.000%	2	31	+37.287%
2026-04-24	20.0000	20.0000	20.0000	20.0000	+5.820%	1	31	+29.050%
2026-04-20	18.9000	18.9000	18.9000	18.9000	+28.571%	1	30	+36.561%
2026-04-16	14.7000	14.7000	14.7000	14.7000	+5.000%	1	29	+75.578%
2026-04-15	14.0000	14.0000	14.0000	14.0000	+11.111%	3	28	+84.357%
2026-04-14	11.4600	12.6000	11.4600	12.6000	+28.571%	2	27	+104.841%
2026-04-13	9.8000	9.8000	9.8000	9.8000	+50.769%	1	28	+163.367%
2026-04-07	6.5000	6.5000	6.5000	6.5000	0.000%	1	28	+297.077%
2026-04-01	7.0200	7.0200	6.5000	6.5000	+5.008%	2	28	+297.077%
2026-03-31	6.1900	6.1900	6.1900	6.1900	-3.281%	1	27	+316.963%
2026-03-26	6.4000	6.4000	6.4000	6.4000	-14.209%	8	27	+303.281%
2026-03-24	7.7000	7.7000	7.4600	7.4600	-0.533%	2	28	+245.979%
2026-03-20	7.6000	7.6000	7.5000	7.5000	-40.334%	8	29	+244.133%
2026-03-10	12.8600	12.8600	12.5700	12.5700	+4.750%	2	21	+105.330%
2026-03-09	12.0000	12.0000	12.0000	12.0000	0.000%	2	20	+115.083%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-11.111%	1	21	+115.083%
2026-03-04	13.5000	13.5000	13.5000	13.5000	+0.372%	1	22	+91.185%
2026-03-02	13.5000	13.5000	13.4500	13.4500	-7.624%	3	22	+91.896%
2026-02-26	14.5600	14.5600	14.5600	14.5600	+7.533%	1	23	+77.266%
2026-02-24	13.5400	13.5400	13.5400	13.5400	-6.621%	2	22	+90.620%
2026-02-18	14.5000	14.5000	14.5000	14.5000	-6.452%	1	20	+78.000%
2026-02-12	15.5000	15.5000	15.5000	15.5000	-3.125%	2	19	+66.516%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+18.519%	2	19	+61.313%
2026-02-05	14.0000	14.0000	13.5000	13.5000	-1.818%	2	17	+91.185%
2026-01-20	13.7500	13.7500	13.7500	13.7500	-22.883%	1	16	+87.709%
2026-01-16	17.8300	17.8300	17.8300	17.8300	-2.992%	1	16	+44.756%
2026-01-09	18.3800	18.3800	18.3800	18.3800	+5.269%	1	16	+40.424%
2026-01-06	17.4600	17.4600	17.4600	17.4600	-1.076%	2	17	+47.824%
2025-12-12	19.1100	19.1100	17.6500	17.6500	-7.007%	9	15	+46.232%
2025-12-08	19.0000	19.0000	18.9800	18.9800	+56.860%	2	8	+35.985%
2025-11-20	12.0000	12.1000	12.0000	12.1000	-37.629%	6	9	+113.306%
2025-11-14	19.4000	19.4000	19.4000	19.4000	-2.806%	6	11	+33.041%
2025-11-13	19.9600	19.9600	19.9600	19.9600	+20.970%	2	6	+29.309%
2025-10-23	16.5000	16.5000	16.5000	16.5000	-0.602%	1	5	+56.424%
2025-10-03	16.7000	16.7000	16.6000	16.6000	+268.889%	6	4	+55.482%
2025-06-13	4.5000	4.5000	4.5000	4.5000	-48.276%	2	4	+473.556%
2025-02-10	8.7000	8.7000	8.7000	8.7000	-3.118%	2	3	+196.667%
2025-01-28	8.9800	8.9800	8.9800	8.9800	-11.788%	1	3	+187.416%
2025-01-23	10.1800	10.1800	10.1800	10.1800	-6.606%	1	2	+153.536%
2024-12-02	10.9000	10.9000	10.9000	10.9000	+60.294%	1	1	+136.789%
2024-10-15	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	+279.559%