Dark

VOO20270115C710
VOO Jan 15 2027 710.00 Call (VOO270115C00710000)
option OPRA

EOD

Oct 1, 2026

21.60-0.046%(-0.01)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0000	21.6000	19.1000	21.6000	-0.046%	33	1,452	0.000%
2026-09-30	23.8000	23.9000	21.6100	21.6100	-0.415%	1,423	1,465	-0.046%
2026-09-29	21.7000	21.7000	21.7000	21.7000	-8.439%	1	141	-0.461%
2026-09-28	22.6000	23.7000	22.6000	23.7000	-15.658%	11	141	-8.861%
2026-09-25	25.3300	28.1000	25.3100	28.1000	+15.164%	6	133	-23.132%
2026-09-24	22.8000	24.5000	22.8000	24.4000	-1.014%	13	134	-11.475%
2026-09-23	24.6500	24.6500	24.6500	24.6500	-11.011%	2	123	-12.373%
2026-09-21	27.8000	27.8000	27.1000	27.7000	+32.093%	3	123	-22.022%
2026-09-18	21.0100	21.0100	20.9700	20.9700	+5.430%	2	123	+3.004%
2026-09-15	20.0000	20.0000	19.8900	19.8900	-4.969%	2	121	+8.597%
2026-09-14	20.9300	20.9300	20.9300	20.9300	-10.287%	1	122	+3.201%
2026-09-09	23.3300	23.3300	23.3300	23.3300	-8.510%	3	122	-7.415%
2026-09-08	25.5000	25.5000	25.5000	25.5000	-6.593%	4	122	-15.294%
2026-09-04	26.8000	27.3000	26.8000	27.3000	-8.204%	2	126	-20.879%
2026-08-28	31.0000	31.0000	29.7400	29.7400	+0.814%	3	126	-27.371%
2026-08-27	28.1000	30.3000	28.1000	29.5000	+10.075%	10	123	-26.780%
2026-08-24	26.8000	26.8000	26.8000	26.8000	-4.286%	1	122	-19.403%
2026-08-21	28.0000	28.0000	28.0000	28.0000	+2.302%	1	122	-22.857%
2026-08-20	30.4000	30.4000	27.3700	27.3700	-16.043%	24	134	-21.081%
2026-08-19	32.6000	32.6000	32.6000	32.6000	-4.343%	1	130	-33.742%
2026-08-17	35.2000	35.2000	34.0800	34.0800	-6.245%	6	130	-36.620%
2026-08-14	37.0000	37.0000	36.3500	36.3500	-3.811%	2	128	-40.578%
2026-08-13	35.8500	38.3500	35.8500	37.7900	+10.951%	8	129	-42.842%
2026-08-12	34.4500	34.4500	33.4400	34.0600	-2.126%	24	129	-36.583%
2026-08-10	35.0700	35.0700	34.8000	34.8000	+1.222%	2	113	-37.931%
2026-08-06	34.3800	34.3800	34.3800	34.3800	-1.771%	1	114	-37.173%
2026-08-05	38.3500	38.3500	34.4000	35.0000	-2.371%	15	114	-38.286%
2026-08-04	31.3500	35.8500	31.3500	35.8500	+32.630%	19	104	-39.749%
2026-08-03	24.6000	27.0300	24.6000	27.0300	+28.104%	5	111	-20.089%
2026-07-31	21.1000	21.1000	21.1000	21.1000	+13.380%	1	111	+2.370%
2026-07-30	18.6100	18.6100	18.6100	18.6100	+0.595%	1	110	+16.067%
2026-07-29	17.7700	18.5000	17.7700	18.5000	-6.848%	4	109	+16.757%
2026-07-28	19.8100	19.8600	19.8100	19.8600	+5.638%	4	106	+8.761%
2026-07-27	19.1500	19.1500	18.7000	18.8000	-11.027%	8	103	+14.894%
2026-07-24	21.1300	21.1300	21.1300	21.1300	-19.382%	2	104	+2.224%
2026-07-09	26.2100	26.2100	26.2100	26.2100	-1.094%	2	103	-17.589%
2026-07-07	26.5000	26.5000	26.5000	26.5000	-1.487%	1	103	-18.491%
2026-07-06	26.9000	26.9000	26.9000	26.9000	+10.974%	1	103	-19.703%
2026-07-02	24.2400	24.2400	24.2400	24.2400	-11.306%	1	102	-10.891%
2026-06-30	26.4800	27.3300	26.4800	27.3300	+12.655%	5	102	-20.966%
2026-06-23	24.2600	24.2600	24.2600	24.2600	-7.121%	1	102	-10.965%
2026-06-17	28.6000	28.6000	26.1200	26.1200	-23.086%	4	96	-17.305%
2026-06-15	31.9500	33.9600	31.9500	33.9600	+26.716%	3	96	-36.396%
2026-06-12	26.8000	26.8000	26.8000	26.8000	+18.584%	6	96	-19.403%
2026-06-11	22.6000	22.6000	22.6000	22.6000	-1.739%	1	96	-4.425%
2026-06-09	23.0000	23.0000	23.0000	23.0000	-16.364%	3	97	-6.087%
2026-06-08	27.5000	27.5000	27.5000	27.5000	+0.548%	1	100	-21.455%
2026-06-05	27.3500	27.3500	27.3500	27.3500	-25.477%	1	100	-21.024%
2026-06-03	35.4100	36.7000	35.4100	36.7000	-0.811%	7	102	-41.144%
2026-06-02	35.9000	37.1500	35.9000	37.0000	+3.064%	3	103	-41.622%
2026-06-01	35.9000	35.9000	35.9000	35.9000	+3.608%	1	103	-39.833%
2026-05-28	34.7300	34.7300	34.6500	34.6500	+3.125%	4	103	-37.662%
2026-05-27	33.6000	33.6000	33.6000	33.6000	+5.164%	1	100	-35.714%
2026-05-22	32.2500	32.2500	31.9500	31.9500	+16.606%	3	100	-32.394%
2026-05-18	27.4000	27.4000	27.4000	27.4000	-11.269%	1	99	-21.168%
2026-05-15	29.6000	30.8800	29.6000	30.8800	-10.493%	2	99	-30.052%
2026-05-14	33.6500	35.1500	33.6500	34.5000	+9.873%	15	98	-37.391%
2026-05-13	28.5000	32.1000	28.5000	31.4000	+15.953%	21	88	-31.210%
2026-05-12	28.8500	28.8500	27.0800	27.0800	-3.251%	3	88	-20.236%
2026-05-08	27.6800	28.1500	27.6800	27.9900	+5.028%	4	88	-22.830%
2026-05-07	26.5000	26.6500	26.5000	26.6500	+8.421%	2	87	-18.949%
2026-05-06	25.1000	25.5600	24.5800	24.5800	+14.326%	31	86	-12.124%
2026-05-05	21.5000	21.5000	21.5000	21.5000	+6.436%	3	71	+0.465%
2026-05-04	20.2000	20.2000	20.2000	20.2000	-4.129%	1	68	+6.931%
2026-05-01	21.2000	21.2000	21.0000	21.0700	+15.011%	5	65	+2.515%
2026-04-30	18.3200	18.3200	18.3200	18.3200	+6.947%	1	65	+17.904%
2026-04-29	17.1300	17.1300	17.1300	17.1300	-1.552%	5	65	+26.095%
2026-04-23	17.4000	17.4000	17.4000	17.4000	+2.293%	1	60	+24.138%
2026-04-22	16.8500	17.0100	16.8500	17.0100	+3.091%	8	60	+26.984%
2026-04-21	17.5000	17.5000	16.5000	16.5000	-0.602%	2	52	+30.909%
2026-04-20	16.7600	16.7600	16.4100	16.6000	-2.924%	3	52	+30.120%
2026-04-17	15.7800	17.6000	15.7800	17.1000	+19.164%	11	51	+26.316%
2026-04-16	14.3500	14.3500	14.3500	14.3500	+6.296%	1	43	+50.523%
2026-04-15	12.1500	13.5000	12.1500	13.5000	+23.853%	2	42	+60.000%
2026-04-14	9.9900	10.9500	9.9900	10.9000	+183.117%	3	42	+98.165%
2026-03-30	4.4000	4.4000	3.8500	3.8500	-16.667%	3	39	+461.039%
2026-03-27	4.6200	4.6200	4.6200	4.6200	-19.652%	1	38	+367.532%
2026-03-26	6.1500	6.1600	5.7500	5.7500	-11.538%	3	38	+275.652%
2026-03-20	6.5000	6.5000	6.5000	6.5000	-12.162%	1	38	+232.308%
2026-03-19	7.4000	7.5800	7.4000	7.4000	-14.943%	20	38	+191.892%
2026-03-18	8.7000	8.7000	8.7000	8.7000	-2.247%	1	42	+148.276%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-16.432%	1	41	+142.697%
2026-03-10	10.6500	10.6500	10.6500	10.6500	-3.005%	1	40	+102.817%
2026-03-05	10.8400	10.9800	10.8400	10.9800	+9.800%	6	40	+96.721%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-9.910%	1	40	+116.000%
2026-03-02	11.1000	11.1000	11.1000	11.1000	-8.340%	1	41	+94.595%
2026-02-24	12.1100	12.1100	12.1100	12.1100	-1.545%	2	40	+78.365%
2026-02-23	12.3300	12.3300	12.3000	12.3000	-3.681%	3	42	+75.610%
2026-02-13	13.5000	13.5000	12.7700	12.7700	-10.007%	2	38	+69.146%
2026-02-06	14.1900	14.1900	14.1900	14.1900	+4.338%	1	38	+52.220%
2026-02-04	13.6000	13.6000	13.6000	13.6000	-17.073%	1	37	+58.824%
2026-01-27	16.4000	16.4000	16.4000	16.4000	+33.117%	18	36	+31.707%
2026-01-20	12.3200	12.3200	12.3200	12.3200	-28.289%	1	18	+75.325%
2026-01-13	17.1800	17.1800	17.1800	17.1800	+6.049%	1	19	+25.728%
2026-01-06	16.0000	16.2000	16.0000	16.2000	0.000%	2	18	+33.333%
2025-12-26	16.2000	16.2000	16.2000	16.2000	+20.536%	1	19	+33.333%
2025-12-18	13.4400	13.4400	13.4400	13.4400	-13.846%	1	18	+60.714%
2025-12-15	15.6000	15.6000	15.6000	15.6000	-10.345%	1	17	+38.462%
2025-11-13	17.8700	17.8700	17.4000	17.4000	-14.286%	2	17	+24.138%
2025-11-12	20.3000	20.3000	20.3000	20.3000	+0.545%	1	19	+6.404%
2025-11-11	20.1900	20.1900	20.1900	20.1900	+4.180%	2	20	+6.984%
2025-11-10	19.3800	19.3800	19.3800	19.3800	+23.048%	3	22	+11.455%
2025-11-07	15.7500	15.7500	15.7500	15.7500	-21.642%	6	24	+37.143%
2025-10-30	20.7800	21.0000	20.1000	20.1000	+34.000%	6	22	+7.463%
2025-10-22	15.0000	15.0000	15.0000	15.0000	-5.660%	1	20	+44.000%
2025-10-09	16.0000	16.0000	15.9000	15.9000	+6.000%	9	20	+35.849%
2025-10-03	15.0000	15.0000	15.0000	15.0000	0.000%	3	11	+44.000%
2025-10-02	15.0000	15.0000	15.0000	15.0000	+15.741%	1	8	+44.000%
2025-09-30	12.9600	12.9600	12.9600	12.9600	-1.818%	3	7	+66.667%
2025-09-29	13.3000	13.3000	13.2000	13.2000	+45.374%	2	4	+63.636%
2025-09-10	9.0800	9.0800	9.0800	9.0800	+5.951%	1	5	+137.885%
2025-09-05	8.5700	8.5700	8.5700	8.5700	-6.339%	1	6	+152.042%
2025-08-28	9.1500	9.1500	9.1500	9.1500	+14.375%	1	5	+136.066%
2025-07-29	8.0000	8.0000	8.0000	8.0000	+14.286%	1	5	+170.000%
2025-07-21	7.0000	7.0000	7.0000	7.0000	0.000%	1	4	+208.571%
2025-07-03	7.0000	7.0000	7.0000	7.0000	+337.500%	1	3	+208.571%
2025-04-03	2.3500	2.3500	1.6000	1.6000	-40.741%	2	4	+1,250.000%
2025-03-25	2.7000	2.7000	2.7000	2.7000	-10.000%	1	2	+700.000%
2025-03-10	3.0000	3.0000	3.0000	3.0000	-57.143%	1	3	+620.000%
2025-02-24	7.0000	7.0000	7.0000	7.0000	-29.293%	1	2	+208.571%
2024-12-17	9.9000	9.9000	9.9000	9.9000	+2.062%	1	1	+118.182%
2024-11-12	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	+122.680%