Dark

VOO20270115C715
VOO Jan 15 2027 715.00 Call (VOO270115C00715000)
option OPRA

EOD

Sep 29, 2026

19.30-5.854%(-1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.3000	19.3000	19.3000	19.3000	-5.854%	3	129	0.000%
2026-09-28	20.5000	20.5000	20.5000	20.5000	+1.737%	1	126	-5.854%
2026-09-24	20.1500	20.1500	20.1500	20.1500	-7.569%	1	126	-4.218%
2026-09-23	21.8000	21.8000	21.8000	21.8000	-14.004%	1	128	-11.468%
2026-09-22	25.3500	25.3500	25.3500	25.3500	+5.669%	1	128	-23.866%
2026-09-21	21.5000	23.9900	21.5000	23.9900	+33.278%	2	128	-19.550%
2026-09-18	18.2000	18.2000	18.0000	18.0000	-5.263%	7	127	+7.222%
2026-09-17	18.7500	19.0000	18.2000	19.0000	+20.712%	9	126	+1.579%
2026-09-16	17.9000	17.9000	15.7400	15.7400	-8.222%	5	121	+22.618%
2026-09-15	17.0000	17.1500	17.0000	17.1500	-14.250%	4	122	+12.536%
2026-09-14	18.4000	20.0000	18.4000	20.0000	+6.383%	2	122	-3.500%
2026-09-10	18.5000	19.0000	18.5000	18.8000	-26.848%	6	122	+2.660%
2026-09-04	25.7000	25.7000	25.7000	25.7000	+0.784%	1	125	-24.903%
2026-09-03	25.5000	25.5000	25.5000	25.5000	+21.429%	1	125	-24.314%
2026-09-01	20.5000	21.0000	20.5000	21.0000	-7.692%	6	125	-8.095%
2026-08-31	22.7500	22.7500	22.7500	22.7500	-11.650%	1	120	-15.165%
2026-08-28	25.7500	25.7500	25.7500	25.7500	-4.630%	1	120	-25.049%
2026-08-27	27.0000	27.0000	27.0000	27.0000	+11.570%	1	119	-28.519%
2026-08-25	24.0000	25.0000	24.0000	24.2000	-5.395%	12	118	-20.248%
2026-08-21	25.5800	25.5800	25.5800	25.5800	+5.702%	1	106	-24.550%
2026-08-20	26.0000	26.3500	24.2000	24.2000	-13.231%	6	106	-20.248%
2026-08-18	28.0000	28.0000	27.8900	27.8900	-12.707%	7	108	-30.800%
2026-08-17	32.1500	32.1500	31.6000	31.9500	-2.591%	16	110	-39.593%
2026-08-14	34.4000	34.4000	31.9000	32.8000	-2.671%	16	108	-41.159%
2026-08-13	34.5500	35.1000	33.7000	33.7000	+8.360%	8	108	-42.730%
2026-08-12	31.4500	31.5500	30.8000	31.1000	-3.805%	40	110	-37.942%
2026-08-11	32.3000	32.3500	32.2800	32.3300	+1.189%	9	87	-40.303%
2026-08-10	32.0000	32.2000	31.9500	31.9500	+5.795%	4	79	-39.593%
2026-08-06	30.2000	30.2000	30.2000	30.2000	-4.036%	4	81	-36.093%
2026-08-05	36.5000	36.5000	31.4700	31.4700	-3.555%	9	79	-38.672%
2026-08-04	32.0000	32.6300	32.0000	32.6300	+41.870%	4	80	-40.852%
2026-08-03	23.0000	23.0000	23.0000	23.0000	+18.679%	1	81	-16.087%
2026-07-27	19.3800	19.3800	19.3800	19.3800	+7.072%	1	80	-0.413%
2026-07-24	18.4400	18.4400	18.1000	18.1000	-5.974%	2	80	+6.630%
2026-07-23	19.2500	19.2500	19.2500	19.2500	-11.899%	1	79	+0.260%
2026-07-21	21.0000	21.8500	21.0000	21.8500	+1.392%	33	79	-11.670%
2026-07-17	21.5800	21.5800	21.5500	21.5500	-13.800%	2	52	-10.441%
2026-07-13	25.0000	25.0000	25.0000	25.0000	+21.951%	4	50	-22.800%
2026-06-26	20.5000	20.5000	20.5000	20.5000	-8.072%	10	50	-5.854%
2026-06-23	22.3000	22.3000	22.3000	22.3000	-14.885%	4	50	-13.453%
2026-06-22	26.2000	26.2000	26.2000	26.2000	+24.762%	1	54	-26.336%
2026-06-10	21.0000	21.0000	21.0000	21.0000	-23.021%	2	55	-8.095%
2026-06-08	27.2800	27.2800	27.2800	27.2800	+0.888%	1	55	-29.252%
2026-06-05	28.3500	28.3500	27.0400	27.0400	-17.182%	2	55	-28.624%
2026-06-03	32.6500	32.6500	32.6500	32.6500	-6.367%	1	54	-40.888%
2026-06-02	34.8700	34.8700	34.8700	34.8700	+12.484%	1	55	-44.652%
2026-05-28	31.6500	31.6500	31.0000	31.0000	+3.059%	6	55	-37.742%
2026-05-27	30.0800	30.0800	30.0800	30.0800	+24.813%	1	50	-35.838%
2026-05-18	24.1000	24.1000	24.1000	24.1000	-14.448%	1	50	-19.917%
2026-05-15	28.1700	28.1700	28.1700	28.1700	-14.116%	1	50	-31.487%
2026-05-14	32.8000	32.8000	32.8000	32.8000	+11.984%	10	51	-41.159%
2026-05-13	28.4800	29.2900	28.4800	29.2900	+17.867%	2	41	-34.107%
2026-05-12	24.8500	24.8500	24.8500	24.8500	-8.640%	3	41	-22.334%
2026-05-11	27.0000	27.2000	27.0000	27.2000	+12.397%	10	41	-29.044%
2026-05-07	23.9000	24.2000	23.9000	24.2000	+4.853%	3	34	-20.248%
2026-05-06	23.0800	23.0800	23.0800	23.0800	+20.711%	1	36	-16.378%
2026-05-05	19.0000	19.1200	19.0000	19.1200	+0.632%	2	35	+0.941%
2026-05-01	19.0000	19.0000	19.0000	19.0000	+11.765%	1	35	+1.579%
2026-04-30	17.0000	17.0000	17.0000	17.0000	+14.633%	9	35	+13.529%
2026-04-20	14.8300	14.8300	14.8300	14.8300	+9.205%	1	26	+30.142%
2026-04-17	13.5000	13.5800	13.5000	13.5800	+20.071%	2	25	+42.121%
2026-04-16	11.3100	11.3100	11.3100	11.3100	+16.598%	2	24	+70.645%
2026-04-14	9.7000	9.7000	9.7000	9.7000	+38.571%	1	24	+98.969%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+48.936%	1	24	+175.714%
2026-04-08	4.7000	4.7000	4.7000	4.7000	+4.444%	1	23	+310.638%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-23.729%	1	22	+328.889%
2026-03-31	4.3500	5.9000	4.3500	5.9000	+51.282%	6	22	+227.119%
2026-03-27	4.5000	4.5000	3.9000	3.9000	-20.892%	3	23	+394.872%
2026-03-26	4.9300	4.9300	4.9300	4.9300	-19.180%	1	22	+291.481%
2026-03-24	6.1000	6.1000	6.1000	6.1000	-0.974%	2	22	+216.393%
2026-03-23	5.7000	7.1400	5.7000	6.1600	-29.358%	6	24	+213.312%
2026-03-11	9.2600	9.2600	8.7200	8.7200	-14.004%	6	20	+121.330%
2026-03-10	10.1400	10.1400	10.1400	10.1400	+42.817%	1	15	+90.335%
2026-03-06	7.1000	7.1000	7.1000	7.1000	-47.909%	1	15	+171.831%
2026-02-11	13.6300	13.6300	13.6300	13.6300	+11.356%	3	16	+41.599%
2026-02-06	12.2400	12.2400	12.2400	12.2400	-5.846%	1	13	+57.680%
2026-01-22	13.0000	13.0000	13.0000	13.0000	+8.063%	1	12	+48.462%
2026-01-21	12.0300	12.0300	12.0300	12.0300	-15.282%	1	12	+60.432%
2026-01-14	14.2000	14.2000	14.2000	14.2000	-7.792%	1	12	+35.915%
2026-01-13	15.4000	15.4000	15.4000	15.4000	+2.667%	1	11	+25.325%
2026-01-12	15.0000	15.0000	15.0000	15.0000	+0.739%	1	11	+28.667%
2026-01-09	14.8900	14.8900	14.8900	14.8900	+1.293%	1	12	+29.617%
2025-12-26	14.7000	14.7000	14.7000	14.7000	+11.111%	1	11	+31.293%
2025-12-22	13.2300	13.2300	13.2300	13.2300	+5.755%	1	12	+45.881%
2025-11-19	12.9300	12.9300	12.5100	12.5100	-1.028%	2	11	+54.277%
2025-11-18	13.0500	13.0500	12.6400	12.6400	-22.738%	4	10	+52.690%
2025-11-10	15.9700	16.3600	15.9700	16.3600	+289.524%	7	12	+17.971%
2025-06-16	3.8000	4.2000	3.8000	4.2000	+0.478%	2	6	+359.524%
2025-06-11	4.1800	4.1800	4.1800	4.1800	+4.500%	1	5	+361.722%
2025-05-12	4.0000	4.0000	4.0000	4.0000	+86.047%	1	5	+382.500%
2025-05-01	2.1500	2.1500	2.1500	2.1500	+7.500%	1	4	+797.674%
2025-04-23	2.0000	2.0000	2.0000	2.0000	+29.032%	1	4	+865.000%
2025-04-03	1.5500	1.5500	1.5500	1.5500	-73.729%	1	2	+1,145.161%
2025-01-07	5.9000	5.9000	5.9000	5.9000	-28.049%	1	2	+227.119%
2024-11-25	8.2000	8.2000	8.2000	8.2000	-7.554%	1	2	+135.366%
2024-11-08	8.8700	8.8700	8.8700	8.8700	0.000%	2	1	+117.587%