Dark

VOO20270115C720
VOO Jan 15 2027 720.00 Call (VOO270115C00720000)
option OPRA

EOD

Sep 29, 2026

15.75-8.163%(-1.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.8000	15.8000	15.7500	15.7500	-8.163%	6	250	0.000%
2026-09-28	17.1500	17.1500	17.1500	17.1500	-7.297%	1	254	-8.163%
2026-09-24	18.5000	18.5000	18.5000	18.5000	-16.629%	5	255	-14.865%
2026-09-22	20.9000	22.1900	20.9000	22.1900	+0.544%	3	250	-29.022%
2026-09-21	21.0100	22.0700	21.0100	22.0700	+33.596%	3	253	-28.636%
2026-09-18	16.5000	16.5200	16.5000	16.5200	+1.537%	2	254	-4.661%
2026-09-17	15.2000	16.2700	15.2000	16.2700	+23.445%	2	255	-3.196%
2026-09-16	15.5000	15.9000	12.6600	13.1800	-11.721%	7	253	+19.499%
2026-09-15	14.9300	14.9300	14.9300	14.9300	-14.195%	2	254	+5.492%
2026-09-09	18.5000	18.5000	17.4000	17.4000	-20.220%	3	256	-9.483%
2026-09-04	22.3000	22.5000	21.8100	21.8100	-0.864%	6	254	-27.785%
2026-09-03	22.4500	22.4500	22.0000	22.0000	+15.789%	2	254	-28.409%
2026-09-02	18.3500	19.0000	18.3500	19.0000	-8.960%	2	252	-17.105%
2026-08-31	21.5000	21.5000	20.8700	20.8700	-12.311%	2	253	-24.533%
2026-08-28	23.8000	23.8000	23.8000	23.8000	-1.040%	1	254	-33.824%
2026-08-27	23.2200	24.1300	23.2200	24.0500	+10.069%	4	254	-34.511%
2026-08-26	21.9500	22.0000	21.8500	21.8500	+0.229%	4	254	-27.918%
2026-08-25	21.8000	21.8000	21.8000	21.8000	+0.926%	1	256	-27.752%
2026-08-24	21.6000	21.6000	21.6000	21.6000	-5.346%	1	255	-27.083%
2026-08-21	22.8200	22.8200	22.8200	22.8200	+2.057%	1	254	-30.982%
2026-08-20	22.5700	22.5700	22.3600	22.3600	-12.656%	4	253	-29.562%
2026-08-19	26.1900	26.1900	25.6000	25.6000	+2.400%	8	261	-38.477%
2026-08-18	25.0000	25.0000	25.0000	25.0000	-19.355%	1	262	-37.000%
2026-08-14	31.0000	31.0000	31.0000	31.0000	0.000%	2	262	-49.194%
2026-08-13	31.6800	32.0200	30.3700	31.0000	+10.714%	15	261	-49.194%
2026-08-12	27.9000	28.0000	27.9000	28.0000	-5.213%	3	252	-43.750%
2026-08-11	29.5300	29.5400	29.5300	29.5400	-0.706%	2	252	-46.682%
2026-08-10	28.6000	29.7500	28.6000	29.7500	+4.203%	8	250	-47.059%
2026-08-07	28.5500	29.1000	28.5500	28.5500	+5.623%	7	252	-44.834%
2026-08-06	27.2000	27.2000	27.0300	27.0300	-5.819%	4	250	-41.731%
2026-08-05	28.7000	28.9000	28.7000	28.7000	-3.497%	6	246	-45.122%
2026-08-04	23.2600	29.9400	23.2600	29.7400	+40.548%	55	243	-47.041%
2026-08-03	17.6600	21.1600	17.6600	21.1600	+40.132%	2	239	-25.567%
2026-07-31	15.1000	15.1000	15.1000	15.1000	+0.600%	23	238	+4.305%
2026-07-30	13.6300	15.3000	13.6300	15.0100	+2.597%	9	215	+4.930%
2026-07-29	13.3700	14.6300	13.3700	14.6300	-2.597%	2	210	+7.656%
2026-07-28	15.0200	15.0200	15.0200	15.0200	+3.230%	1	210	+4.860%
2026-07-27	14.6000	15.2000	14.5500	14.5500	-8.144%	5	210	+8.247%
2026-07-23	15.8000	15.8400	15.8000	15.8400	-17.500%	104	210	-0.568%
2026-07-22	19.2000	19.2000	19.2000	19.2000	+0.313%	1	106	-17.969%
2026-07-21	19.1400	19.1400	19.1400	19.1400	-12.403%	1	107	-17.712%
2026-07-16	21.8500	21.8500	21.8500	21.8500	-4.083%	2	106	-27.918%
2026-07-15	22.7800	22.7800	22.7800	22.7800	-4.406%	1	104	-30.860%
2026-07-10	23.5000	25.1000	23.5000	23.8300	+24.374%	42	129	-33.907%
2026-07-08	19.1600	19.1600	19.1600	19.1600	+11.008%	1	99	-17.797%
2026-06-26	17.2600	17.2600	17.2600	17.2600	-29.493%	1	98	-8.749%
2026-06-18	24.4800	24.4800	24.4800	24.4800	-11.942%	1	97	-35.662%
2026-06-16	27.8000	27.8000	27.8000	27.8000	+21.930%	2	97	-43.345%
2026-06-12	22.1000	22.8000	22.1000	22.8000	+22.779%	4	96	-30.921%
2026-06-11	18.5700	18.5700	18.5700	18.5700	-1.954%	1	96	-15.186%
2026-06-10	18.9400	18.9400	18.9400	18.9400	-5.442%	1	97	-16.843%
2026-06-09	22.8000	22.8000	20.0300	20.0300	-12.571%	4	98	-21.368%
2026-06-08	22.9100	22.9100	22.9100	22.9100	-27.956%	1	94	-31.253%
2026-06-02	31.7600	32.0000	31.7600	31.8000	+3.888%	3	95	-50.472%
2026-05-29	30.3400	31.0000	30.3400	30.6100	+8.546%	3	94	-48.546%
2026-05-26	26.6000	28.2000	26.6000	28.2000	+10.285%	11	92	-44.149%
2026-05-22	26.7600	26.7600	25.5700	25.5700	-12.879%	9	89	-38.404%
2026-05-14	29.5000	29.5000	28.9200	29.3500	+25.966%	5	80	-46.337%
2026-05-08	23.3000	23.3000	23.3000	23.3000	+5.909%	1	81	-32.403%
2026-05-07	22.0000	22.0000	22.0000	22.0000	+22.836%	1	81	-28.409%
2026-05-05	17.0000	17.9100	16.9500	17.9100	+14.076%	32	81	-12.060%
2026-05-04	15.7000	15.7000	15.7000	15.7000	-7.375%	1	51	+0.318%
2026-05-01	16.1700	16.9500	16.1700	16.9500	+17.708%	2	48	-7.080%
2026-04-28	14.4000	14.4000	14.4000	14.4000	-5.882%	1	48	+9.375%
2026-04-27	14.0000	15.3000	14.0000	15.3000	+1.325%	7	48	+2.941%
2026-04-24	14.4400	15.1000	14.4400	15.1000	+15.267%	10	44	+4.305%
2026-04-20	13.1000	13.1000	13.1000	13.1000	-2.457%	1	35	+20.229%
2026-04-17	13.4300	13.4300	13.4300	13.4300	+16.783%	2	34	+17.275%
2026-04-16	11.5000	11.5000	11.5000	11.5000	+91.667%	1	34	+36.957%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+53.846%	1	34	+162.500%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-24.855%	1	34	+303.846%
2026-03-20	5.1900	5.1900	5.1900	5.1900	-5.636%	12	33	+203.468%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-22.535%	1	35	+186.364%
2026-03-12	7.1000	7.1000	7.1000	7.1000	-17.346%	2	36	+121.831%
2026-03-10	9.0800	9.0800	8.5900	8.5900	0.000%	2	34	+83.353%
2026-03-03	8.5900	8.5900	8.5900	8.5900	+0.703%	2	34	+83.353%
2026-03-02	8.5300	8.5300	8.5300	8.5300	-13.838%	3	36	+84.642%
2026-02-24	9.9000	9.9000	9.9000	9.9000	-0.802%	1	37	+59.091%
2026-02-23	9.9800	9.9800	9.9800	9.9800	-4.498%	2	37	+57.816%
2026-02-18	10.0100	10.4500	10.0100	10.4500	-7.522%	3	37	+50.718%
2026-02-12	11.3000	11.3000	11.3000	11.3000	-14.394%	1	34	+39.381%
2026-02-11	13.2000	13.2000	13.2000	13.2000	+5.600%	2	35	+19.318%
2026-02-10	12.5000	12.5000	12.5000	12.5000	+4.167%	1	34	+26.000%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+1.695%	1	33	+31.250%
2026-01-29	11.8000	11.8000	11.8000	11.8000	-9.231%	1	33	+33.475%
2026-01-26	12.5000	13.0000	12.5000	13.0000	-7.143%	3	34	+21.154%
2026-01-15	14.0000	14.0000	14.0000	14.0000	+3.704%	1	31	+12.500%
2026-01-13	13.5000	13.5000	13.5000	13.5000	-5.594%	1	31	+16.667%
2026-01-12	13.1000	14.3000	13.1000	14.3000	+4.916%	2	32	+10.140%
2026-01-09	13.6300	13.6300	13.6300	13.6300	+0.739%	1	31	+15.554%
2026-01-07	13.7000	13.7000	13.5300	13.5300	+0.222%	3	30	+16.408%
2026-01-06	13.5000	13.5000	13.5000	13.5000	+7.399%	1	29	+16.667%
2026-01-05	11.3000	12.5700	11.3000	12.5700	+4.750%	7	23	+25.298%
2025-12-31	11.9200	12.0000	11.9000	12.0000	-11.111%	3	23	+31.250%
2025-12-26	12.6000	13.5000	12.6000	13.5000	+3.846%	2	23	+16.667%
2025-12-24	13.0000	13.0000	13.0000	13.0000	+9.612%	1	20	+21.154%
2025-12-22	11.8600	11.8600	11.8600	11.8600	+7.818%	1	20	+32.799%
2025-12-19	10.5000	11.0000	10.5000	11.0000	-25.676%	2	19	+43.182%
2025-12-08	14.8000	14.8000	14.8000	14.8000	+18.971%	1	18	+6.419%
2025-11-24	12.6300	12.6300	12.4400	12.4400	+5.782%	6	18	+26.608%
2025-11-19	11.8000	11.8100	11.7600	11.7600	-26.454%	5	16	+33.929%
2025-11-10	15.9900	15.9900	15.9900	15.9900	+22.061%	3	16	-1.501%
2025-11-07	13.0000	13.1000	13.0000	13.1000	+1.080%	8	16	+20.229%
2025-10-06	12.8000	12.9600	12.8000	12.9600	+224.000%	2	8	+21.528%
2025-06-27	4.0000	4.0000	4.0000	4.0000	0.000%	1	6	+293.750%
2025-06-11	4.0000	4.0000	4.0000	4.0000	+25.000%	1	6	+293.750%
2025-06-06	3.2000	3.2000	3.2000	3.2000	-60.445%	10	6	+392.188%
2025-01-22	8.0900	8.0900	8.0900	8.0900	+13.944%	1	1	+94.685%
2024-11-25	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	+121.831%