Dark

VOO20270115C725
VOO Jan 15 2027 725.00 Call (VOO270115C00725000)
option OPRA

EOD

Sep 25, 2026

17.00+13.941%(+2.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.0000	17.0000	17.0000	17.0000	+13.941%	1	204	0.000%
2026-09-24	14.9200	14.9200	14.9200	14.9200	-8.466%	1	203	+13.941%
2026-09-23	16.3000	16.3000	16.3000	16.3000	-14.660%	1	203	+4.294%
2026-09-22	19.4000	19.6000	19.1000	19.1000	+20.886%	29	204	-10.995%
2026-09-21	15.8000	15.8000	15.8000	15.8000	+12.057%	3	185	+7.595%
2026-09-17	14.1000	14.1000	14.1000	14.1000	+7.224%	1	182	+20.567%
2026-09-16	13.1500	13.1500	13.1500	13.1500	-16.242%	5	181	+29.278%
2026-09-11	15.0000	16.1000	15.0000	15.7000	+12.950%	29	181	+8.280%
2026-09-10	13.6000	14.3000	13.6000	13.9000	-13.125%	15	154	+22.302%
2026-09-09	16.0000	16.0000	16.0000	16.0000	-9.656%	1	154	+6.250%
2026-09-08	17.7000	17.7100	17.7000	17.7100	-12.973%	11	154	-4.009%
2026-09-03	20.2700	20.3500	20.2700	20.3500	+27.188%	11	143	-16.462%
2026-09-02	16.0000	16.0000	16.0000	16.0000	-3.382%	1	142	+6.250%
2026-09-01	16.4000	16.5600	16.0000	16.5600	-22.905%	4	145	+2.657%
2026-08-28	21.4800	21.4800	21.4800	21.4800	+0.140%	1	144	-20.857%
2026-08-27	21.4300	21.4500	21.4300	21.4500	+11.140%	2	143	-20.746%
2026-08-26	19.3000	19.3000	19.3000	19.3000	+2.170%	1	142	-11.917%
2026-08-25	18.8900	18.8900	18.8900	18.8900	+0.479%	5	142	-10.005%
2026-08-24	18.8000	18.8000	18.8000	18.8000	-15.315%	1	138	-9.574%
2026-08-19	23.4000	23.4000	22.2000	22.2000	-13.247%	7	138	-23.423%
2026-08-17	26.7500	26.7500	25.5900	25.5900	-7.651%	8	146	-33.568%
2026-08-13	27.7100	27.7100	27.7100	27.7100	+9.526%	1	138	-38.650%
2026-08-12	25.3000	25.3000	25.3000	25.3000	-5.243%	13	137	-32.806%
2026-08-11	26.7000	26.7000	26.7000	26.7000	+1.521%	1	124	-36.330%
2026-08-10	26.3000	26.3000	26.3000	26.3000	+1.623%	2	123	-35.361%
2026-08-07	25.5600	25.8800	25.5600	25.8800	+7.208%	2	123	-34.312%
2026-08-06	24.1400	24.1400	24.1400	24.1400	-7.332%	1	121	-29.577%
2026-08-05	26.4900	26.4900	26.0000	26.0500	-1.475%	10	122	-34.741%
2026-08-04	20.3000	27.0000	20.3000	26.4400	+42.688%	14	116	-35.703%
2026-08-03	16.6400	18.5300	16.6400	18.5300	+34.764%	4	117	-8.257%
2026-07-31	14.0000	14.0000	13.5300	13.7500	+16.525%	7	113	+23.636%
2026-07-29	11.8000	11.8000	11.8000	11.8000	-27.160%	2	106	+44.068%
2026-07-20	16.2000	16.2000	16.2000	16.2000	+1.887%	13	104	+4.938%
2026-07-17	15.9000	15.9000	15.9000	15.9000	-20.181%	6	104	+6.918%
2026-07-13	20.4800	20.4800	19.9200	19.9200	+35.418%	5	104	-14.659%
2026-06-26	15.0000	15.0000	13.8000	14.7100	-10.414%	9	101	+15.568%
2026-06-24	16.5000	16.5000	16.4200	16.4200	-6.171%	2	108	+3.532%
2026-06-23	17.5000	17.5000	17.5000	17.5000	-20.993%	1	107	-2.857%
2026-06-18	22.1500	22.1500	22.1500	22.1500	-7.708%	1	108	-23.251%
2026-06-16	24.0000	24.0000	24.0000	24.0000	-7.692%	5	108	-29.167%
2026-06-15	24.5000	26.0000	24.5000	26.0000	+28.713%	5	112	-34.615%
2026-06-12	20.2000	20.2000	20.2000	20.2000	+23.321%	6	112	-15.842%
2026-06-11	16.3800	16.3800	16.3800	16.3800	-1.622%	2	112	+3.785%
2026-06-10	17.3000	17.3000	16.6500	16.6500	-2.059%	21	110	+2.102%
2026-06-09	18.8000	18.8000	17.0000	17.0000	-15.800%	12	90	0.000%
2026-06-05	24.5500	24.5500	20.1900	20.1900	-21.440%	2	90	-15.800%
2026-06-04	25.6200	25.7000	25.6200	25.7000	-12.137%	6	90	-33.852%
2026-06-01	29.2500	29.2500	29.2500	29.2500	+5.405%	5	89	-41.880%
2026-05-29	27.5300	28.1500	27.5300	27.7500	+8.187%	4	89	-38.739%
2026-05-26	25.6500	25.6500	25.6500	25.6500	+2.600%	1	88	-33.723%
2026-05-22	25.0000	25.0000	25.0000	25.0000	+11.359%	1	87	-32.000%
2026-05-18	22.4500	22.4500	22.4500	22.4500	-5.712%	2	87	-24.276%
2026-05-15	23.3400	23.8100	23.0000	23.8100	-11.815%	19	87	-28.601%
2026-05-14	27.4000	27.4000	26.9600	27.0000	+17.647%	6	86	-37.037%
2026-05-13	22.9500	22.9500	22.9500	22.9500	+7.444%	1	84	-25.926%
2026-05-12	21.3600	21.3600	21.3600	21.3600	+3.438%	1	84	-20.412%
2026-05-07	19.9100	20.6500	19.9100	20.6500	+15.363%	2	84	-17.676%
2026-05-06	17.6000	17.9000	17.6000	17.9000	+19.333%	15	86	-5.028%
2026-05-05	15.0000	15.0000	15.0000	15.0000	0.000%	1	72	+13.333%
2026-05-01	15.0000	15.0000	15.0000	15.0000	+16.279%	5	66	+13.333%
2026-04-30	12.9000	12.9000	12.9000	12.9000	+30.303%	1	66	+31.783%
2026-04-16	9.9000	9.9000	9.9000	9.9000	+15.789%	2	66	+71.717%
2026-04-15	8.5500	8.5500	8.5500	8.5500	+175.806%	1	64	+98.830%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+10.714%	1	63	+448.387%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-9.677%	1	63	+507.143%
2026-03-27	3.1000	3.1000	3.1000	3.1000	-31.718%	1	62	+448.387%
2026-03-25	4.5300	4.5400	4.5300	4.5400	-8.652%	2	62	+274.449%
2026-03-19	4.9700	4.9700	4.9700	4.9700	-33.645%	1	62	+242.052%
2026-03-11	7.4900	7.4900	7.4900	7.4900	-3.851%	1	61	+126.969%
2026-03-09	7.7900	7.7900	7.7900	7.7900	-12.472%	10	60	+118.228%
2026-03-02	8.9000	8.9000	8.9000	8.9000	+2.890%	1	60	+91.011%
2026-02-27	8.6500	8.6500	8.6500	8.6500	-20.276%	1	60	+96.532%
2026-01-26	10.8500	10.8500	10.8500	10.8500	+1.213%	1	61	+56.682%
2026-01-22	10.1000	10.7200	10.1000	10.7200	+26.118%	5	60	+58.582%
2026-01-21	9.8000	9.8000	8.5000	8.5000	-34.615%	2	55	+100.000%
2026-01-13	13.0000	13.0000	13.0000	13.0000	+4.000%	1	54	+30.769%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+3.306%	5	53	+36.000%
2026-01-07	12.1000	12.1000	12.1000	12.1000	+0.833%	1	48	+40.496%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+5.727%	4	47	+41.667%
2025-12-29	11.3500	11.3500	11.3500	11.3500	-1.304%	1	43	+49.780%
2025-12-15	12.2000	12.2000	11.5000	11.5000	-10.714%	2	43	+47.826%
2025-12-10	13.5000	13.5000	12.8800	12.8800	+14.387%	2	43	+31.988%
2025-11-24	11.4000	11.4000	11.1900	11.2600	-29.581%	35	44	+50.977%
2025-11-12	15.9900	15.9900	15.9900	15.9900	+23.000%	3	24	+6.316%
2025-11-06	13.0000	13.0000	13.0000	13.0000	-17.774%	6	24	+30.769%
2025-10-31	15.8100	15.8100	15.8100	15.8100	+0.701%	4	18	+7.527%
2025-10-30	15.8600	15.8600	15.7000	15.7000	+36.522%	4	18	+8.280%
2025-10-15	11.5000	11.5000	11.5000	11.5000	-4.167%	2	17	+47.826%
2025-10-09	12.0000	12.0000	12.0000	12.0000	+3.627%	7	17	+41.667%
2025-10-07	11.5800	11.5800	11.5800	11.5800	-1.026%	5	10	+46.805%
2025-10-03	11.7000	11.7000	11.7000	11.7000	+1.739%	2	10	+45.299%
2025-10-01	11.5000	11.5000	11.5000	11.5000	+27.778%	1	9	+47.826%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+200.000%	2	8	+88.889%
2025-06-16	3.0000	3.0000	3.0000	3.0000	0.000%	2	6	+466.667%
2025-06-13	3.0000	3.0000	3.0000	3.0000	0.000%	2	4	+466.667%
2025-06-04	3.0000	3.0000	3.0000	3.0000	0.000%	1	3	+466.667%
2025-05-22	3.0000	3.0000	3.0000	3.0000	-11.243%	1	3	+466.667%
2025-05-14	2.8500	3.3800	2.8500	3.3800	-7.650%	2	3	+402.959%
2025-03-03	3.6600	3.6600	3.6600	3.6600	-37.966%	3	3	+364.481%
2025-02-21	5.9000	5.9000	5.9000	5.9000	+126.923%	2	4	+188.136%
2025-02-03	2.6000	2.6000	2.6000	2.6000	-60.000%	1	3	+553.846%
2025-01-24	6.5000	6.5000	6.5000	6.5000	+13.043%	2	3	+161.538%
2025-01-21	5.7500	5.7500	5.7500	5.7500	+43.750%	1	3	+195.652%
2024-12-30	4.0000	4.0000	4.0000	4.0000	-37.792%	1	3	+325.000%
2024-12-26	6.4300	6.4300	6.4300	6.4300	-22.623%	1	3	+164.386%
2024-12-02	7.7500	8.3100	7.7500	8.3100	+38.500%	5	2	+104.573%
2024-11-19	6.0000	6.0000	6.0000	6.0000	-8.397%	1	6	+183.333%
2024-11-18	6.5500	6.5500	6.5500	6.5500	-16.667%	1	5	+159.542%
2024-11-11	7.8600	7.8600	7.8600	7.8600	+7.084%	1	4	+116.285%
2024-11-08	7.3400	7.3400	7.3400	7.3400	+98.378%	2	3	+131.608%
2024-10-31	3.7500	3.7500	3.7000	3.7000	0.000%	2	2	+359.459%