Dark

VOO20270115C730
VOO Jan 15 2027 730.00 Call (VOO270115C00730000)
option OPRA

EOD

Jul 8, 2026

15.70-11.299%(-2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.6100	15.7000	15.6100	15.7000	-11.299%	3	155	0.000%
2026-07-01	17.7000	17.7000	17.7000	17.7000	+7.730%	1	155	-11.299%
2026-06-30	16.1500	16.4300	16.1500	16.4300	+13.076%	17	155	-4.443%
2026-06-24	14.5300	14.5300	14.5300	14.5300	-2.023%	1	138	+8.052%
2026-06-23	14.8300	14.8300	14.8300	14.8300	-24.797%	1	138	+5.866%
2026-06-18	19.7200	19.7200	19.7200	19.7200	+9.556%	1	136	-20.385%
2026-06-12	18.0000	18.0000	18.0000	18.0000	+26.761%	1	136	-12.778%
2026-06-10	14.2000	14.2000	14.2000	14.2000	-26.234%	5	136	+10.563%
2026-06-08	19.2500	19.2500	19.2500	19.2500	+8.146%	2	133	-18.442%
2026-06-05	18.6800	18.6800	17.8000	17.8000	-27.347%	11	135	-11.798%
2026-06-03	24.5000	24.5000	24.5000	24.5000	-5.769%	1	131	-35.918%
2026-06-02	26.0000	26.0000	26.0000	26.0000	-1.141%	1	132	-39.615%
2026-06-01	24.9000	26.3000	24.9000	26.3000	+2.454%	2	131	-40.304%
2026-05-29	25.5500	25.8500	25.3600	25.6700	+12.637%	16	130	-38.839%
2026-05-28	22.7600	22.7900	22.7200	22.7900	-1.978%	22	125	-31.110%
2026-05-27	23.4400	23.4400	23.2500	23.2500	-4.321%	4	114	-32.473%
2026-05-26	23.1300	24.3000	23.0900	24.3000	+23.038%	21	116	-35.391%
2026-05-21	19.7500	19.7500	19.7500	19.7500	+3.947%	1	107	-20.506%
2026-05-20	18.4000	19.0000	18.4000	19.0000	+8.262%	4	107	-17.368%
2026-05-19	17.5500	17.5500	17.5500	17.5500	-14.390%	1	106	-10.541%
2026-05-18	20.5000	20.5000	20.5000	20.5000	-17.505%	2	106	-23.415%
2026-05-14	24.1000	24.8500	24.1000	24.8500	+27.436%	4	106	-36.821%
2026-05-12	19.5000	19.5000	19.5000	19.5000	-4.645%	1	104	-19.487%
2026-05-11	20.4500	20.4500	20.4500	20.4500	+11.141%	1	104	-23.227%
2026-05-08	18.4000	18.4000	18.4000	18.4000	-1.604%	9	103	-14.674%
2026-05-07	18.7000	18.7000	18.7000	18.7000	+8.721%	4	103	-16.043%
2026-05-06	17.2000	17.2000	17.2000	17.2000	+23.741%	1	103	-8.721%
2026-05-05	13.8600	13.9000	13.8600	13.9000	+29.907%	14	103	+12.950%
2026-04-29	10.5000	10.7000	10.5000	10.7000	-2.727%	4	99	+46.729%
2026-04-28	11.0000	11.0000	11.0000	11.0000	-1.345%	40	54	+42.727%
2026-04-21	11.1500	11.1500	11.1500	11.1500	+11.500%	1	54	+40.807%
2026-04-17	10.0000	10.0000	10.0000	10.0000	+17.647%	1	54	+57.000%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+124.274%	1	53	+84.706%
2026-04-08	3.7900	3.7900	3.7900	3.7900	+23.453%	1	52	+314.248%
2026-04-07	3.0700	3.0700	3.0700	3.0700	+10.432%	1	51	+411.401%
2026-04-06	2.7800	2.7800	2.7800	2.7800	-35.797%	2	50	+464.748%
2026-03-19	4.3300	4.3300	4.3300	4.3300	-38.143%	3	51	+262.587%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-10.256%	1	54	+124.286%
2026-02-13	8.0800	8.0800	7.8000	7.8000	-17.109%	2	54	+101.282%
2026-02-09	9.4100	9.4100	9.4100	9.4100	+17.625%	3	54	+66.844%
2026-02-05	7.5000	8.0000	7.5000	8.0000	-20.000%	2	54	+96.250%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-8.676%	1	54	+57.000%
2026-01-28	10.9500	10.9500	10.9500	10.9500	-5.603%	1	54	+43.379%
2026-01-26	10.0000	11.6000	10.0000	11.6000	+40.606%	3	53	+35.345%
2026-01-21	8.2500	8.2500	8.2500	8.2500	-24.726%	1	50	+90.303%
2026-01-16	10.9600	10.9600	10.9600	10.9600	-0.364%	2	47	+43.248%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+10.000%	1	47	+42.727%
2025-12-29	10.0000	10.0000	10.0000	10.0000	+6.383%	1	47	+57.000%
2025-12-23	9.4000	9.4000	9.4000	9.4000	-6.000%	2	46	+67.021%
2025-12-15	10.0000	10.0000	10.0000	10.0000	-15.038%	2	44	+57.000%
2025-12-11	11.7700	11.7700	11.7700	11.7700	-4.387%	2	44	+33.390%
2025-12-10	12.3100	12.3100	12.3100	12.3100	+61.974%	3	44	+27.539%
2025-11-20	11.7200	11.8500	7.5000	7.6000	-43.704%	12	41	+106.579%
2025-11-05	13.5000	13.5000	13.5000	13.5000	-10.714%	1	36	+16.296%
2025-10-30	15.1200	15.1200	15.1200	15.1200	+55.876%	1	37	+3.836%
2025-10-13	9.1000	9.7000	9.1000	9.7000	+3.191%	3	36	+61.856%
2025-10-10	10.3000	10.3000	9.4000	9.4000	-16.814%	3	37	+67.021%
2025-10-08	11.3000	11.3000	11.3000	11.3000	+4.533%	1	37	+38.938%
2025-10-06	10.4000	10.8100	10.4000	10.8100	+7.030%	8	37	+45.236%
2025-10-02	9.9000	10.1000	9.9000	10.1000	+26.250%	4	31	+55.446%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-10.615%	1	31	+96.250%
2025-09-24	9.2000	9.2000	8.9000	8.9500	+2.874%	25	30	+75.419%
2025-09-23	9.8000	10.0000	8.7000	8.7000	+8.750%	5	8	+80.460%
2025-09-17	8.0000	8.0000	8.0000	8.0000	-11.111%	2	9	+96.250%
2025-09-16	9.0000	9.0000	9.0000	9.0000	+52.542%	1	7	+74.444%
2025-08-27	5.9000	5.9000	5.9000	5.9000	-3.279%	1	6	+166.102%
2025-07-29	6.1000	6.1000	6.1000	6.1000	+9.319%	1	6	+157.377%
2025-07-24	5.5800	5.5800	5.5800	5.5800	+9.412%	1	5	+181.362%
2025-07-23	4.8900	5.1000	4.8900	5.1000	-13.851%	4	6	+207.843%
2025-07-10	5.9200	5.9200	5.9200	5.9200	+53.368%	1	6	+165.203%
2025-06-27	3.8600	3.8600	3.8600	3.8600	-34.354%	1	5	+306.736%
2025-02-19	5.8800	5.8800	5.8800	5.8800	+36.744%	1	6	+167.007%
2025-02-12	4.3000	4.3000	4.3000	4.3000	-28.333%	1	6	+265.116%
2025-02-10	6.0000	6.0000	6.0000	6.0000	+20.000%	1	6	+161.667%
2025-02-05	5.0000	5.0000	5.0000	5.0000	+4.167%	1	6	+214.000%
2025-01-27	4.8000	4.8000	4.8000	4.8000	-44.764%	1	6	+227.083%
2025-01-24	8.6900	8.6900	8.6900	8.6900	+81.042%	2	6	+80.667%
2025-01-16	4.8000	4.8000	4.8000	4.8000	-12.727%	1	5	+227.083%
2024-12-26	5.5000	5.5000	5.5000	5.5000	+10.000%	2	5	+185.455%
2024-12-23	4.8800	5.0000	4.8800	5.0000	-9.091%	2	3	+214.000%
2024-11-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+185.455%