Dark

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

EOD

Sep 30, 2026

12.50+4.778%(+0.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.6000	12.6000	12.5000	12.5000	+4.778%	6	172	0.000%
2026-09-29	11.9300	11.9300	11.9300	11.9300	-8.231%	1	175	+4.778%
2026-09-28	14.6000	14.6000	12.1000	13.0000	-12.752%	5	175	-3.846%
2026-09-25	14.9000	14.9000	14.9000	14.9000	+13.740%	1	175	-16.107%
2026-09-24	13.1000	13.1000	13.1000	13.1000	-18.634%	3	176	-4.580%
2026-09-22	16.5000	16.5000	15.7000	16.1000	+16.329%	9	173	-22.360%
2026-09-21	13.8400	13.8400	13.8400	13.8400	+19.003%	1	174	-9.682%
2026-09-17	11.3800	11.6300	11.3800	11.6300	+16.184%	11	173	+7.481%
2026-09-16	11.5000	11.6000	9.5000	10.0100	-3.750%	13	162	+24.875%
2026-09-15	11.0000	11.0000	10.4000	10.4000	-8.772%	9	165	+20.192%
2026-09-14	11.4000	11.4000	11.4000	11.4000	-16.238%	2	168	+9.649%
2026-09-11	13.9000	14.0000	13.6100	13.6100	+14.274%	3	170	-8.156%
2026-09-10	12.4900	12.6000	11.9100	11.9100	-21.126%	32	188	+4.954%
2026-09-08	15.1800	15.2200	15.0000	15.1000	-12.464%	10	190	-17.219%
2026-09-03	18.0000	18.0000	17.2500	17.2500	+15.000%	2	183	-27.536%
2026-09-02	15.0000	15.0000	15.0000	15.0000	+11.111%	1	182	-16.667%
2026-09-01	13.6700	13.6700	13.5000	13.5000	-14.557%	4	182	-7.407%
2026-08-31	15.8000	15.8000	15.8000	15.8000	-7.331%	1	185	-20.886%
2026-08-26	17.0500	17.0500	17.0500	17.0500	+2.711%	1	185	-26.686%
2026-08-25	16.6000	16.6000	16.6000	16.6000	0.000%	1	185	-24.699%
2026-08-24	16.7000	16.7000	15.9000	16.6000	0.000%	5	185	-24.699%
2026-08-20	17.7700	17.7700	16.6000	16.6000	-18.667%	6	184	-24.699%
2026-08-19	19.3100	20.4100	19.3100	20.4100	+5.478%	4	178	-38.756%
2026-08-18	20.4000	20.4000	19.3500	19.3500	-14.381%	12	181	-35.401%
2026-08-17	24.1800	24.1800	22.5000	22.6000	-7.755%	20	182	-44.690%
2026-08-14	24.4600	24.5000	24.1000	24.5000	-1.606%	3	190	-48.980%
2026-08-13	25.0000	25.0000	24.9000	24.9000	+10.275%	5	190	-49.799%
2026-08-12	22.8500	22.8500	22.5800	22.5800	-0.965%	9	186	-44.641%
2026-08-11	23.7500	23.9300	22.8000	22.8000	-4.603%	12	185	-45.175%
2026-08-10	23.9000	23.9000	23.9000	23.9000	+4.595%	2	189	-47.699%
2026-08-07	22.8500	22.8500	22.8500	22.8500	+3.864%	1	191	-45.295%
2026-08-06	22.0000	22.0000	22.0000	22.0000	-6.859%	12	191	-43.182%
2026-08-05	26.7000	26.7000	23.6200	23.6200	-3.788%	3	192	-47.079%
2026-08-04	21.3000	24.5500	21.3000	24.5500	+57.372%	43	191	-49.084%
2026-08-03	13.2500	15.6000	13.2500	15.6000	+44.444%	6	166	-19.872%
2026-07-30	10.8000	10.8000	10.8000	10.8000	-1.818%	1	160	+15.741%
2026-07-28	11.0000	11.0000	11.0000	11.0000	-4.348%	1	161	+13.636%
2026-07-27	11.5000	11.5000	11.5000	11.5000	-21.233%	1	162	+8.696%
2026-07-21	14.6000	14.6000	14.6000	14.6000	-19.780%	1	163	-14.384%
2026-07-16	18.2000	18.2000	18.2000	18.2000	+4.000%	2	162	-31.319%
2026-07-15	17.5000	17.5000	17.5000	17.5000	+3.858%	1	162	-28.571%
2026-07-14	16.8500	16.8500	16.8500	16.8500	-5.337%	4	161	-25.816%
2026-07-13	17.8000	17.8000	17.8000	17.8000	+9.202%	1	157	-29.775%
2026-07-09	16.3000	16.3000	16.3000	16.3000	+3.822%	1	156	-23.313%
2026-07-08	15.6100	15.7000	15.6100	15.7000	-11.299%	3	155	-20.382%
2026-07-01	17.7000	17.7000	17.7000	17.7000	+7.730%	1	155	-29.379%
2026-06-30	16.1500	16.4300	16.1500	16.4300	+13.076%	17	155	-23.920%
2026-06-24	14.5300	14.5300	14.5300	14.5300	-2.023%	1	138	-13.971%
2026-06-23	14.8300	14.8300	14.8300	14.8300	-24.797%	1	138	-15.711%
2026-06-18	19.7200	19.7200	19.7200	19.7200	+9.556%	1	136	-36.613%
2026-06-12	18.0000	18.0000	18.0000	18.0000	+26.761%	1	136	-30.556%
2026-06-10	14.2000	14.2000	14.2000	14.2000	-26.234%	5	136	-11.972%
2026-06-08	19.2500	19.2500	19.2500	19.2500	+8.146%	2	133	-35.065%
2026-06-05	18.6800	18.6800	17.8000	17.8000	-27.347%	11	135	-29.775%
2026-06-03	24.5000	24.5000	24.5000	24.5000	-5.769%	1	131	-48.980%
2026-06-02	26.0000	26.0000	26.0000	26.0000	-1.141%	1	132	-51.923%
2026-06-01	24.9000	26.3000	24.9000	26.3000	+2.454%	2	131	-52.471%
2026-05-29	25.5500	25.8500	25.3600	25.6700	+12.637%	16	130	-51.305%
2026-05-28	22.7600	22.7900	22.7200	22.7900	-1.978%	22	125	-45.151%
2026-05-27	23.4400	23.4400	23.2500	23.2500	-4.321%	4	114	-46.237%
2026-05-26	23.1300	24.3000	23.0900	24.3000	+23.038%	21	116	-48.560%
2026-05-21	19.7500	19.7500	19.7500	19.7500	+3.947%	1	107	-36.709%
2026-05-20	18.4000	19.0000	18.4000	19.0000	+8.262%	4	107	-34.211%
2026-05-19	17.5500	17.5500	17.5500	17.5500	-14.390%	1	106	-28.775%
2026-05-18	20.5000	20.5000	20.5000	20.5000	-17.505%	2	106	-39.024%
2026-05-14	24.1000	24.8500	24.1000	24.8500	+27.436%	4	106	-49.698%
2026-05-12	19.5000	19.5000	19.5000	19.5000	-4.645%	1	104	-35.897%
2026-05-11	20.4500	20.4500	20.4500	20.4500	+11.141%	1	104	-38.875%
2026-05-08	18.4000	18.4000	18.4000	18.4000	-1.604%	9	103	-32.065%
2026-05-07	18.7000	18.7000	18.7000	18.7000	+8.721%	4	103	-33.155%
2026-05-06	17.2000	17.2000	17.2000	17.2000	+23.741%	1	103	-27.326%
2026-05-05	13.8600	13.9000	13.8600	13.9000	+29.907%	14	103	-10.072%
2026-04-29	10.5000	10.7000	10.5000	10.7000	-2.727%	4	99	+16.822%
2026-04-28	11.0000	11.0000	11.0000	11.0000	-1.345%	40	54	+13.636%
2026-04-21	11.1500	11.1500	11.1500	11.1500	+11.500%	1	54	+12.108%
2026-04-17	10.0000	10.0000	10.0000	10.0000	+17.647%	1	54	+25.000%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+124.274%	1	53	+47.059%
2026-04-08	3.7900	3.7900	3.7900	3.7900	+23.453%	1	52	+229.815%
2026-04-07	3.0700	3.0700	3.0700	3.0700	+10.432%	1	51	+307.166%
2026-04-06	2.7800	2.7800	2.7800	2.7800	-35.797%	2	50	+349.640%
2026-03-19	4.3300	4.3300	4.3300	4.3300	-38.143%	3	51	+188.684%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-10.256%	1	54	+78.571%
2026-02-13	8.0800	8.0800	7.8000	7.8000	-17.109%	2	54	+60.256%
2026-02-09	9.4100	9.4100	9.4100	9.4100	+17.625%	3	54	+32.837%
2026-02-05	7.5000	8.0000	7.5000	8.0000	-20.000%	2	54	+56.250%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-8.676%	1	54	+25.000%
2026-01-28	10.9500	10.9500	10.9500	10.9500	-5.603%	1	54	+14.155%
2026-01-26	10.0000	11.6000	10.0000	11.6000	+40.606%	3	53	+7.759%
2026-01-21	8.2500	8.2500	8.2500	8.2500	-24.726%	1	50	+51.515%
2026-01-16	10.9600	10.9600	10.9600	10.9600	-0.364%	2	47	+14.051%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+10.000%	1	47	+13.636%
2025-12-29	10.0000	10.0000	10.0000	10.0000	+6.383%	1	47	+25.000%
2025-12-23	9.4000	9.4000	9.4000	9.4000	-6.000%	2	46	+32.979%
2025-12-15	10.0000	10.0000	10.0000	10.0000	-15.038%	2	44	+25.000%
2025-12-11	11.7700	11.7700	11.7700	11.7700	-4.387%	2	44	+6.202%
2025-12-10	12.3100	12.3100	12.3100	12.3100	+61.974%	3	44	+1.543%
2025-11-20	11.7200	11.8500	7.5000	7.6000	-43.704%	12	41	+64.474%
2025-11-05	13.5000	13.5000	13.5000	13.5000	-10.714%	1	36	-7.407%
2025-10-30	15.1200	15.1200	15.1200	15.1200	+55.876%	1	37	-17.328%
2025-10-13	9.1000	9.7000	9.1000	9.7000	+3.191%	3	36	+28.866%
2025-10-10	10.3000	10.3000	9.4000	9.4000	-16.814%	3	37	+32.979%
2025-10-08	11.3000	11.3000	11.3000	11.3000	+4.533%	1	37	+10.619%
2025-10-06	10.4000	10.8100	10.4000	10.8100	+7.030%	8	37	+15.634%
2025-10-02	9.9000	10.1000	9.9000	10.1000	+26.250%	4	31	+23.762%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-10.615%	1	31	+56.250%
2025-09-24	9.2000	9.2000	8.9000	8.9500	+2.874%	25	30	+39.665%
2025-09-23	9.8000	10.0000	8.7000	8.7000	+8.750%	5	8	+43.678%
2025-09-17	8.0000	8.0000	8.0000	8.0000	-11.111%	2	9	+56.250%
2025-09-16	9.0000	9.0000	9.0000	9.0000	+52.542%	1	7	+38.889%
2025-08-27	5.9000	5.9000	5.9000	5.9000	-3.279%	1	6	+111.864%
2025-07-29	6.1000	6.1000	6.1000	6.1000	+9.319%	1	6	+104.918%
2025-07-24	5.5800	5.5800	5.5800	5.5800	+9.412%	1	5	+124.014%
2025-07-23	4.8900	5.1000	4.8900	5.1000	-13.851%	4	6	+145.098%
2025-07-10	5.9200	5.9200	5.9200	5.9200	+53.368%	1	6	+111.149%
2025-06-27	3.8600	3.8600	3.8600	3.8600	-34.354%	1	5	+223.834%
2025-02-19	5.8800	5.8800	5.8800	5.8800	+36.744%	1	6	+112.585%
2025-02-12	4.3000	4.3000	4.3000	4.3000	-28.333%	1	6	+190.698%
2025-02-10	6.0000	6.0000	6.0000	6.0000	+20.000%	1	6	+108.333%
2025-02-05	5.0000	5.0000	5.0000	5.0000	+4.167%	1	6	+150.000%
2025-01-27	4.8000	4.8000	4.8000	4.8000	-44.764%	1	6	+160.417%
2025-01-24	8.6900	8.6900	8.6900	8.6900	+81.042%	2	6	+43.843%
2025-01-16	4.8000	4.8000	4.8000	4.8000	-12.727%	1	5	+160.417%
2024-12-26	5.5000	5.5000	5.5000	5.5000	+10.000%	2	5	+127.273%
2024-12-23	4.8800	5.0000	4.8800	5.0000	-9.091%	2	3	+150.000%
2024-11-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+127.273%