Dark

VOO20270115C735
VOO Jan 15 2027 735.00 Call (VOO270115C00735000)
option OPRA

EOD

Sep 29, 2026

9.70-5.825%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.2300	10.2300	9.7000	9.7000	-5.825%	5	113	0.000%
2026-09-28	10.3000	10.3000	10.3000	10.3000	-29.210%	2	114	-5.825%
2026-09-22	14.6500	14.6500	14.5500	14.5500	+21.757%	3	112	-33.333%
2026-09-21	11.9500	11.9500	11.9500	11.9500	+18.905%	3	110	-18.828%
2026-09-17	9.7000	10.0500	9.5500	10.0500	+2.551%	9	107	-3.483%
2026-09-14	9.8000	9.8000	9.8000	9.8000	-17.647%	1	98	-1.020%
2026-09-11	11.5000	11.9000	11.5000	11.9000	-2.299%	10	99	-18.487%
2026-09-01	12.1800	12.1800	12.1800	12.1800	-21.419%	1	89	-20.361%
2026-08-25	15.5000	15.5000	15.5000	15.5000	+7.789%	1	90	-37.419%
2026-08-24	14.8000	14.8000	14.3800	14.3800	-19.440%	2	91	-32.545%
2026-08-18	17.8500	17.8500	17.8500	17.8500	-11.634%	20	102	-45.658%
2026-08-17	21.6100	21.6100	20.1000	20.2000	-7.973%	23	122	-51.980%
2026-08-14	22.7700	22.7700	21.9500	21.9500	+4.424%	2	129	-55.809%
2026-08-10	21.0200	21.0200	21.0200	21.0200	+0.334%	9	129	-53.853%
2026-08-07	19.9000	20.9500	19.9000	20.9500	+0.287%	2	129	-53.699%
2026-08-05	24.2200	24.2200	20.8900	20.8900	-0.524%	2	128	-53.566%
2026-08-04	16.3500	21.5000	16.1000	21.0000	+53.509%	37	126	-53.810%
2026-08-03	13.6800	13.6800	13.6800	13.6800	+66.829%	1	97	-29.094%
2026-07-30	8.2000	8.3000	8.2000	8.2000	-11.638%	5	97	+18.293%
2026-07-29	9.2800	9.2800	9.2800	9.2800	-12.453%	2	92	+4.526%
2026-07-24	10.3500	10.6000	10.3500	10.6000	+2.713%	6	94	-8.491%
2026-07-23	10.3200	10.3200	10.3200	10.3200	-20.000%	1	92	-6.008%
2026-07-21	12.9000	12.9000	12.9000	12.9000	-17.991%	1	91	-24.806%
2026-07-01	15.7500	15.7500	15.7300	15.7300	+6.861%	24	90	-38.334%
2026-06-30	14.2000	14.7200	14.2000	14.7200	+26.897%	7	66	-34.103%
2026-06-26	11.5000	11.6000	11.5000	11.6000	-14.074%	2	59	-16.379%
2026-06-24	13.5000	13.5000	13.5000	13.5000	-5.396%	1	59	-28.148%
2026-06-23	12.6000	14.2700	12.6000	14.2700	-16.305%	4	60	-32.025%
2026-06-22	17.3000	17.5900	17.0500	17.0500	-12.113%	18	56	-43.109%
2026-06-16	19.4000	19.4000	19.4000	19.4000	+36.716%	29	47	-50.000%
2026-06-11	14.1900	14.1900	14.1900	14.1900	+2.603%	1	40	-31.642%
2026-06-09	13.0500	13.8300	13.0500	13.8300	-20.517%	2	39	-29.863%
2026-06-08	17.4000	17.4000	17.4000	17.4000	+2.353%	3	38	-44.253%
2026-06-05	17.0000	17.0000	17.0000	17.0000	-27.039%	1	35	-42.941%
2026-06-03	24.4800	24.4800	23.3000	23.3000	+9.390%	4	34	-58.369%
2026-05-26	21.3000	21.3000	21.3000	21.3000	+6.234%	3	30	-54.460%
2026-05-22	20.3000	20.3000	20.0500	20.0500	+14.571%	3	30	-51.621%
2026-05-20	17.5000	17.5000	17.5000	17.5000	+19.863%	3	28	-44.571%
2026-05-06	14.6000	14.6000	14.6000	14.6000	+44.985%	1	25	-33.562%
2026-04-30	10.0700	10.0700	10.0700	10.0700	+4.896%	1	26	-3.674%
2026-04-21	9.6000	9.6000	9.6000	9.6000	+1.053%	1	25	+1.042%
2026-04-17	9.5000	9.5000	9.5000	9.5000	+25.828%	1	25	+2.105%
2026-04-16	7.5500	7.5500	7.5500	7.5500	+277.500%	1	26	+28.477%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-11.111%	1	26	+385.000%
2026-03-30	2.2500	2.2500	2.2500	2.2500	-37.500%	1	25	+331.111%
2026-03-20	3.5000	3.6000	3.5000	3.6000	-20.000%	17	26	+169.444%
2026-03-17	4.5000	4.5000	4.5000	4.5000	0.000%	1	29	+115.556%
2026-03-16	4.5300	4.5500	4.5000	4.5000	+2.273%	17	29	+115.556%
2026-03-13	4.4000	4.4000	4.4000	4.4000	-22.942%	1	15	+120.455%
2026-03-10	6.0100	6.0100	5.7100	5.7100	-12.154%	2	15	+69.877%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-10.345%	3	14	+49.231%
2026-02-18	6.5000	7.2500	6.5000	7.2500	+11.538%	3	14	+33.793%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-23.529%	1	11	+49.231%
2026-01-26	8.4700	8.5000	8.4700	8.5000	+13.333%	3	13	+14.118%
2026-01-21	7.5000	7.5000	7.5000	7.5000	-13.793%	1	13	+29.333%
2026-01-20	8.7000	8.7000	8.7000	8.7000	-1.136%	1	13	+11.494%
2026-01-14	8.8000	8.8000	8.8000	8.8000	-13.215%	1	13	+10.227%
2026-01-12	10.1400	10.1400	10.1400	10.1400	+1.502%	1	13	-4.339%
2026-01-07	9.9900	9.9900	9.9900	9.9900	+18.787%	1	13	-2.903%
2025-12-23	8.4100	8.4100	8.4100	8.4100	-18.031%	1	12	+15.339%
2025-12-01	10.2600	10.2600	10.2600	10.2600	-10.783%	1	11	-5.458%
2025-11-10	11.5000	11.5000	11.5000	11.5000	+12.745%	1	10	-15.652%
2025-11-07	10.2000	10.2000	10.2000	10.2000	-25.384%	1	10	-4.902%
2025-11-03	13.6700	13.6700	13.6700	13.6700	+11.138%	2	9	-29.042%
2025-10-30	12.3000	12.3000	12.3000	12.3000	-5.385%	1	9	-21.138%
2025-10-28	13.0000	13.0000	13.0000	13.0000	+52.941%	1	10	-25.385%
2025-10-22	8.5000	8.5000	8.5000	8.5000	-3.409%	1	10	+14.118%
2025-10-14	8.7000	8.8000	8.7000	8.8000	-8.238%	2	11	+10.227%
2025-10-03	9.6700	9.6700	9.5900	9.5900	+16.951%	2	12	+1.147%
2025-10-01	8.2000	8.2000	8.2000	8.2000	-1.205%	1	11	+18.293%
2025-09-23	8.9000	8.9000	8.3000	8.3000	-1.190%	2	12	+16.867%
2025-09-22	8.4000	8.4000	8.4000	8.4000	+71.429%	1	10	+15.476%
2025-07-24	4.9000	4.9000	4.9000	4.9000	+6.522%	1	9	+97.959%
2025-07-23	4.6000	4.6000	4.6000	4.6000	+35.294%	1	9	+110.870%
2025-06-27	3.4000	3.4000	3.4000	3.4000	+36.000%	1	10	+185.294%
2025-06-05	2.5000	2.5000	2.5000	2.5000	+16.279%	1	9	+288.000%
2025-05-12	2.1500	2.1500	2.1500	2.1500	+65.385%	1	8	+351.163%
2025-04-29	2.3000	2.3000	1.3000	1.3000	+44.444%	3	8	+646.154%
2025-04-04	0.7800	0.9000	0.7800	0.9000	-83.333%	4	7	+977.778%
2025-02-18	5.4000	5.4000	5.4000	5.4000	+8.000%	3	5	+79.630%
2025-01-22	5.0000	5.0000	5.0000	5.0000	+35.135%	1	2	+94.000%
2025-01-07	3.7000	3.7000	3.7000	3.7000	+23.333%	1	2	+162.162%
2025-01-03	3.0000	3.0000	3.0000	3.0000	-28.401%	2	2	+223.333%
2024-12-30	4.1900	4.1900	4.1900	4.1900	-40.143%	1	3	+131.504%
2024-12-19	7.0000	7.0000	7.0000	7.0000	+14.754%	1	2	+38.571%
2024-12-02	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	+59.016%