VOO20270115C740
VOO Jan 15 2027 740.00 Call (VOO270115C00740000)
optionOPRA
EODJul 8, 2026
12.11USD-13.500%(-1.89)1
Historical Prices · VOO20270115C740
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -13.500% | 1 | 115 | 0.000% |
| 2026-07-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1 | 115 | -13.500% |
| 2026-06-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +21.422% | 2 | 115 | -13.500% |
| 2026-06-29 | 12.0000 | 12.0000 | 11.5300 | 11.5300 | +5.297% | 2 | 114 | +5.030% |
| 2026-06-26 | 10.5000 | 11.1900 | 10.5000 | 10.9500 | -14.786% | 4 | 112 | +10.594% |
| 2026-06-23 | 12.0800 | 12.8500 | 12.0800 | 12.8500 | -28.927% | 3 | 110 | -5.759% |
| 2026-06-16 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -4.136% | 1 | 111 | -33.020% |
| 2026-06-15 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +50.880% | 5 | 105 | -35.790% |
| 2026-06-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -31.507% | 1 | 105 | -3.120% |
| 2026-06-05 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -11.408% | 1 | 104 | -33.644% |
| 2026-06-03 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -2.830% | 2 | 103 | -41.214% |
| 2026-05-29 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +6.963% | 10 | 101 | -42.877% |
| 2026-05-28 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | +4.591% | 1 | 91 | -38.900% |
| 2026-05-26 | 19.0500 | 19.0500 | 18.9500 | 18.9500 | +11.471% | 2 | 90 | -36.095% |
| 2026-05-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -16.544% | 1 | 88 | -28.765% |
| 2026-05-14 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | +37.635% | 15 | 88 | -40.550% |
| 2026-05-12 | 15.0000 | 15.0000 | 14.8000 | 14.8000 | -13.450% | 2 | 73 | -18.176% |
| 2026-05-11 | 16.0000 | 17.1000 | 16.0000 | 17.1000 | +14.765% | 12 | 73 | -29.181% |
| 2026-05-08 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +9.158% | 2 | 69 | -18.725% |
| 2026-05-06 | 13.0500 | 13.6500 | 13.0500 | 13.6500 | +24.091% | 2 | 67 | -11.282% |
| 2026-05-05 | 10.5000 | 11.2000 | 10.5000 | 11.0000 | +4.265% | 3 | 68 | +10.091% |
| 2026-05-04 | 10.3000 | 10.5500 | 10.3000 | 10.5500 | +0.572% | 2 | 65 | +14.787% |
| 2026-05-01 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +26.386% | 1 | 62 | +15.443% |
| 2026-04-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -11.702% | 1 | 62 | +45.904% |
| 2026-04-27 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +11.905% | 1 | 62 | +28.830% |
| 2026-04-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +34.400% | 20 | 62 | +44.167% |
| 2026-04-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +115.517% | 2 | 62 | +93.760% |
| 2026-04-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +11.538% | 10 | 60 | +317.586% |
| 2026-04-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +10.638% | 1 | 70 | +365.769% |
| 2026-04-02 | 1.5000 | 2.3500 | 1.5000 | 2.3500 | +23.684% | 10 | 61 | +415.319% |
| 2026-03-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -23.387% | 1 | 61 | +537.368% |
| 2026-03-26 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -50.301% | 1 | 62 | +388.306% |
| 2026-03-03 | 5.1000 | 5.1000 | 4.6600 | 4.9900 | -28.714% | 13 | 62 | +142.685% |
| 2026-02-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +27.273% | 1 | 63 | +73.000% |
| 2026-02-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 3 | 63 | +120.182% |
| 2026-02-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.804% | 1 | 63 | +116.250% |
| 2026-02-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -18.269% | 8 | 62 | +137.451% |
| 2026-02-05 | 6.0000 | 6.2400 | 6.0000 | 6.2400 | -23.902% | 2 | 54 | +94.071% |
| 2026-01-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +11.262% | 10 | 54 | +47.683% |
| 2026-01-22 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +8.382% | 1 | 45 | +64.315% |
| 2026-01-21 | 6.5000 | 6.8000 | 6.5000 | 6.8000 | -21.839% | 2 | 44 | +78.088% |
| 2026-01-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 1 | 43 | +39.195% |
| 2026-01-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.024% | 1 | 42 | +34.556% |
| 2026-01-05 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +15.537% | 1 | 41 | +48.044% |
| 2026-01-02 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -6.842% | 4 | 41 | +71.045% |
| 2025-12-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +13.433% | 1 | 37 | +59.342% |
| 2025-12-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -18.886% | 1 | 37 | +80.746% |
| 2025-11-19 | 8.1200 | 8.2600 | 8.1200 | 8.2600 | -34.755% | 4 | 37 | +46.610% |
| 2025-11-03 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +20.228% | 1 | 36 | -4.344% |
| 2025-10-27 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +75.500% | 1 | 36 | +15.005% |
| 2025-10-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -32.961% | 1 | 36 | +101.833% |
| 2025-10-07 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +27.857% | 1 | 36 | +35.307% |
| 2025-09-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +69.903% | 1 | 36 | +73.000% |
| 2025-08-26 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -23.704% | 1 | 38 | +193.932% |
| 2025-08-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +22.727% | 1 | 38 | +124.259% |
| 2025-08-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.725% | 1 | 37 | +175.227% |
| 2025-08-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +29.771% | 1 | 37 | +137.451% |
| 2025-07-18 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +12.286% | 1 | 37 | +208.142% |
| 2025-07-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 1 | 37 | +246.000% |
| 2025-07-10 | 3.2900 | 4.0000 | 3.2900 | 4.0000 | +86.047% | 11 | 37 | +202.750% |
| 2025-05-16 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +72.000% | 2 | 29 | +463.256% |
| 2025-04-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -19.355% | 1 | 29 | +868.800% |
| 2025-04-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 1 | 29 | +681.290% |
| 2025-03-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 1 | 28 | +707.333% |
| 2025-03-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -56.522% | 1 | 27 | +505.500% |
| 2025-02-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -11.538% | 20 | 26 | +163.261% |
| 2025-02-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.587% | 10 | 16 | +132.885% |
| 2025-02-18 | 5.0000 | 5.4500 | 5.0000 | 5.4500 | +36.250% | 4 | 6 | +122.202% |
| 2024-12-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -28.571% | 2 | 2 | +202.750% |
| 2024-12-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 1 | +116.250% |