Dark

VOO20270115C740
VOO Jan 15 2027 740.00 Call (VOO270115C00740000)
option OPRA

EOD

Sep 29, 2026

7.81-11.250%(-0.99)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.7100	7.8100	7.7100	7.8100	-11.250%	9	167	0.000%
2026-09-28	9.4000	9.4000	8.8000	8.8000	-10.660%	3	170	-11.250%
2026-09-24	9.8500	9.8500	9.8500	9.8500	-0.605%	1	169	-20.711%
2026-09-21	9.4000	9.9100	9.4000	9.9100	+30.395%	2	168	-21.191%
2026-09-16	7.6000	7.6000	7.6000	7.6000	+4.539%	3	166	+2.763%
2026-09-15	7.7000	7.7000	7.2700	7.2700	-15.465%	6	163	+7.428%
2026-09-14	8.0000	8.6000	8.0000	8.6000	-15.271%	4	166	-9.186%
2026-09-11	10.1000	10.1500	10.1000	10.1500	+2.525%	2	166	-23.054%
2026-09-09	9.9000	9.9000	9.9000	9.9000	-12.389%	1	165	-21.111%
2026-09-08	11.3000	11.3000	11.3000	11.3000	-8.130%	3	166	-30.885%
2026-09-04	12.0000	12.3000	12.0000	12.3000	-7.029%	3	162	-36.504%
2026-09-03	11.9600	13.2300	11.9600	13.2300	+32.300%	2	162	-40.967%
2026-09-02	10.0000	10.0000	10.0000	10.0000	+1.729%	1	163	-21.900%
2026-09-01	10.2200	10.2500	9.8300	9.8300	-13.009%	4	164	-20.549%
2026-08-31	11.3000	11.3000	11.3000	11.3000	-19.858%	11	166	-30.885%
2026-08-27	14.3900	14.3900	14.1000	14.1000	+9.728%	2	157	-44.610%
2026-08-26	12.8900	12.8900	12.8300	12.8500	+1.181%	4	156	-39.222%
2026-08-25	12.5900	12.7000	12.3000	12.7000	+0.954%	3	155	-38.504%
2026-08-24	12.5800	12.5800	12.5800	12.5800	-7.500%	1	153	-37.917%
2026-08-21	13.6000	13.6000	13.6000	13.6000	-4.695%	3	152	-42.574%
2026-08-20	14.2700	14.2700	14.2700	14.2700	-10.813%	4	155	-45.270%
2026-08-19	15.6500	16.0000	15.6500	16.0000	+3.226%	7	151	-51.188%
2026-08-18	15.5000	15.5500	15.5000	15.5000	-16.935%	13	144	-49.613%
2026-08-17	18.9500	18.9500	18.6600	18.6600	-6.466%	2	143	-58.146%
2026-08-14	20.1900	20.1900	19.9500	19.9500	-1.189%	4	143	-60.852%
2026-08-13	21.1000	21.1000	20.1900	20.1900	+6.544%	2	141	-61.317%
2026-08-12	18.9500	18.9500	18.9500	18.9500	+9.033%	1	139	-58.786%
2026-08-11	17.3800	17.3800	17.3800	17.3800	-7.553%	1	138	-55.063%
2026-08-10	18.8000	18.8000	18.8000	18.8000	+2.174%	3	137	-58.457%
2026-08-07	17.8000	19.0100	17.8000	18.4000	+8.555%	6	137	-57.554%
2026-08-06	16.9500	16.9500	16.9500	16.9500	-13.077%	1	132	-53.923%
2026-08-05	21.7300	21.7300	19.5000	19.5000	+5.405%	3	132	-59.949%
2026-08-04	15.6400	18.5000	15.6400	18.5000	+168.116%	2	131	-57.784%
2026-07-30	7.0000	7.0000	6.9000	6.9000	-23.163%	16	129	+13.188%
2026-07-24	8.9000	8.9800	8.9000	8.9800	-3.233%	12	111	-13.029%
2026-07-23	9.2800	9.2800	9.2800	9.2800	-31.765%	1	111	-15.841%
2026-07-16	13.6000	13.6000	13.6000	13.6000	-6.207%	2	112	-42.574%
2026-07-10	14.5000	14.5000	14.5000	14.5000	+10.687%	1	112	-46.138%
2026-07-09	12.9000	13.4000	12.9000	13.1000	+8.175%	3	112	-40.382%
2026-07-08	12.1100	12.1100	12.1100	12.1100	-13.500%	1	115	-35.508%
2026-07-01	14.0000	14.0000	14.0000	14.0000	0.000%	1	115	-44.214%
2026-06-30	14.0000	14.0000	14.0000	14.0000	+21.422%	2	115	-44.214%
2026-06-29	12.0000	12.0000	11.5300	11.5300	+5.297%	2	114	-32.264%
2026-06-26	10.5000	11.1900	10.5000	10.9500	-14.786%	4	112	-28.676%
2026-06-23	12.0800	12.8500	12.0800	12.8500	-28.927%	3	110	-39.222%
2026-06-16	18.0800	18.0800	18.0800	18.0800	-4.136%	1	111	-56.803%
2026-06-15	18.8600	18.8600	18.8600	18.8600	+50.880%	5	105	-58.590%
2026-06-11	12.5000	12.5000	12.5000	12.5000	-31.507%	1	105	-37.520%
2026-06-05	18.2500	18.2500	18.2500	18.2500	-11.408%	1	104	-57.205%
2026-06-03	20.6000	20.6000	20.6000	20.6000	-2.830%	2	103	-62.087%
2026-05-29	21.2000	21.2000	21.2000	21.2000	+6.963%	10	101	-63.160%
2026-05-28	19.8200	19.8200	19.8200	19.8200	+4.591%	1	91	-60.595%
2026-05-26	19.0500	19.0500	18.9500	18.9500	+11.471%	2	90	-58.786%
2026-05-22	17.0000	17.0000	17.0000	17.0000	-16.544%	1	88	-54.059%
2026-05-14	20.3700	20.3700	20.3700	20.3700	+37.635%	15	88	-61.659%
2026-05-12	15.0000	15.0000	14.8000	14.8000	-13.450%	2	73	-47.230%
2026-05-11	16.0000	17.1000	16.0000	17.1000	+14.765%	12	73	-54.327%
2026-05-08	14.9000	14.9000	14.9000	14.9000	+9.158%	2	69	-47.584%
2026-05-06	13.0500	13.6500	13.0500	13.6500	+24.091%	2	67	-42.784%
2026-05-05	10.5000	11.2000	10.5000	11.0000	+4.265%	3	68	-29.000%
2026-05-04	10.3000	10.5500	10.3000	10.5500	+0.572%	2	65	-25.972%
2026-05-01	10.4900	10.4900	10.4900	10.4900	+26.386%	1	62	-25.548%
2026-04-28	8.3000	8.3000	8.3000	8.3000	-11.702%	1	62	-5.904%
2026-04-27	9.4000	9.4000	9.4000	9.4000	+11.905%	1	62	-16.915%
2026-04-17	8.4000	8.4000	8.4000	8.4000	+34.400%	20	62	-7.024%
2026-04-16	6.2500	6.2500	6.2500	6.2500	+115.517%	2	62	+24.960%
2026-04-09	2.9000	2.9000	2.9000	2.9000	+11.538%	10	60	+169.310%
2026-04-08	2.6000	2.6000	2.6000	2.6000	+10.638%	1	70	+200.385%
2026-04-02	1.5000	2.3500	1.5000	2.3500	+23.684%	10	61	+232.340%
2026-03-27	1.9000	1.9000	1.9000	1.9000	-23.387%	1	61	+311.053%
2026-03-26	2.4800	2.4800	2.4800	2.4800	-50.301%	1	62	+214.919%
2026-03-03	5.1000	5.1000	4.6600	4.9900	-28.714%	13	62	+56.513%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+27.273%	1	63	+11.571%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-1.786%	3	63	+42.000%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+9.804%	1	63	+39.464%
2026-02-06	5.1000	5.1000	5.1000	5.1000	-18.269%	8	62	+53.137%
2026-02-05	6.0000	6.2400	6.0000	6.2400	-23.902%	2	54	+25.160%
2026-01-28	8.2000	8.2000	8.2000	8.2000	+11.262%	10	54	-4.756%
2026-01-22	7.3700	7.3700	7.3700	7.3700	+8.382%	1	45	+5.970%
2026-01-21	6.5000	6.8000	6.5000	6.8000	-21.839%	2	44	+14.853%
2026-01-12	8.7000	8.7000	8.7000	8.7000	-3.333%	1	43	-10.230%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+10.024%	1	42	-13.222%
2026-01-05	8.1800	8.1800	8.1800	8.1800	+15.537%	1	41	-4.523%
2026-01-02	7.0800	7.0800	7.0800	7.0800	-6.842%	4	41	+10.311%
2025-12-22	7.6000	7.6000	7.6000	7.6000	+13.433%	1	37	+2.763%
2025-12-18	6.7000	6.7000	6.7000	6.7000	-18.886%	1	37	+16.567%
2025-11-19	8.1200	8.2600	8.1200	8.2600	-34.755%	4	37	-5.448%
2025-11-03	12.6600	12.6600	12.6600	12.6600	+20.228%	1	36	-38.310%
2025-10-27	10.5300	10.5300	10.5300	10.5300	+75.500%	1	36	-25.831%
2025-10-13	6.0000	6.0000	6.0000	6.0000	-32.961%	1	36	+30.167%
2025-10-07	8.9500	8.9500	8.9500	8.9500	+27.857%	1	36	-12.737%
2025-09-19	7.0000	7.0000	7.0000	7.0000	+69.903%	1	36	+11.571%
2025-08-26	4.1200	4.1200	4.1200	4.1200	-23.704%	1	38	+89.563%
2025-08-15	5.4000	5.4000	5.4000	5.4000	+22.727%	1	38	+44.630%
2025-08-14	4.4000	4.4000	4.4000	4.4000	-13.725%	1	37	+77.500%
2025-08-13	5.1000	5.1000	5.1000	5.1000	+29.771%	1	37	+53.137%
2025-07-18	3.9300	3.9300	3.9300	3.9300	+12.286%	1	37	+98.728%
2025-07-16	3.5000	3.5000	3.5000	3.5000	-12.500%	1	37	+123.143%
2025-07-10	3.2900	4.0000	3.2900	4.0000	+86.047%	11	37	+95.250%
2025-05-16	2.1500	2.1500	2.1500	2.1500	+72.000%	2	29	+263.256%
2025-04-28	1.2500	1.2500	1.2500	1.2500	-19.355%	1	29	+524.800%
2025-04-03	1.5500	1.5500	1.5500	1.5500	+3.333%	1	29	+403.871%
2025-03-31	1.5000	1.5000	1.5000	1.5000	-25.000%	1	28	+420.667%
2025-03-04	2.0000	2.0000	2.0000	2.0000	-56.522%	1	27	+290.500%
2025-02-21	4.6000	4.6000	4.6000	4.6000	-11.538%	20	26	+69.783%
2025-02-19	5.2000	5.2000	5.2000	5.2000	-4.587%	10	16	+50.192%
2025-02-18	5.0000	5.4500	5.0000	5.4500	+36.250%	4	6	+43.303%
2024-12-27	4.0000	4.0000	4.0000	4.0000	-28.571%	2	2	+95.250%
2024-12-02	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	+39.464%