Dark

VOO20270115C745
VOO Jan 15 2027 745.00 Call (VOO270115C00745000)
option OPRA

EOD

Oct 1, 2026

6.04-20.422%(-1.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0400	6.0400	6.0400	6.0400	-20.422%	5	112	0.000%
2026-09-24	7.5900	7.5900	7.5900	7.5900	-31.000%	1	107	-20.422%
2026-09-22	11.0000	11.0000	11.0000	11.0000	+2.041%	1	108	-45.091%
2026-09-21	9.4500	10.7800	9.4500	10.7800	+68.438%	2	108	-43.970%
2026-09-16	6.4000	6.4000	6.4000	6.4000	-8.046%	1	109	-5.625%
2026-09-14	7.0000	7.0000	6.9600	6.9600	-8.058%	2	108	-13.218%
2026-09-10	7.5700	7.5700	7.5700	7.5700	-10.941%	1	110	-20.211%
2026-09-09	8.5000	8.5000	8.5000	8.5000	-9.766%	1	110	-28.941%
2026-09-08	9.8000	9.8000	9.4200	9.4200	-13.578%	6	110	-35.881%
2026-09-03	10.9000	10.9000	10.9000	10.9000	-4.386%	1	106	-44.587%
2026-08-28	13.0500	13.0500	11.4000	11.4000	+6.047%	2	105	-47.018%
2026-08-24	10.6800	10.7500	10.6800	10.7500	-10.417%	2	103	-43.814%
2026-08-20	12.2600	12.5000	12.0000	12.0000	-20.000%	34	103	-49.667%
2026-08-18	15.0000	15.0000	15.0000	15.0000	-5.063%	1	74	-59.733%
2026-08-17	16.2000	16.2000	15.8000	15.8000	-12.222%	9	73	-61.772%
2026-08-13	17.8500	18.0000	17.8500	18.0000	+21.622%	2	78	-66.444%
2026-08-06	15.7000	15.9000	14.8000	14.8000	-7.500%	36	77	-59.189%
2026-08-04	13.6000	16.0000	13.6000	16.0000	+39.494%	12	86	-62.250%
2026-08-03	10.1000	11.4700	10.1000	11.4700	+58.207%	36	83	-47.341%
2026-07-31	7.2500	7.2500	7.2500	7.2500	-7.051%	5	56	-16.690%
2026-07-28	7.8000	7.8000	7.8000	7.8000	0.000%	1	51	-22.564%
2026-07-23	7.8000	7.8000	7.8000	7.8000	-22.772%	1	51	-22.564%
2026-07-21	9.6900	10.1000	9.6900	10.1000	-19.200%	2	51	-40.198%
2026-07-06	12.5000	12.5000	12.5000	12.5000	+13.020%	1	50	-51.680%
2026-06-30	11.0600	11.0600	11.0600	11.0600	+5.736%	1	50	-45.389%
2026-06-29	10.4600	10.4600	10.4600	10.4600	-22.057%	2	49	-42.256%
2026-06-22	13.4200	13.4200	13.4200	13.4200	+5.669%	7	49	-54.993%
2026-06-17	12.7000	12.7000	12.7000	12.7000	-27.429%	1	49	-52.441%
2026-06-15	17.4000	17.5000	17.4000	17.5000	+14.379%	2	49	-65.486%
2026-06-08	15.3000	15.3000	15.3000	15.3000	-15.934%	1	49	-60.523%
2026-06-04	18.2000	18.2000	18.2000	18.2000	+3.058%	1	48	-66.813%
2026-05-28	17.6600	17.6600	17.6600	17.6600	+3.275%	3	47	-65.798%
2026-05-27	16.7000	17.8800	16.7000	17.1000	+4.908%	6	47	-64.678%
2026-05-15	16.3000	16.3000	16.3000	16.3000	-14.525%	1	42	-62.945%
2026-05-14	19.0700	19.0700	19.0700	19.0700	+33.357%	1	41	-68.327%
2026-05-12	14.3000	14.3000	14.3000	14.3000	+10.000%	1	42	-57.762%
2026-05-08	13.0000	13.0000	13.0000	13.0000	+32.653%	1	42	-53.538%
2026-05-04	9.8000	9.8000	9.8000	9.8000	+33.697%	2	42	-38.367%
2026-04-17	7.3300	7.3300	7.3300	7.3300	+176.604%	1	40	-17.599%
2026-04-09	2.6500	2.6500	2.6500	2.6500	+10.417%	5	39	+127.925%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-21.311%	4	39	+151.667%
2026-03-19	3.0500	3.0500	3.0500	3.0500	-39.000%	1	39	+98.033%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-29.577%	3	40	+20.800%
2026-02-03	7.1000	7.1000	7.1000	7.1000	+26.786%	4	40	-14.930%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-13.846%	1	40	+7.857%
2026-01-22	6.5000	6.5000	6.5000	6.5000	+5.691%	1	40	-7.077%
2026-01-20	6.1500	6.1500	6.1500	6.1500	-14.345%	1	39	-1.789%
2026-01-14	7.1800	7.1800	7.1800	7.1800	+5.433%	1	38	-15.877%
2025-12-31	6.5000	6.8100	6.5000	6.8100	+0.591%	2	35	-11.307%
2025-12-23	6.7700	6.7700	6.7700	6.7700	+9.194%	1	35	-10.783%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-31.111%	1	34	-2.581%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-2.597%	1	33	-32.889%
2025-12-10	9.2400	9.2400	9.2400	9.2400	+2.667%	1	32	-34.632%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-0.552%	1	32	-32.889%
2025-11-10	9.0500	9.0500	9.0500	9.0500	-26.423%	1	33	-33.260%
2025-10-29	12.3000	12.3000	12.3000	12.3000	+29.474%	1	33	-50.894%
2025-10-27	9.5000	9.5000	9.5000	9.5000	+26.667%	1	33	-36.421%
2025-10-16	7.5000	7.5000	7.5000	7.5000	+3.022%	1	33	-19.467%
2025-10-10	7.2800	7.2800	7.2800	7.2800	-11.864%	1	33	-17.033%
2025-10-03	8.1900	8.2600	8.1900	8.2600	+15.363%	2	32	-26.877%
2025-09-22	7.1600	7.1600	7.1600	7.1600	+88.421%	1	32	-15.642%
2025-08-27	3.8000	3.8000	3.8000	3.8000	-32.143%	1	31	+58.947%
2025-08-11	5.6000	5.6000	5.6000	5.6000	+78.914%	1	32	+7.857%
2025-08-05	2.8500	3.1300	2.8500	3.1300	-5.152%	16	32	+92.971%
2025-07-17	3.3000	3.3000	3.3000	3.3000	+25.954%	12	36	+83.030%
2025-06-30	2.6200	2.6200	2.6200	2.6200	+31.000%	1	38	+130.534%
2025-06-25	2.0000	2.0000	2.0000	2.0000	0.000%	1	39	+202.000%
2025-06-18	2.0000	2.0000	2.0000	2.0000	+7.527%	1	38	+202.000%
2025-06-04	1.8600	1.8600	1.8600	1.8600	+14.110%	1	38	+224.731%
2025-05-27	1.6300	1.6300	1.6300	1.6300	+20.741%	1	38	+270.552%
2025-04-23	1.3500	1.3500	1.3500	1.3500	+42.105%	1	37	+347.407%
2025-04-08	1.0000	1.0000	0.9500	0.9500	-36.667%	4	37	+535.789%
2025-03-26	1.5000	1.5000	1.5000	1.5000	0.000%	1	33	+302.667%
2025-03-12	1.5000	1.5000	1.5000	1.5000	0.000%	2	33	+302.667%
2025-03-11	2.0000	2.0000	1.5000	1.5000	-9.091%	2	31	+302.667%
2025-03-10	1.6500	1.6500	1.6500	1.6500	0.000%	1	29	+266.061%
2025-03-07	1.6500	1.6500	1.6500	1.6500	-21.429%	4	28	+266.061%
2025-03-04	2.1000	2.1000	2.1000	2.1000	-28.571%	6	26	+187.619%
2025-02-25	2.9400	2.9400	2.9400	2.9400	-28.293%	2	22	+105.442%
2025-02-21	4.2000	4.2000	4.1000	4.1000	-10.870%	4	20	+47.317%
2025-02-18	4.6000	4.6000	4.6000	4.6000	+15.000%	3	18	+31.304%
2025-02-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	15	+51.000%
2025-02-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	15	+51.000%
2025-01-29	4.0000	4.0000	4.0000	4.0000	+1.010%	10	14	+51.000%
2025-01-27	3.9600	3.9600	3.9600	3.9600	-19.184%	1	4	+52.525%
2025-01-22	4.9000	4.9000	4.9000	4.9000	-7.547%	1	3	+23.265%
2024-12-17	5.3000	5.3000	5.3000	5.3000	0.000%	1	2	+13.962%
2024-12-04	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	+13.962%