VOO20270115C750
VOO Jan 15 2027 750.00 Call (VOO270115C00750000)
optionOPRA
EODJul 8, 2026
9.10USD-13.333%(-1.40)2
Historical Prices · VOO20270115C750
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -13.333% | 2 | 316 | 0.000% |
| 2026-07-07 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 5 | 314 | -13.333% |
| 2026-07-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.563% | 15 | 309 | -17.273% |
| 2026-07-02 | 9.6000 | 10.5200 | 9.6000 | 10.5200 | -2.683% | 2 | 295 | -13.498% |
| 2026-07-01 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -0.826% | 1 | 295 | -15.819% |
| 2026-06-30 | 9.6200 | 10.9000 | 9.6200 | 10.9000 | +11.224% | 3 | 295 | -16.514% |
| 2026-06-29 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +15.294% | 1 | 293 | -7.143% |
| 2026-06-26 | 8.0000 | 8.5000 | 7.7500 | 8.5000 | +7.595% | 4 | 294 | +7.059% |
| 2026-06-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -18.974% | 1 | 296 | +15.190% |
| 2026-06-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -19.355% | 1 | 297 | -6.667% |
| 2026-06-22 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +8.140% | 1 | 297 | -24.731% |
| 2026-06-17 | 13.5000 | 13.6800 | 11.1800 | 11.1800 | -18.986% | 3 | 297 | -18.605% |
| 2026-06-16 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -8.609% | 3 | 297 | -34.058% |
| 2026-06-15 | 15.0000 | 15.8000 | 15.0000 | 15.1000 | +67.035% | 27 | 279 | -39.735% |
| 2026-06-11 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -5.931% | 1 | 279 | +0.664% |
| 2026-06-10 | 10.4000 | 10.4000 | 9.6100 | 9.6100 | +3.333% | 11 | 279 | -5.307% |
| 2026-06-09 | 11.0000 | 11.0000 | 8.5000 | 9.3000 | -24.390% | 26 | 279 | -2.151% |
| 2026-06-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -20.645% | 10 | 261 | -26.016% |
| 2026-06-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -13.649% | 2 | 261 | -41.290% |
| 2026-06-02 | 18.0000 | 18.0000 | 17.9400 | 17.9500 | -0.278% | 9 | 276 | -49.304% |
| 2026-06-01 | 16.8600 | 18.0000 | 16.6000 | 18.0000 | +2.857% | 40 | 274 | -49.444% |
| 2026-05-29 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +10.340% | 1 | 254 | -48.000% |
| 2026-05-26 | 15.4000 | 15.8600 | 15.4000 | 15.8600 | +5.733% | 29 | 254 | -42.623% |
| 2026-05-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +20.968% | 2 | 225 | -39.333% |
| 2026-05-20 | 11.8500 | 12.8200 | 11.8500 | 12.4000 | +3.940% | 8 | 225 | -26.613% |
| 2026-05-18 | 11.6700 | 11.9300 | 11.6700 | 11.9300 | -18.063% | 2 | 219 | -23.722% |
| 2026-05-15 | 14.7000 | 14.7000 | 14.5600 | 14.5600 | -10.290% | 2 | 219 | -37.500% |
| 2026-05-14 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +29.840% | 1 | 216 | -43.931% |
| 2026-05-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.613% | 4 | 216 | -27.200% |
| 2026-05-11 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +3.204% | 1 | 216 | -32.742% |
| 2026-05-08 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +10.820% | 1 | 216 | -30.587% |
| 2026-05-07 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +9.537% | 1 | 216 | -23.077% |
| 2026-05-06 | 10.0000 | 11.0000 | 10.0000 | 10.8000 | +20.000% | 9 | 215 | -15.741% |
| 2026-05-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.091% | 2 | 212 | +1.111% |
| 2026-05-01 | 8.0000 | 8.2500 | 7.9000 | 8.2500 | +25.000% | 12 | 200 | +10.303% |
| 2026-04-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 1 | 200 | +37.879% |
| 2026-04-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -13.934% | 4 | 201 | +44.444% |
| 2026-04-27 | 7.1000 | 7.3200 | 7.1000 | 7.3200 | +4.571% | 4 | 197 | +24.317% |
| 2026-04-24 | 6.3200 | 7.0000 | 6.3200 | 7.0000 | +25.000% | 6 | 196 | +30.000% |
| 2026-04-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.091% | 5 | 194 | +62.500% |
| 2026-04-22 | 6.0800 | 6.3000 | 6.0400 | 6.1600 | +2.667% | 23 | 189 | +47.727% |
| 2026-04-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 1 | 167 | +51.667% |
| 2026-04-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +18.868% | 10 | 167 | +44.444% |
| 2026-04-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +35.897% | 3 | 171 | +71.698% |
| 2026-04-15 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +11.429% | 5 | 169 | +133.333% |
| 2026-04-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +112.121% | 1 | 173 | +160.000% |
| 2026-03-31 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +14.583% | 1 | 174 | +451.515% |
| 2026-03-30 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -4.000% | 20 | 174 | +531.944% |
| 2026-03-27 | 1.9000 | 1.9000 | 1.5000 | 1.5000 | -25.000% | 6 | 161 | +506.667% |
| 2026-03-26 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | -24.528% | 4 | 158 | +355.000% |
| 2026-03-23 | 3.5000 | 3.5000 | 2.3000 | 2.6500 | -3.636% | 16 | 171 | +243.396% |
| 2026-03-20 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +10.000% | 4 | 158 | +230.909% |
| 2026-03-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 1 | 162 | +264.000% |
| 2026-03-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.129% | 1 | 161 | +250.000% |
| 2026-03-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 11 | 161 | +193.548% |
| 2026-03-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -10.145% | 1 | 151 | +193.548% |
| 2026-03-13 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 151 | +163.768% |
| 2026-03-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 17 | 151 | +160.000% |
| 2026-03-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 2 | 151 | +145.946% |
| 2026-03-10 | 3.5000 | 3.8000 | 3.5000 | 3.8000 | +26.667% | 17 | 151 | +139.474% |
| 2026-03-09 | 2.5000 | 3.0000 | 2.5000 | 3.0000 | -14.286% | 2 | 136 | +203.333% |
| 2026-03-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -22.222% | 1 | 136 | +160.000% |
| 2026-02-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 2 | 136 | +102.222% |
| 2026-02-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.004% | 1 | 136 | +89.583% |
| 2026-02-13 | 2.6500 | 4.7000 | 2.6500 | 4.6600 | -16.786% | 9 | 126 | +95.279% |
| 2026-02-06 | 5.3000 | 5.6000 | 5.0000 | 5.6000 | +16.667% | 3 | 126 | +62.500% |
| 2026-02-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -12.727% | 1 | 123 | +89.583% |
| 2026-02-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.303% | 1 | 122 | +65.455% |
| 2026-02-02 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -5.323% | 3 | 121 | +55.026% |
| 2026-01-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -11.429% | 2 | 118 | +46.774% |
| 2026-01-28 | 7.2900 | 7.2900 | 7.0000 | 7.0000 | +16.667% | 3 | 118 | +30.000% |
| 2026-01-27 | 6.8000 | 6.8000 | 6.0000 | 6.0000 | +20.000% | 24 | 118 | +51.667% |
| 2026-01-21 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | -3.846% | 3 | 116 | +82.000% |
| 2026-01-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -24.638% | 1 | 114 | +75.000% |
| 2026-01-15 | 6.0000 | 6.9000 | 6.0000 | 6.9000 | -2.817% | 2 | 113 | +31.884% |
| 2026-01-13 | 7.6700 | 7.6700 | 7.0000 | 7.1000 | -11.250% | 6 | 113 | +28.169% |
| 2026-01-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.589% | 1 | 110 | +13.750% |
| 2026-01-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +18.699% | 1 | 110 | +24.658% |
| 2026-01-05 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +9.236% | 1 | 110 | +47.967% |
| 2026-01-02 | 5.8700 | 5.8700 | 5.6100 | 5.6300 | -10.635% | 10 | 110 | +61.634% |
| 2025-12-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 2 | 104 | +44.444% |
| 2025-12-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -2.588% | 1 | 104 | +42.187% |
| 2025-12-26 | 6.5500 | 6.5700 | 6.5500 | 6.5700 | +9.500% | 3 | 104 | +38.508% |
| 2025-12-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -29.412% | 1 | 103 | +51.667% |
| 2025-12-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 102 | +7.059% |
| 2025-12-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 2 | 101 | +7.059% |
| 2025-12-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 1 | 101 | +13.750% |
| 2025-12-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +4.113% | 1 | 100 | +12.346% |
| 2025-12-04 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -8.471% | 1 | 100 | +16.967% |
| 2025-12-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 99 | +7.059% |
| 2025-11-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +46.552% | 1 | 98 | +7.059% |
| 2025-11-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -27.044% | 1 | 97 | +56.897% |
| 2025-11-14 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | -24.286% | 2 | 96 | +14.465% |
| 2025-11-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +8.808% | 2 | 94 | -13.333% |
| 2025-11-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +37.857% | 4 | 92 | -5.699% |
| 2025-11-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -26.316% | 1 | 88 | +30.000% |
| 2025-11-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -13.479% | 1 | 87 | -4.211% |
| 2025-11-03 | 10.3000 | 10.9800 | 10.3000 | 10.9800 | +5.882% | 3 | 84 | -17.122% |
| 2025-10-30 | 9.7000 | 11.0000 | 9.7000 | 10.3700 | +8.021% | 3 | 84 | -12.247% |
| 2025-10-28 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +11.628% | 1 | 83 | -5.208% |
| 2025-10-27 | 8.0000 | 8.6000 | 8.0000 | 8.6000 | +72.000% | 2 | 82 | +5.814% |
| 2025-10-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -25.373% | 1 | 82 | +82.000% |
| 2025-10-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.876% | 1 | 83 | +35.821% |
| 2025-10-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.537% | 2 | 82 | +41.085% |
| 2025-10-03 | 7.0800 | 7.1300 | 7.0800 | 7.1300 | +18.833% | 2 | 82 | +27.630% |
| 2025-09-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 8 | 82 | +51.667% |
| 2025-09-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 12 | 82 | +82.000% |
| 2025-09-11 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | +36.364% | 8 | 70 | +102.222% |
| 2025-09-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 62 | +175.758% |
| 2025-08-25 | 3.8000 | 3.8000 | 3.3000 | 3.3000 | -17.910% | 21 | 61 | +175.758% |
| 2025-08-20 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +11.050% | 1 | 44 | +126.368% |
| 2025-08-18 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +13.125% | 1 | 43 | +151.381% |
| 2025-08-11 | 3.1800 | 3.2600 | 2.2500 | 3.2000 | +2.564% | 50 | 43 | +184.375% |
| 2025-08-07 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +12.635% | 1 | 10 | +191.667% |
| 2025-08-04 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -30.750% | 1 | 9 | +228.520% |
| 2025-07-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +29.032% | 2 | 8 | +127.500% |
| 2025-07-22 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +6.897% | 2 | 7 | +193.548% |
| 2025-07-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.706% | 1 | 5 | +213.793% |
| 2025-07-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.333% | 1 | 6 | +167.647% |
| 2025-07-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +152.101% | 5 | 11 | +203.333% |
| 2025-04-04 | 1.0000 | 1.1900 | 1.0000 | 1.1900 | -68.684% | 4 | 11 | +664.706% |
| 2025-02-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 5 | 10 | +139.474% |
| 2025-02-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -25.455% | 5 | 11 | +121.951% |
| 2025-01-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +57.143% | 1 | 7 | +65.455% |
| 2024-12-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.279% | 5 | 1 | +160.000% |
| 2024-12-30 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -23.797% | 1 | 1 | +202.326% |
| 2024-12-26 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -12.222% | 2 | 2 | +130.380% |
| 2024-12-18 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | +12.500% | 2 | 3 | +102.222% |
| 2024-12-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 1 | +127.500% |