Dark

VOO20270115C750
VOO Jan 15 2027 750.00 Call (VOO270115C00750000)
option OPRA

EOD

Sep 30, 2026

6.00-7.692%(-0.50)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.4000	6.4000	6.0000	6.0000	-7.692%	286	611	0.000%
2026-09-28	6.5000	6.5000	6.5000	6.5000	-11.081%	4	506	-7.692%
2026-09-25	7.3100	7.3100	7.3100	7.3100	+37.925%	4	506	-17.921%
2026-09-24	7.0000	7.0000	5.3000	5.3000	-29.333%	4	506	+13.208%
2026-09-23	7.5000	7.5000	7.5000	7.5000	-12.791%	1	502	-20.000%
2026-09-22	9.1300	9.1300	8.4000	8.6000	-3.371%	21	502	-30.233%
2026-09-21	7.2400	9.1000	7.2400	8.9000	+64.207%	6	502	-32.584%
2026-09-18	5.4200	5.4200	5.4200	5.4200	-3.214%	1	498	+10.701%
2026-09-17	5.7000	5.7000	5.6000	5.6000	+13.131%	2	498	+7.143%
2026-09-15	5.1500	5.4000	4.9000	4.9500	-28.777%	32	496	+21.212%
2026-09-11	6.8000	6.9500	6.8000	6.9500	+12.460%	2	493	-13.669%
2026-09-10	6.6000	6.6000	6.1800	6.1800	-9.649%	23	492	-2.913%
2026-09-09	6.8400	6.8400	6.8400	6.8400	-13.854%	1	498	-12.281%
2026-09-08	8.0000	8.0000	7.9400	7.9400	-6.917%	4	497	-24.433%
2026-09-04	8.5300	8.5300	8.5300	8.5300	-13.838%	1	513	-29.660%
2026-09-03	9.8300	9.9000	9.6300	9.9000	+37.500%	26	513	-39.394%
2026-09-01	7.2000	7.2000	7.2000	7.2000	-14.793%	1	508	-16.667%
2026-08-31	8.4600	9.5000	8.4500	8.4500	-17.961%	8	508	-28.994%
2026-08-27	10.3000	10.3000	10.0000	10.3000	+8.879%	12	503	-41.748%
2026-08-25	9.6900	9.6900	9.4600	9.4600	+2.492%	3	491	-36.575%
2026-08-24	9.2000	9.3800	9.0800	9.2300	-7.700%	18	489	-34.995%
2026-08-21	10.0000	10.0000	10.0000	10.0000	+5.263%	1	475	-40.000%
2026-08-20	9.5000	9.5000	9.5000	9.5000	-15.780%	1	475	-36.842%
2026-08-18	12.4000	13.0000	11.2800	11.2800	-17.664%	10	479	-46.809%
2026-08-17	14.0000	14.0000	13.7000	13.7000	-8.054%	28	477	-56.204%
2026-08-14	16.1900	16.1900	14.9000	14.9000	-8.869%	2	485	-59.732%
2026-08-13	16.5000	16.6000	16.3500	16.3500	+13.463%	4	483	-63.303%
2026-08-12	14.4100	14.4100	14.4100	14.4100	+0.769%	1	481	-58.362%
2026-08-11	14.3000	14.3000	14.3000	14.3000	-2.721%	1	482	-58.042%
2026-08-10	14.9600	14.9600	14.7000	14.7000	+2.797%	18	482	-59.184%
2026-08-07	14.2000	14.3000	14.2000	14.3000	+9.327%	3	464	-58.042%
2026-08-06	14.5000	14.5000	13.0800	13.0800	-13.947%	6	461	-54.128%
2026-08-04	11.5000	15.2000	11.5000	15.2000	+55.102%	36	457	-60.526%
2026-08-03	7.5000	9.8000	7.5000	9.8000	+67.521%	9	446	-38.776%
2026-07-30	5.3000	5.9500	4.6000	5.8500	+6.364%	5	441	+2.564%
2026-07-29	5.4500	5.5000	5.4500	5.5000	-8.333%	3	437	+9.091%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-0.498%	7	438	0.000%
2026-07-27	6.6100	6.6100	6.0000	6.0300	-7.231%	11	431	-0.498%
2026-07-24	6.5100	6.5100	6.5000	6.5000	-1.515%	4	428	-7.692%
2026-07-23	7.4000	7.4000	6.6000	6.6000	-13.158%	14	429	-9.091%
2026-07-22	8.5000	8.5000	7.6000	7.6000	-11.111%	74	421	-21.053%
2026-07-21	8.2000	8.5500	8.2000	8.5500	+6.875%	3	355	-29.825%
2026-07-20	8.3100	8.3100	8.0000	8.0000	-8.046%	2	352	-25.000%
2026-07-17	9.1700	9.1700	8.5000	8.7000	-11.224%	9	351	-31.034%
2026-07-16	10.6000	10.7000	9.8000	9.8000	-10.174%	31	347	-38.776%
2026-07-15	10.4000	10.9100	10.4000	10.9100	+2.634%	2	327	-45.005%
2026-07-09	9.2000	10.6300	9.2000	10.6300	+16.813%	10	325	-43.556%
2026-07-08	9.1000	9.1000	9.1000	9.1000	-13.333%	2	316	-34.066%
2026-07-07	10.5000	10.5000	10.5000	10.5000	-4.545%	5	314	-42.857%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+4.563%	15	309	-45.455%
2026-07-02	9.6000	10.5200	9.6000	10.5200	-2.683%	2	295	-42.966%
2026-07-01	10.8100	10.8100	10.8100	10.8100	-0.826%	1	295	-44.496%
2026-06-30	9.6200	10.9000	9.6200	10.9000	+11.224%	3	295	-44.954%
2026-06-29	9.8000	9.8000	9.8000	9.8000	+15.294%	1	293	-38.776%
2026-06-26	8.0000	8.5000	7.7500	8.5000	+7.595%	4	294	-29.412%
2026-06-24	7.9000	7.9000	7.9000	7.9000	-18.974%	1	296	-24.051%
2026-06-23	9.7500	9.7500	9.7500	9.7500	-19.355%	1	297	-38.462%
2026-06-22	12.0900	12.0900	12.0900	12.0900	+8.140%	1	297	-50.372%
2026-06-17	13.5000	13.6800	11.1800	11.1800	-18.986%	3	297	-46.333%
2026-06-16	13.8000	13.8000	13.8000	13.8000	-8.609%	3	297	-56.522%
2026-06-15	15.0000	15.8000	15.0000	15.1000	+67.035%	27	279	-60.265%
2026-06-11	9.0400	9.0400	9.0400	9.0400	-5.931%	1	279	-33.628%
2026-06-10	10.4000	10.4000	9.6100	9.6100	+3.333%	11	279	-37.565%
2026-06-09	11.0000	11.0000	8.5000	9.3000	-24.390%	26	279	-35.484%
2026-06-08	12.3000	12.3000	12.3000	12.3000	-20.645%	10	261	-51.220%
2026-06-04	15.5000	15.5000	15.5000	15.5000	-13.649%	2	261	-61.290%
2026-06-02	18.0000	18.0000	17.9400	17.9500	-0.278%	9	276	-66.574%
2026-06-01	16.8600	18.0000	16.6000	18.0000	+2.857%	40	274	-66.667%
2026-05-29	17.5000	17.5000	17.5000	17.5000	+10.340%	1	254	-65.714%
2026-05-26	15.4000	15.8600	15.4000	15.8600	+5.733%	29	254	-62.169%
2026-05-22	15.0000	15.0000	15.0000	15.0000	+20.968%	2	225	-60.000%
2026-05-20	11.8500	12.8200	11.8500	12.4000	+3.940%	8	225	-51.613%
2026-05-18	11.6700	11.9300	11.6700	11.9300	-18.063%	2	219	-49.707%
2026-05-15	14.7000	14.7000	14.5600	14.5600	-10.290%	2	219	-58.791%
2026-05-14	16.2300	16.2300	16.2300	16.2300	+29.840%	1	216	-63.031%
2026-05-12	12.5000	12.5000	12.5000	12.5000	-7.613%	4	216	-52.000%
2026-05-11	13.5300	13.5300	13.5300	13.5300	+3.204%	1	216	-55.654%
2026-05-08	13.1100	13.1100	13.1100	13.1100	+10.820%	1	216	-54.233%
2026-05-07	11.8300	11.8300	11.8300	11.8300	+9.537%	1	216	-49.281%
2026-05-06	10.0000	11.0000	10.0000	10.8000	+20.000%	9	215	-44.444%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+9.091%	2	212	-33.333%
2026-05-01	8.0000	8.2500	7.9000	8.2500	+25.000%	12	200	-27.273%
2026-04-30	6.6000	6.6000	6.6000	6.6000	+4.762%	1	200	-9.091%
2026-04-29	6.3000	6.3000	6.3000	6.3000	-13.934%	4	201	-4.762%
2026-04-27	7.1000	7.3200	7.1000	7.3200	+4.571%	4	197	-18.033%
2026-04-24	6.3200	7.0000	6.3200	7.0000	+25.000%	6	196	-14.286%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-9.091%	5	194	+7.143%
2026-04-22	6.0800	6.3000	6.0400	6.1600	+2.667%	23	189	-2.597%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-4.762%	1	167	0.000%
2026-04-17	6.3000	6.3000	6.3000	6.3000	+18.868%	10	167	-4.762%
2026-04-16	5.3000	5.3000	5.3000	5.3000	+35.897%	3	171	+13.208%
2026-04-15	3.8500	3.9000	3.8500	3.9000	+11.429%	5	169	+53.846%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+112.121%	1	173	+71.429%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+14.583%	1	174	+263.636%
2026-03-30	1.4400	1.4400	1.4400	1.4400	-4.000%	20	174	+316.667%
2026-03-27	1.9000	1.9000	1.5000	1.5000	-25.000%	6	161	+300.000%
2026-03-26	2.3000	2.3000	2.0000	2.0000	-24.528%	4	158	+200.000%
2026-03-23	3.5000	3.5000	2.3000	2.6500	-3.636%	16	171	+126.415%
2026-03-20	2.7500	2.7500	2.7500	2.7500	+10.000%	4	158	+118.182%
2026-03-19	2.5000	2.5000	2.5000	2.5000	-3.846%	1	162	+140.000%
2026-03-18	2.6000	2.6000	2.6000	2.6000	-16.129%	1	161	+130.769%
2026-03-17	3.1000	3.1000	3.1000	3.1000	0.000%	11	161	+93.548%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-10.145%	1	151	+93.548%
2026-03-13	3.4500	3.4500	3.4500	3.4500	-1.429%	1	151	+73.913%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-5.405%	17	151	+71.429%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-2.632%	2	151	+62.162%
2026-03-10	3.5000	3.8000	3.5000	3.8000	+26.667%	17	151	+57.895%
2026-03-09	2.5000	3.0000	2.5000	3.0000	-14.286%	2	136	+100.000%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-22.222%	1	136	+71.429%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-6.250%	2	136	+33.333%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+3.004%	1	136	+25.000%
2026-02-13	2.6500	4.7000	2.6500	4.6600	-16.786%	9	126	+28.755%
2026-02-06	5.3000	5.6000	5.0000	5.6000	+16.667%	3	126	+7.143%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-12.727%	1	123	+25.000%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-6.303%	1	122	+9.091%
2026-02-02	5.8700	5.8700	5.8700	5.8700	-5.323%	3	121	+2.215%
2026-01-30	6.2000	6.2000	6.2000	6.2000	-11.429%	2	118	-3.226%
2026-01-28	7.2900	7.2900	7.0000	7.0000	+16.667%	3	118	-14.286%
2026-01-27	6.8000	6.8000	6.0000	6.0000	+20.000%	24	118	0.000%
2026-01-21	4.6000	5.0000	4.6000	5.0000	-3.846%	3	116	+20.000%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-24.638%	1	114	+15.385%
2026-01-15	6.0000	6.9000	6.0000	6.9000	-2.817%	2	113	-13.043%
2026-01-13	7.6700	7.6700	7.0000	7.1000	-11.250%	6	113	-15.493%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+9.589%	1	110	-25.000%
2026-01-07	7.3000	7.3000	7.3000	7.3000	+18.699%	1	110	-17.808%
2026-01-05	6.1500	6.1500	6.1500	6.1500	+9.236%	1	110	-2.439%
2026-01-02	5.8700	5.8700	5.6100	5.6300	-10.635%	10	110	+6.572%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-1.563%	2	104	-4.762%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-2.588%	1	104	-6.250%
2025-12-26	6.5500	6.5700	6.5500	6.5700	+9.500%	3	104	-8.676%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-29.412%	1	103	0.000%
2025-12-11	8.5000	8.5000	8.5000	8.5000	0.000%	1	102	-29.412%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+6.250%	2	101	-29.412%
2025-12-08	8.0000	8.0000	8.0000	8.0000	-1.235%	1	101	-25.000%
2025-12-05	8.1000	8.1000	8.1000	8.1000	+4.113%	1	100	-25.926%
2025-12-04	7.7800	7.7800	7.7800	7.7800	-8.471%	1	100	-22.879%
2025-12-02	8.5000	8.5000	8.5000	8.5000	0.000%	1	99	-29.412%
2025-11-28	8.5000	8.5000	8.5000	8.5000	+46.552%	1	98	-29.412%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-27.044%	1	97	+3.448%
2025-11-14	8.0000	8.0000	7.9500	7.9500	-24.286%	2	96	-24.528%
2025-11-11	10.5000	10.5000	10.5000	10.5000	+8.808%	2	94	-42.857%
2025-11-10	9.6500	9.6500	9.6500	9.6500	+37.857%	4	92	-37.824%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-26.316%	1	88	-14.286%
2025-11-05	9.5000	9.5000	9.5000	9.5000	-13.479%	1	87	-36.842%
2025-11-03	10.3000	10.9800	10.3000	10.9800	+5.882%	3	84	-45.355%
2025-10-30	9.7000	11.0000	9.7000	10.3700	+8.021%	3	84	-42.141%
2025-10-28	9.6000	9.6000	9.6000	9.6000	+11.628%	1	83	-37.500%
2025-10-27	8.0000	8.6000	8.0000	8.6000	+72.000%	2	82	-30.233%
2025-10-23	5.0000	5.0000	5.0000	5.0000	-25.373%	1	82	+20.000%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+3.876%	1	83	-10.448%
2025-10-08	6.4500	6.4500	6.4500	6.4500	-9.537%	2	82	-6.977%
2025-10-03	7.0800	7.1300	7.0800	7.1300	+18.833%	2	82	-15.849%
2025-09-24	6.0000	6.0000	6.0000	6.0000	+20.000%	8	82	0.000%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+11.111%	12	82	+20.000%
2025-09-11	5.0000	5.0000	4.5000	4.5000	+36.364%	8	70	+33.333%
2025-09-02	3.3000	3.3000	3.3000	3.3000	0.000%	1	62	+81.818%
2025-08-25	3.8000	3.8000	3.3000	3.3000	-17.910%	21	61	+81.818%
2025-08-20	4.0200	4.0200	4.0200	4.0200	+11.050%	1	44	+49.254%
2025-08-18	3.6200	3.6200	3.6200	3.6200	+13.125%	1	43	+65.746%
2025-08-11	3.1800	3.2600	2.2500	3.2000	+2.564%	50	43	+87.500%
2025-08-07	3.1200	3.1200	3.1200	3.1200	+12.635%	1	10	+92.308%
2025-08-04	2.7700	2.7700	2.7700	2.7700	-30.750%	1	9	+116.606%
2025-07-23	4.0000	4.0000	4.0000	4.0000	+29.032%	2	8	+50.000%
2025-07-22	3.0000	3.1000	3.0000	3.1000	+6.897%	2	7	+93.548%
2025-07-17	2.9000	2.9000	2.9000	2.9000	-14.706%	1	5	+106.897%
2025-07-08	3.4000	3.4000	3.4000	3.4000	+13.333%	1	6	+76.471%
2025-07-03	3.0000	3.0000	3.0000	3.0000	+152.101%	5	11	+100.000%
2025-04-04	1.0000	1.1900	1.0000	1.1900	-68.684%	4	11	+404.202%
2025-02-20	3.8000	3.8000	3.8000	3.8000	-7.317%	5	10	+57.895%
2025-02-18	4.1000	4.1000	4.1000	4.1000	-25.455%	5	11	+46.341%
2025-01-22	5.5000	5.5000	5.5000	5.5000	+57.143%	1	7	+9.091%
2024-12-31	3.5000	3.5000	3.5000	3.5000	+16.279%	5	1	+71.429%
2024-12-30	3.0100	3.0100	3.0100	3.0100	-23.797%	1	1	+99.336%
2024-12-26	3.9500	3.9500	3.9500	3.9500	-12.222%	2	2	+51.899%
2024-12-18	4.2000	4.5000	4.2000	4.5000	+12.500%	2	3	+33.333%
2024-12-10	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+50.000%