Dark

VOO20270115C760
VOO Jan 15 2027 760.00 Call (VOO270115C00760000)
option OPRA

EOD

Sep 30, 2026

3.50-12.500%(-0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.8800	4.2000	3.5000	3.5000	-12.500%	22	307	0.000%
2026-09-28	4.0000	4.0000	3.8100	4.0000	-13.043%	14	325	-12.500%
2026-09-24	4.6000	4.6000	4.6000	4.6000	-0.862%	1	339	-23.913%
2026-09-23	4.9400	4.9400	4.6400	4.6400	-16.846%	4	338	-24.569%
2026-09-21	5.2900	5.5800	5.2900	5.5800	+56.303%	38	338	-37.276%
2026-09-18	3.5700	3.5700	3.5700	3.5700	-0.833%	2	323	-1.961%
2026-09-17	3.8000	3.8000	3.6000	3.6000	+4.348%	2	324	-2.778%
2026-09-15	3.4000	3.4500	3.3000	3.4500	-11.538%	7	322	+1.449%
2026-09-14	3.9000	3.9000	3.9000	3.9000	-17.021%	1	324	-10.256%
2026-09-11	4.8900	4.9000	4.7000	4.7000	+11.639%	4	324	-25.532%
2026-09-10	5.0000	5.0000	4.2100	4.2100	-30.298%	3	327	-16.865%
2026-09-03	6.0600	6.0600	6.0400	6.0400	+15.048%	5	326	-42.053%
2026-09-02	5.2500	5.2500	5.2500	5.2500	+5.000%	1	321	-33.333%
2026-09-01	5.4000	5.4000	5.0000	5.0000	-18.033%	3	321	-30.000%
2026-08-27	6.1000	6.1000	6.1000	6.1000	-17.568%	1	324	-42.623%
2026-08-26	7.4000	7.4000	7.4000	7.4000	+2.210%	1	323	-52.703%
2026-08-21	7.6000	7.6000	7.2400	7.2400	+20.667%	18	322	-51.657%
2026-08-20	6.0000	6.0000	6.0000	6.0000	-36.170%	2	314	-41.667%
2026-08-19	9.4000	9.4000	9.4000	9.4000	+8.170%	1	312	-62.766%
2026-08-18	9.0000	9.0000	8.6900	8.6900	-16.039%	3	313	-59.724%
2026-08-17	11.0000	11.0000	10.3500	10.3500	-13.389%	4	314	-66.184%
2026-08-14	11.9500	11.9500	11.9500	11.9500	-4.400%	1	310	-70.711%
2026-08-13	11.3700	12.5000	11.3700	12.5000	+18.036%	4	310	-72.000%
2026-08-12	10.6500	10.6500	10.5900	10.5900	+1.243%	9	307	-66.950%
2026-08-11	11.3900	11.3900	10.4600	10.4600	-8.004%	19	304	-66.539%
2026-08-10	11.3700	11.3700	11.3700	11.3700	-2.821%	1	291	-69.217%
2026-08-07	11.5000	11.7000	11.0000	11.7000	+6.364%	28	292	-70.085%
2026-08-06	11.0000	11.0000	11.0000	11.0000	+3.774%	1	275	-68.182%
2026-08-04	8.2700	10.6000	8.2700	10.6000	+51.429%	7	274	-66.981%
2026-08-03	7.0000	7.0000	7.0000	7.0000	+66.271%	1	270	-50.000%
2026-07-27	4.5000	4.5000	4.2100	4.2100	-6.858%	2	269	-16.865%
2026-07-24	4.5200	4.5200	4.5200	4.5200	-11.373%	1	268	-22.566%
2026-07-23	5.1000	5.1000	5.1000	5.1000	-16.256%	2	271	-31.373%
2026-07-20	6.0900	6.0900	6.0900	6.0900	-23.875%	1	271	-42.529%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-8.046%	1	270	-56.250%
2026-07-14	7.8300	8.7000	7.0000	8.7000	-3.333%	23	274	-59.770%
2026-07-13	9.0000	9.0000	9.0000	9.0000	+4.408%	1	253	-61.111%
2026-07-10	8.6200	8.6200	8.6200	8.6200	+2.741%	1	252	-59.397%
2026-07-02	8.3900	8.3900	8.3900	8.3900	+10.395%	1	251	-58.284%
2026-07-01	7.6000	7.6000	7.6000	7.6000	0.000%	10	251	-53.947%
2026-06-30	7.8500	7.8500	7.6000	7.6000	+2.703%	4	241	-53.947%
2026-06-29	7.4000	7.4000	7.4000	7.4000	-22.675%	1	237	-52.703%
2026-06-18	9.6500	9.6500	9.5700	9.5700	-20.250%	2	237	-63.427%
2026-06-15	12.0000	12.0000	12.0000	12.0000	+21.212%	1	237	-70.833%
2026-06-12	9.9000	9.9000	9.9000	9.9000	+31.824%	1	237	-64.646%
2026-06-10	7.5100	7.5100	7.5100	7.5100	-21.771%	2	237	-53.395%
2026-06-05	9.6000	9.6000	9.6000	9.6000	-29.619%	1	235	-63.542%
2026-06-03	14.3000	14.3000	13.6400	13.6400	-5.931%	6	234	-74.340%
2026-06-02	14.7100	14.8400	14.5000	14.5000	+5.301%	5	229	-75.862%
2026-06-01	13.7700	13.7700	13.7700	13.7700	-3.028%	20	225	-74.582%
2026-05-29	14.2000	14.2000	14.2000	14.2000	+18.333%	26	225	-75.352%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+1.266%	5	199	-70.833%
2026-05-22	12.0300	12.0300	11.8500	11.8500	+13.942%	3	199	-70.464%
2026-05-20	9.8000	10.4000	9.8000	10.4000	+19.540%	2	199	-66.346%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-25.641%	1	198	-59.770%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-16.429%	1	198	-70.085%
2026-05-14	14.7600	14.7600	14.0000	14.0000	+42.857%	7	196	-75.000%
2026-05-12	9.7900	9.8000	9.7900	9.8000	+88.462%	2	191	-64.286%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+15.556%	20	191	-32.692%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-10.000%	1	192	-22.222%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+38.889%	1	192	-30.000%
2026-04-15	2.4500	3.6000	2.4500	3.6000	+53.191%	20	191	-2.778%
2026-04-14	2.3500	2.3500	2.3500	2.3500	+53.595%	1	192	+48.936%
2026-04-08	1.6100	1.6100	1.5300	1.5300	+22.400%	2	192	+128.758%
2026-03-31	1.7000	1.7000	1.2500	1.2500	-21.875%	2	190	+180.000%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-30.435%	1	189	+118.750%
2026-03-19	2.3000	2.3000	2.3000	2.3000	-23.333%	1	189	+52.174%
2026-03-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	188	+16.667%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-11.765%	1	187	+16.667%
2026-02-23	3.4000	3.4000	3.4000	3.4000	-5.556%	1	187	+2.941%
2026-02-20	4.2000	4.2000	3.6000	3.6000	0.000%	2	187	-2.778%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-14.286%	1	186	-2.778%
2026-02-17	5.0000	5.0000	4.2000	4.2000	-6.667%	2	185	-16.667%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-8.163%	30	184	-22.222%
2026-02-03	4.9000	4.9000	4.9000	4.9000	-8.240%	1	184	-28.571%
2026-01-27	5.3400	5.3400	5.3400	5.3400	+33.500%	20	184	-34.457%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-31.507%	1	184	-12.500%
2026-01-12	5.8400	5.8400	5.8400	5.8400	+4.286%	1	184	-40.068%
2026-01-09	5.6000	5.6000	5.6000	5.6000	-1.235%	3	183	-37.500%
2026-01-06	5.6700	5.6700	5.6700	5.6700	+13.400%	3	180	-38.272%
2025-12-29	5.0000	5.0000	5.0000	5.0000	0.000%	25	177	-30.000%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-13.644%	1	177	-30.000%
2025-10-03	5.8500	5.9000	5.6200	5.7900	+37.857%	32	177	-39.551%
2025-09-18	4.2000	4.2000	4.2000	4.2000	+1.942%	4	178	-16.667%
2025-09-17	4.1200	4.1200	4.1200	4.1200	+3.000%	1	182	-15.049%
2025-09-16	4.0000	4.0000	4.0000	4.0000	+25.786%	4	182	-12.500%
2025-09-10	3.1800	3.1800	3.1800	3.1800	+11.189%	1	182	+10.063%
2025-09-05	2.8600	2.8600	2.8600	2.8600	-12.538%	1	182	+22.378%
2025-07-10	3.1000	4.9000	2.1500	3.2700	+9.000%	332	181	+7.034%
2025-02-13	3.0000	3.0000	3.0000	3.0000	+3.448%	14	7	+16.667%
2025-01-21	2.9000	2.9000	2.9000	2.9000	+16.000%	1	7	+20.690%
2025-01-08	2.5000	2.5000	2.5000	2.5000	-30.556%	1	7	+40.000%
2025-01-06	3.6000	3.6000	3.6000	3.6000	+44.000%	2	7	-2.778%
2025-01-03	2.5000	2.5000	2.5000	2.5000	-9.091%	2	5	+40.000%
2024-12-27	2.7500	2.7500	2.7500	2.7500	-8.333%	4	4	+27.273%
2024-12-24	3.0000	3.0000	3.0000	3.0000	-25.000%	1	1	+16.667%
2024-12-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-12.500%