VOO20270115C770
VOO Jan 15 2027 770.00 Call (VOO270115C00770000)
optionOPRA
EODJul 8, 2026
5.23USD-39.186%(-3.37)1
Historical Prices · VOO20270115C770
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -39.186% | 1 | 70 | 0.000% |
| 2026-06-22 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.444% | 1 | 70 | -39.186% |
| 2026-06-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -18.182% | 1 | 69 | -41.889% |
| 2026-06-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.774% | 1 | 69 | -52.455% |
| 2026-06-03 | 11.0000 | 11.0000 | 10.6000 | 10.6000 | +2.913% | 64 | 68 | -50.660% |
| 2026-05-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.980% | 1 | 36 | -49.223% |
| 2026-05-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.990% | 3 | 36 | -48.725% |
| 2026-05-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.717% | 10 | 33 | -48.218% |
| 2026-05-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.071% | 1 | 33 | -50.660% |
| 2026-05-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +20.585% | 5 | 32 | -47.172% |
| 2026-05-08 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +10.796% | 1 | 37 | -36.297% |
| 2026-05-07 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +85.250% | 2 | 37 | -29.420% |
| 2026-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +95.122% | 3 | 38 | +30.750% |
| 2026-04-23 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 7 | 35 | +155.122% |
| 2026-04-14 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +9.714% | 1 | 35 | +172.396% |
| 2026-03-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 1 | 35 | +198.857% |
| 2026-03-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 1 | 36 | +161.500% |
| 2026-02-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 1 | 36 | +109.200% |
| 2026-02-05 | 2.5000 | 3.0000 | 2.5000 | 3.0000 | -28.401% | 3 | 36 | +74.333% |
| 2026-01-28 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +5.808% | 1 | 34 | +24.821% |
| 2026-01-22 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +0.763% | 2 | 34 | +32.071% |
| 2026-01-14 | 3.8700 | 3.9300 | 3.8700 | 3.9300 | -18.802% | 10 | 34 | +33.079% |
| 2026-01-07 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +18.627% | 1 | 27 | +8.058% |
| 2025-12-29 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -1.687% | 3 | 27 | +28.186% |
| 2025-12-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +19.597% | 1 | 29 | +26.024% |
| 2025-12-22 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -8.684% | 1 | 38 | +50.720% |
| 2025-10-27 | 6.0000 | 6.0000 | 3.8000 | 3.8000 | -5.000% | 10 | 38 | +37.632% |
| 2025-10-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 38 | +30.750% |
| 2025-10-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.854% | 1 | 36 | +30.750% |
| 2025-10-08 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -1.502% | 1 | 36 | +13.943% |
| 2025-10-03 | 4.7000 | 4.7500 | 4.6300 | 4.6600 | +55.333% | 4 | 35 | +12.232% |
| 2025-09-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 1 | 36 | +74.333% |
| 2025-09-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.000% | 1 | 36 | +58.485% |
| 2025-09-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +28.755% | 1 | 36 | +74.333% |
| 2025-09-10 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +16.500% | 5 | 38 | +124.464% |
| 2025-09-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 1 | 33 | +161.500% |
| 2025-08-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +15.741% | 1 | 32 | +109.200% |
| 2025-08-26 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.818% | 1 | 32 | +142.130% |
| 2025-08-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 1 | 33 | +137.727% |
| 2025-08-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +11.111% | 1 | 32 | +109.200% |
| 2025-07-29 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -23.729% | 2 | 32 | +132.444% |
| 2025-07-18 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +37.209% | 1 | 30 | +77.288% |
| 2025-07-10 | 1.7600 | 2.1500 | 1.7600 | 2.1500 | +79.167% | 59 | 29 | +143.256% |
| 2025-06-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -27.273% | 2 | 19 | +335.833% |
| 2025-06-13 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +65.000% | 2 | 19 | +216.970% |
| 2025-05-07 | 1.3000 | 1.3000 | 1.0000 | 1.0000 | +33.333% | 2 | 20 | +423.000% |
| 2025-05-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -37.500% | 1 | 19 | +597.333% |
| 2025-04-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -40.000% | 1 | 19 | +335.833% |
| 2025-04-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +53.846% | 1 | 20 | +161.500% |
| 2025-04-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +75.676% | 4 | 19 | +302.308% |
| 2025-04-07 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -68.511% | 1 | 19 | +606.757% |
| 2025-03-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +38.235% | 1 | 20 | +122.553% |
| 2025-03-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -41.581% | 10 | 20 | +207.647% |
| 2025-02-18 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -41.800% | 1 | 10 | +79.725% |
| 2024-12-19 | 3.0000 | 5.0000 | 3.0000 | 5.0000 | +42.857% | 7 | 9 | +4.600% |
| 2024-12-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 2 | 2 | +49.429% |