Dark

VOO20270115C770
VOO Jan 15 2027 770.00 Call (VOO270115C00770000)
option OPRA

EOD

Oct 1, 2026

1.99-21.961%(-0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9900	1.9900	1.9900	1.9900	-21.961%	1	211	0.000%
2026-09-30	2.8000	2.8000	2.5500	2.5500	+18.605%	118	211	-21.961%
2026-09-29	2.7000	2.7000	2.1500	2.1500	-30.868%	4	119	-7.442%
2026-09-24	2.7500	3.1100	2.7500	3.1100	-24.331%	3	123	-36.013%
2026-09-22	4.7500	4.7500	4.1100	4.1100	+46.786%	3	122	-51.582%
2026-09-21	2.8000	2.8000	2.8000	2.8000	+16.667%	4	123	-28.929%
2026-09-17	2.4000	2.4000	2.4000	2.4000	+20.000%	1	119	-17.083%
2026-09-16	2.0000	2.0000	2.0000	2.0000	-9.091%	5	118	-0.500%
2026-09-15	2.2600	2.2600	2.2000	2.2000	-10.569%	3	123	-9.545%
2026-09-14	2.6000	2.6000	2.4600	2.4600	-20.645%	5	125	-19.106%
2026-09-11	3.1000	3.1000	3.1000	3.1000	-6.061%	1	124	-35.806%
2026-09-10	3.2000	3.3000	2.9200	3.3000	-17.500%	3	123	-39.697%
2026-09-08	4.0000	4.0000	4.0000	4.0000	-11.111%	1	125	-50.250%
2026-09-03	4.3000	4.5000	4.3000	4.5000	+22.283%	6	126	-55.778%
2026-09-02	3.6800	3.6800	3.6800	3.6800	+5.143%	1	120	-45.924%
2026-09-01	3.5000	3.5000	3.5000	3.5000	-34.087%	2	119	-43.143%
2026-08-27	5.2500	5.4000	5.2500	5.3100	+10.625%	3	120	-62.524%
2026-08-25	4.6000	4.8000	4.6000	4.8000	+2.784%	3	119	-58.542%
2026-08-24	4.6700	4.6700	4.6700	4.6700	-13.519%	1	116	-57.388%
2026-08-21	5.1000	5.4000	5.1000	5.4000	-5.263%	5	116	-63.148%
2026-08-20	5.7000	5.7000	5.7000	5.7000	-10.938%	10	126	-65.088%
2026-08-19	6.4600	6.4600	6.4000	6.4000	+1.266%	6	126	-68.906%
2026-08-18	7.0000	7.0000	6.3200	6.3200	-36.800%	3	121	-68.513%
2026-08-17	10.0000	10.0000	10.0000	10.0000	+6.724%	1	121	-80.100%
2026-08-14	8.9600	9.3700	8.9600	9.3700	-1.368%	2	121	-78.762%
2026-08-13	9.5000	9.5000	9.5000	9.5000	+7.345%	1	121	-79.053%
2026-08-10	8.8500	8.8500	8.8500	8.8500	+2.907%	4	120	-77.514%
2026-08-07	8.6100	8.6100	8.6000	8.6000	+18.132%	2	124	-76.860%
2026-08-06	7.2800	7.2800	7.2800	7.2800	-21.552%	40	123	-72.665%
2026-08-04	6.5900	9.2800	6.5900	9.2800	+209.333%	12	83	-78.556%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-12.281%	1	72	-33.667%
2026-07-23	3.6000	3.6000	3.4200	3.4200	-23.146%	18	72	-41.813%
2026-07-21	4.0000	4.4500	4.0000	4.4500	-5.319%	20	88	-55.281%
2026-07-17	4.6500	4.7000	4.6500	4.7000	-10.134%	2	69	-57.660%
2026-07-08	5.2300	5.2300	5.2300	5.2300	-39.186%	1	70	-61.950%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-4.444%	1	70	-76.860%
2026-06-05	9.0000	9.0000	9.0000	9.0000	-18.182%	1	69	-77.889%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+3.774%	1	69	-81.909%
2026-06-03	11.0000	11.0000	10.6000	10.6000	+2.913%	64	68	-81.226%
2026-05-29	10.3000	10.3000	10.3000	10.3000	+0.980%	1	36	-80.680%
2026-05-28	10.2000	10.2000	10.2000	10.2000	+0.990%	3	36	-80.490%
2026-05-27	10.1000	10.1000	10.1000	10.1000	-4.717%	10	33	-80.297%
2026-05-26	10.6000	10.6000	10.6000	10.6000	+7.071%	1	33	-81.226%
2026-05-15	9.9000	9.9000	9.9000	9.9000	+20.585%	5	32	-79.899%
2026-05-08	8.2100	8.2100	8.2100	8.2100	+10.796%	1	37	-75.761%
2026-05-07	7.4100	7.4100	7.4100	7.4100	+85.250%	2	37	-73.144%
2026-04-24	4.0000	4.0000	4.0000	4.0000	+95.122%	3	38	-50.250%
2026-04-23	2.0500	2.0500	2.0500	2.0500	+6.771%	7	35	-2.927%
2026-04-14	1.9200	1.9200	1.9200	1.9200	+9.714%	1	35	+3.646%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-12.500%	1	35	+13.714%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-20.000%	1	36	-0.500%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-16.667%	1	36	-20.400%
2026-02-05	2.5000	3.0000	2.5000	3.0000	-28.401%	3	36	-33.667%
2026-01-28	4.1900	4.1900	4.1900	4.1900	+5.808%	1	34	-52.506%
2026-01-22	3.9600	3.9600	3.9600	3.9600	+0.763%	2	34	-49.747%
2026-01-14	3.8700	3.9300	3.8700	3.9300	-18.802%	10	34	-49.364%
2026-01-07	4.8400	4.8400	4.8400	4.8400	+18.627%	1	27	-58.884%
2025-12-29	4.0800	4.0800	4.0800	4.0800	-1.687%	3	27	-51.225%
2025-12-26	4.1500	4.1500	4.1500	4.1500	+19.597%	1	29	-52.048%
2025-12-22	3.4700	3.4700	3.4700	3.4700	-8.684%	1	38	-42.651%
2025-10-27	6.0000	6.0000	3.8000	3.8000	-5.000%	10	38	-47.632%
2025-10-15	4.0000	4.0000	4.0000	4.0000	0.000%	2	38	-50.250%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-12.854%	1	36	-50.250%
2025-10-08	4.5900	4.5900	4.5900	4.5900	-1.502%	1	36	-56.645%
2025-10-03	4.7000	4.7500	4.6300	4.6600	+55.333%	4	35	-57.296%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-9.091%	1	36	-33.667%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+10.000%	1	36	-39.697%
2025-09-15	3.0000	3.0000	3.0000	3.0000	+28.755%	1	36	-33.667%
2025-09-10	2.3300	2.3300	2.3300	2.3300	+16.500%	5	38	-14.592%
2025-09-02	2.0000	2.0000	2.0000	2.0000	-20.000%	1	33	-0.500%
2025-08-29	2.5000	2.5000	2.5000	2.5000	+15.741%	1	32	-20.400%
2025-08-26	2.1600	2.1600	2.1600	2.1600	-1.818%	1	32	-7.870%
2025-08-22	2.2000	2.2000	2.2000	2.2000	-12.000%	1	33	-9.545%
2025-08-07	2.5000	2.5000	2.5000	2.5000	+11.111%	1	32	-20.400%
2025-07-29	2.2500	2.2500	2.2500	2.2500	-23.729%	2	32	-11.556%
2025-07-18	2.9500	2.9500	2.9500	2.9500	+37.209%	1	30	-32.542%
2025-07-10	1.7600	2.1500	1.7600	2.1500	+79.167%	59	29	-7.442%
2025-06-17	1.2000	1.2000	1.2000	1.2000	-27.273%	2	19	+65.833%
2025-06-13	1.6500	1.6500	1.6500	1.6500	+65.000%	2	19	+20.606%
2025-05-07	1.3000	1.3000	1.0000	1.0000	+33.333%	2	20	+99.000%
2025-05-01	0.7500	0.7500	0.7500	0.7500	-37.500%	1	19	+165.333%
2025-04-29	1.2000	1.2000	1.2000	1.2000	-40.000%	1	19	+65.833%
2025-04-21	2.0000	2.0000	2.0000	2.0000	+53.846%	1	20	-0.500%
2025-04-16	1.3000	1.3000	1.3000	1.3000	+75.676%	4	19	+53.077%
2025-04-07	0.7400	0.7400	0.7400	0.7400	-68.511%	1	19	+168.919%
2025-03-11	2.3500	2.3500	2.3500	2.3500	+38.235%	1	20	-15.319%
2025-03-03	1.7000	1.7000	1.7000	1.7000	-41.581%	10	20	+17.059%
2025-02-18	2.9100	2.9100	2.9100	2.9100	-41.800%	1	10	-31.615%
2024-12-19	3.0000	5.0000	3.0000	5.0000	+42.857%	7	9	-60.200%
2024-12-18	3.5000	3.5000	3.5000	3.5000	0.000%	2	2	-43.143%