Dark

VOO20270115C800
VOO Jan 15 2027 800.00 Call (VOO270115C00800000)
option OPRA

EOD

Sep 30, 2026

0.5200-18.750%(-0.1200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6000	0.6000	0.5200	0.5200	-18.750%	20	157	0.000%
2026-09-29	0.6400	0.6400	0.6400	0.6400	-36.000%	1	173	-18.750%
2026-09-28	1.0000	1.0000	1.0000	1.0000	+19.048%	1	173	-48.000%
2026-09-24	0.8400	0.8400	0.8400	0.8400	-39.130%	2	176	-38.095%
2026-09-22	1.3900	1.3900	1.3800	1.3800	+176.000%	2	174	-62.319%
2026-09-21	0.9000	0.9000	0.5000	0.5000	-5.660%	2	175	+4.000%
2026-09-18	0.5300	0.5300	0.5300	0.5300	+6.000%	1	177	-1.887%
2026-09-16	0.6900	0.6900	0.5000	0.5000	-10.714%	2	178	+4.000%
2026-09-15	0.6300	0.6300	0.5600	0.5600	-34.884%	3	178	-7.143%
2026-09-10	0.8600	0.8600	0.8600	0.8600	-44.516%	2	178	-39.535%
2026-09-03	1.5500	1.5500	1.5500	1.5500	+124.638%	2	182	-66.452%
2026-09-02	0.6900	0.6900	0.6900	0.6900	-26.596%	4	182	-24.638%
2026-09-01	1.1000	1.1000	0.9400	0.9400	-25.397%	9	182	-44.681%
2026-08-31	1.5000	1.5000	1.2600	1.2600	-21.250%	3	191	-58.730%
2026-08-28	1.7000	1.7000	1.6000	1.6000	-6.433%	4	188	-67.500%
2026-08-27	1.7600	1.8300	1.7100	1.7100	-3.933%	3	184	-69.591%
2026-08-21	1.8000	1.8000	1.7100	1.7800	-24.255%	6	184	-70.787%
2026-08-19	2.3500	2.3500	2.3500	2.3500	+6.818%	17	182	-77.872%
2026-08-18	2.2000	2.2000	2.2000	2.2000	-28.571%	1	166	-76.364%
2026-08-17	3.0800	3.0800	3.0800	3.0800	-7.229%	1	166	-83.117%
2026-08-14	3.3200	3.3200	3.3200	3.3200	-10.512%	4	165	-84.337%
2026-08-13	3.5000	3.7100	3.5000	3.7100	+3.056%	3	161	-85.984%
2026-08-11	3.6000	3.6000	3.6000	3.6000	+9.091%	1	159	-85.556%
2026-08-10	3.3000	3.3000	3.3000	3.3000	-2.941%	1	159	-84.242%
2026-08-07	3.3000	3.4000	3.3000	3.4000	+13.333%	2	158	-84.706%
2026-08-06	3.4000	3.4000	3.0000	3.0000	-23.274%	12	157	-82.667%
2026-08-04	3.6000	3.9100	3.6000	3.9100	+160.667%	2	148	-86.701%
2026-08-03	1.5000	1.5000	1.5000	1.5000	+32.743%	1	146	-65.333%
2026-07-31	1.1300	1.1300	1.1300	1.1300	+41.250%	2	145	-53.982%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-48.718%	3	145	-35.000%
2026-07-20	1.8000	1.8000	1.5600	1.5600	-13.333%	4	148	-66.667%
2026-07-17	1.8000	1.8000	1.8000	1.8000	-18.182%	17	147	-71.111%
2026-07-14	2.2000	2.2000	2.2000	2.2000	-16.981%	1	164	-76.364%
2026-07-07	2.6500	2.6500	2.6500	2.6500	-11.667%	1	163	-80.377%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+50.000%	1	163	-82.667%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-47.368%	1	163	-74.000%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+60.338%	1	162	-86.316%
2026-06-23	2.3700	2.3700	2.3700	2.3700	-26.168%	1	163	-78.059%
2026-06-22	3.2100	3.2100	3.2100	3.2100	-8.286%	1	164	-83.801%
2026-06-17	3.7300	3.7300	2.5500	3.5000	-18.224%	7	168	-85.143%
2026-06-16	4.2800	4.2800	4.2800	4.2800	+42.667%	1	168	-87.850%
2026-06-12	2.9500	3.0000	2.8300	3.0000	+20.000%	29	173	-82.667%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+1.626%	17	173	-79.200%
2026-06-10	2.6600	3.2000	2.4600	2.4600	-2.767%	27	156	-78.862%
2026-06-09	3.6000	3.6000	2.5300	2.5300	-39.762%	16	136	-79.447%
2026-06-05	4.7000	4.7000	4.2000	4.2000	-16.000%	21	141	-87.619%
2026-06-04	5.0000	5.0000	5.0000	5.0000	-3.846%	1	128	-89.600%
2026-06-03	5.2900	5.3000	5.2000	5.2000	-5.455%	5	127	-90.000%
2026-06-02	5.5000	5.5000	5.5000	5.5000	-1.786%	1	130	-90.545%
2026-05-29	6.0000	6.0000	5.5500	5.6000	+10.236%	10	131	-90.714%
2026-05-28	5.0000	5.0800	5.0000	5.0800	+1.600%	2	128	-89.764%
2026-05-27	5.5000	5.5000	5.0000	5.0000	+53.846%	4	126	-89.600%
2026-05-19	3.5000	3.5000	3.2500	3.2500	-48.413%	2	125	-84.000%
2026-05-15	6.3000	6.3000	6.3000	6.3000	+5.000%	5	125	-91.746%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+26.050%	1	125	-91.333%
2026-05-13	4.3000	5.1000	4.3000	4.7600	+13.333%	9	125	-89.076%
2026-05-12	4.0000	4.2000	4.0000	4.2000	-4.545%	4	125	-87.619%
2026-05-11	4.4000	4.4000	4.4000	4.4000	+8.108%	1	125	-88.182%
2026-05-08	3.5500	4.1900	3.3900	4.0700	+15.954%	17	127	-87.224%
2026-05-07	3.5100	3.5100	3.5100	3.5100	-2.228%	2	130	-85.185%
2026-05-06	2.7000	3.5900	2.7000	3.5900	+63.182%	5	130	-85.515%
2026-05-05	2.2500	2.2500	2.2000	2.2000	+8.374%	14	130	-76.364%
2026-05-04	2.1700	2.1700	2.0300	2.0300	-3.333%	11	116	-74.384%
2026-05-01	2.1000	2.1000	2.1000	2.1000	+38.158%	1	116	-75.238%
2026-04-22	1.5200	1.5200	1.5200	1.5200	-8.434%	9	116	-65.789%
2026-04-21	1.6600	1.6600	1.6600	1.6600	-2.353%	5	107	-68.675%
2026-04-20	1.7000	1.7000	1.7000	1.7000	-1.163%	1	110	-69.412%
2026-04-17	1.6000	1.7200	1.6000	1.7200	+27.407%	2	110	-69.767%
2026-04-16	1.1200	1.3500	1.1200	1.3500	+35.000%	21	111	-61.481%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+36.986%	1	94	-48.000%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-47.857%	1	94	-28.767%
2026-02-27	1.4000	1.4000	1.4000	1.4000	-25.134%	1	95	-62.857%
2026-02-10	1.7000	1.8700	1.7000	1.8700	+33.571%	6	94	-72.193%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-5.405%	1	88	-62.857%
2026-01-21	1.4800	1.4800	1.4800	1.4800	+2.069%	2	88	-64.865%
2026-01-20	1.5600	1.6500	1.2500	1.4500	-38.819%	25	88	-64.138%
2026-01-12	2.2700	2.3700	2.2700	2.3700	+12.857%	21	70	-78.059%
2026-01-09	2.1000	2.1000	2.1000	2.1000	0.000%	21	65	-75.238%
2026-01-05	2.1000	2.1000	2.1000	2.1000	+16.667%	2	44	-75.238%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-10.891%	2	46	-71.111%
2025-12-19	2.0200	2.0200	2.0200	2.0200	+1.000%	1	44	-74.257%
2025-12-18	2.0000	2.0000	2.0000	2.0000	-9.910%	1	43	-74.000%
2025-12-17	1.8500	2.2200	1.8500	2.2200	-28.846%	4	42	-76.577%
2025-12-08	3.2000	3.2000	3.1200	3.1200	+5.763%	2	44	-83.333%
2025-12-03	2.9500	2.9500	2.9500	2.9500	-6.349%	2	44	-82.373%
2025-12-02	3.1500	3.1500	3.1500	3.1500	+12.500%	1	46	-83.492%
2025-11-21	2.8000	2.8000	2.8000	2.8000	-30.000%	2	45	-81.429%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+33.333%	3	43	-87.000%
2025-11-07	3.0000	3.0000	3.0000	3.0000	-29.742%	2	40	-82.667%
2025-11-03	4.2700	4.2700	4.2700	4.2700	+4.146%	1	37	-87.822%
2025-10-31	4.1600	4.1600	3.1200	4.1000	-1.442%	11	37	-87.317%
2025-10-29	4.5000	4.5000	4.1600	4.1600	+45.965%	7	30	-87.500%
2025-10-27	3.0000	3.0000	2.8500	2.8500	+18.750%	4	35	-81.754%
2025-10-24	2.5000	2.5000	2.4000	2.4000	-0.826%	20	35	-78.333%
2025-10-07	2.3700	2.4200	2.3700	2.4200	+30.811%	6	27	-78.512%
2025-09-30	1.8500	1.8500	1.8500	1.8500	-7.500%	3	27	-71.892%
2025-09-26	2.4500	2.4500	2.0000	2.0000	-14.894%	4	26	-74.000%
2025-09-23	2.3500	2.3500	2.3500	2.3500	+11.905%	1	26	-77.872%
2025-09-22	1.9000	2.1000	1.7500	2.1000	+21.387%	14	25	-75.238%
2025-09-18	1.9200	1.9200	1.7000	1.7300	+1.765%	4	30	-69.942%
2025-09-17	1.7000	1.8000	1.7000	1.7000	+1.796%	4	29	-69.412%
2025-09-15	1.8000	1.8000	1.6700	1.6700	+11.333%	15	25	-68.862%
2025-09-12	1.4100	1.5000	1.4100	1.5000	0.000%	2	20	-65.333%
2025-09-10	1.5000	1.5000	1.5000	1.5000	0.000%	1	20	-65.333%
2025-09-04	1.5000	1.5000	1.5000	1.5000	+32.743%	1	20	-65.333%
2025-08-29	1.1700	1.1700	1.1300	1.1300	-25.658%	2	20	-53.982%
2025-08-13	1.5200	1.5200	1.5200	1.5200	+39.450%	2	20	-65.789%
2025-08-06	1.0900	1.0900	1.0900	1.0900	-35.119%	2	20	-52.294%
2025-08-01	1.4400	1.6800	1.4400	1.6800	-40.214%	2	20	-69.048%
2025-07-24	2.8100	2.8100	2.8100	2.8100	+222.989%	1	20	-81.495%
2025-07-11	1.4600	1.4900	0.8700	0.8700	-54.688%	4	20	-40.230%
2025-07-10	1.9200	2.1700	1.4500	1.9200	0.000%	31	20	-72.917%