VOO20270115C800
VOO Jan 15 2027 800.00 Call (VOO270115C00800000)
optionOPRA
EODJul 7, 2026
2.65USD-11.667%(-0.35)1
Historical Prices · VOO20270115C800
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.667% | 1 | 163 | 0.000% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +50.000% | 1 | 163 | -11.667% |
| 2026-06-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -47.368% | 1 | 163 | +32.500% |
| 2026-06-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +60.338% | 1 | 162 | -30.263% |
| 2026-06-23 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -26.168% | 1 | 163 | +11.814% |
| 2026-06-22 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -8.286% | 1 | 164 | -17.445% |
| 2026-06-17 | 3.7300 | 3.7300 | 2.5500 | 3.5000 | -18.224% | 7 | 168 | -24.286% |
| 2026-06-16 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +42.667% | 1 | 168 | -38.084% |
| 2026-06-12 | 2.9500 | 3.0000 | 2.8300 | 3.0000 | +20.000% | 29 | 173 | -11.667% |
| 2026-06-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.626% | 17 | 173 | +6.000% |
| 2026-06-10 | 2.6600 | 3.2000 | 2.4600 | 2.4600 | -2.767% | 27 | 156 | +7.724% |
| 2026-06-09 | 3.6000 | 3.6000 | 2.5300 | 2.5300 | -39.762% | 16 | 136 | +4.743% |
| 2026-06-05 | 4.7000 | 4.7000 | 4.2000 | 4.2000 | -16.000% | 21 | 141 | -36.905% |
| 2026-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 1 | 128 | -47.000% |
| 2026-06-03 | 5.2900 | 5.3000 | 5.2000 | 5.2000 | -5.455% | 5 | 127 | -49.038% |
| 2026-06-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 130 | -51.818% |
| 2026-05-29 | 6.0000 | 6.0000 | 5.5500 | 5.6000 | +10.236% | 10 | 131 | -52.679% |
| 2026-05-28 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | +1.600% | 2 | 128 | -47.835% |
| 2026-05-27 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | +53.846% | 4 | 126 | -47.000% |
| 2026-05-19 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -48.413% | 2 | 125 | -18.462% |
| 2026-05-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 5 | 125 | -57.937% |
| 2026-05-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +26.050% | 1 | 125 | -55.833% |
| 2026-05-13 | 4.3000 | 5.1000 | 4.3000 | 4.7600 | +13.333% | 9 | 125 | -44.328% |
| 2026-05-12 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -4.545% | 4 | 125 | -36.905% |
| 2026-05-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +8.108% | 1 | 125 | -39.773% |
| 2026-05-08 | 3.5500 | 4.1900 | 3.3900 | 4.0700 | +15.954% | 17 | 127 | -34.889% |
| 2026-05-07 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -2.228% | 2 | 130 | -24.501% |
| 2026-05-06 | 2.7000 | 3.5900 | 2.7000 | 3.5900 | +63.182% | 5 | 130 | -26.184% |
| 2026-05-05 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | +8.374% | 14 | 130 | +20.455% |
| 2026-05-04 | 2.1700 | 2.1700 | 2.0300 | 2.0300 | -3.333% | 11 | 116 | +30.542% |
| 2026-05-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +38.158% | 1 | 116 | +26.190% |
| 2026-04-22 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -8.434% | 9 | 116 | +74.342% |
| 2026-04-21 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.353% | 5 | 107 | +59.639% |
| 2026-04-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.163% | 1 | 110 | +55.882% |
| 2026-04-17 | 1.6000 | 1.7200 | 1.6000 | 1.7200 | +27.407% | 2 | 110 | +54.070% |
| 2026-04-16 | 1.1200 | 1.3500 | 1.1200 | 1.3500 | +35.000% | 21 | 111 | +96.296% |
| 2026-04-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +36.986% | 1 | 94 | +165.000% |
| 2026-03-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -47.857% | 1 | 94 | +263.014% |
| 2026-02-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -25.134% | 1 | 95 | +89.286% |
| 2026-02-10 | 1.7000 | 1.8700 | 1.7000 | 1.8700 | +33.571% | 6 | 94 | +41.711% |
| 2026-02-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -5.405% | 1 | 88 | +89.286% |
| 2026-01-21 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.069% | 2 | 88 | +79.054% |
| 2026-01-20 | 1.5600 | 1.6500 | 1.2500 | 1.4500 | -38.819% | 25 | 88 | +82.759% |
| 2026-01-12 | 2.2700 | 2.3700 | 2.2700 | 2.3700 | +12.857% | 21 | 70 | +11.814% |
| 2026-01-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 21 | 65 | +26.190% |
| 2026-01-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.667% | 2 | 44 | +26.190% |
| 2026-01-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.891% | 2 | 46 | +47.222% |
| 2025-12-19 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +1.000% | 1 | 44 | +31.188% |
| 2025-12-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.910% | 1 | 43 | +32.500% |
| 2025-12-17 | 1.8500 | 2.2200 | 1.8500 | 2.2200 | -28.846% | 4 | 42 | +19.369% |
| 2025-12-08 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | +5.763% | 2 | 44 | -15.064% |
| 2025-12-03 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -6.349% | 2 | 44 | -10.169% |
| 2025-12-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +12.500% | 1 | 46 | -15.873% |
| 2025-11-21 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -30.000% | 2 | 45 | -5.357% |
| 2025-11-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +33.333% | 3 | 43 | -33.750% |
| 2025-11-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -29.742% | 2 | 40 | -11.667% |
| 2025-11-03 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +4.146% | 1 | 37 | -37.939% |
| 2025-10-31 | 4.1600 | 4.1600 | 3.1200 | 4.1000 | -1.442% | 11 | 37 | -35.366% |
| 2025-10-29 | 4.5000 | 4.5000 | 4.1600 | 4.1600 | +45.965% | 7 | 30 | -36.298% |
| 2025-10-27 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | +18.750% | 4 | 35 | -7.018% |
| 2025-10-24 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | -0.826% | 20 | 35 | +10.417% |
| 2025-10-07 | 2.3700 | 2.4200 | 2.3700 | 2.4200 | +30.811% | 6 | 27 | +9.504% |
| 2025-09-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 3 | 27 | +43.243% |
| 2025-09-26 | 2.4500 | 2.4500 | 2.0000 | 2.0000 | -14.894% | 4 | 26 | +32.500% |
| 2025-09-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +11.905% | 1 | 26 | +12.766% |
| 2025-09-22 | 1.9000 | 2.1000 | 1.7500 | 2.1000 | +21.387% | 14 | 25 | +26.190% |
| 2025-09-18 | 1.9200 | 1.9200 | 1.7000 | 1.7300 | +1.765% | 4 | 30 | +53.179% |
| 2025-09-17 | 1.7000 | 1.8000 | 1.7000 | 1.7000 | +1.796% | 4 | 29 | +55.882% |
| 2025-09-15 | 1.8000 | 1.8000 | 1.6700 | 1.6700 | +11.333% | 15 | 25 | +58.683% |
| 2025-09-12 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 0.000% | 2 | 20 | +76.667% |
| 2025-09-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 20 | +76.667% |
| 2025-09-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +32.743% | 1 | 20 | +76.667% |
| 2025-08-29 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | -25.658% | 2 | 20 | +134.513% |
| 2025-08-13 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +39.450% | 2 | 20 | +74.342% |
| 2025-08-06 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -35.119% | 2 | 20 | +143.119% |
| 2025-08-01 | 1.4400 | 1.6800 | 1.4400 | 1.6800 | -40.214% | 2 | 20 | +57.738% |
| 2025-07-24 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +222.989% | 1 | 20 | -5.694% |
| 2025-07-11 | 1.4600 | 1.4900 | 0.8700 | 0.8700 | -54.687% | 4 | 20 | +204.598% |
| 2025-07-10 | 1.9200 | 2.1700 | 1.4500 | 1.9200 | 0.000% | 31 | 20 | +38.021% |