Dark

VOO20270115C835
VOO Jan 15 2027 835.00 Call (VOO270115C00835000)
option OPRA

Inactive

Aug 31, 2026

0.2500-61.538%(-0.4000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2500	0.2500	0.2500	0.2500	-61.538%	1	570	0.000%
2026-08-19	0.6500	0.6500	0.6500	0.6500	+22.642%	1	570	-61.538%
2026-08-18	0.5300	0.5300	0.5300	0.5300	-47.000%	1	570	-52.830%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-13.793%	1	569	-75.000%
2026-08-10	1.1600	1.1600	1.1600	1.1600	+4.505%	1	568	-78.448%
2026-08-06	1.1100	1.1100	1.1100	1.1100	+0.909%	2	568	-77.477%
2026-08-05	1.7000	1.7000	1.1000	1.1000	0.000%	26	568	-77.273%
2026-08-04	1.1000	1.1000	1.1000	1.1000	+22.222%	15	585	-77.273%
2026-06-30	0.9000	0.9000	0.9000	0.9000	-47.059%	7	585	-72.222%
2026-06-16	1.6000	1.7000	1.6000	1.7000	-13.265%	2	585	-85.294%
2026-06-15	1.9600	1.9600	1.9600	1.9600	+24.841%	1	585	-87.245%
2026-06-05	1.8100	1.8100	1.5700	1.5700	-32.906%	2	585	-84.076%
2026-05-29	2.3400	2.3400	2.3400	2.3400	+1.739%	1	585	-89.316%
2026-05-28	2.3000	2.3000	2.3000	2.3000	+6.977%	1	586	-89.130%
2026-05-26	2.1000	2.1500	2.1000	2.1500	+22.857%	11	586	-88.372%
2026-05-22	1.7500	1.7500	1.7500	1.7500	+16.667%	7	587	-85.714%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-31.818%	2	594	-83.333%
2026-05-15	3.2500	3.2500	2.2000	2.2000	-21.429%	6	594	-88.636%
2026-05-14	2.4500	2.8000	2.3500	2.8000	+47.368%	22	594	-91.071%
2026-05-11	1.6000	1.9000	1.6000	1.9000	+28.378%	18	604	-86.842%
2026-05-08	1.6000	1.6000	1.4800	1.4800	+12.121%	6	614	-83.108%
2026-05-07	1.4300	1.5200	1.3200	1.3200	-13.725%	21	619	-81.061%
2026-05-06	0.9000	1.6000	0.9000	1.5300	+53.000%	178	616	-83.660%
2026-05-01	1.0000	1.0000	1.0000	1.0000	+17.647%	10	706	-75.000%
2026-04-27	0.8000	0.8500	0.8000	0.8500	+6.250%	202	732	-70.588%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-5.882%	1	858	-68.750%
2026-04-20	0.8500	0.8500	0.8500	0.8500	+70.000%	10	859	-70.588%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+56.250%	20	859	-50.000%
2026-04-10	0.3500	0.3500	0.2500	0.3200	+6.667%	3	879	-21.875%
2026-04-02	0.3000	0.3000	0.3000	0.3000	-25.000%	2	878	-16.667%
2026-04-01	0.3000	0.4000	0.3000	0.4000	+25.000%	5	878	-37.500%
2026-03-25	0.3500	0.4000	0.3200	0.3200	-27.273%	11	873	-21.875%
2026-03-16	0.6000	0.6000	0.4400	0.4400	-56.000%	4	873	-43.182%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+81.818%	1	870	-75.000%
2026-03-04	0.5500	0.5500	0.5500	0.5500	0.000%	1	870	-54.545%
2026-02-27	0.6500	0.6500	0.5500	0.5500	-21.429%	4	870	-54.545%
2026-02-20	0.7000	0.7000	0.7000	0.7000	+55.556%	6	866	-64.286%
2026-02-19	0.4500	0.4500	0.4500	0.4500	-25.000%	1	860	-44.444%
2026-02-18	0.6000	0.6000	0.6000	0.6000	+25.000%	1	860	-58.333%
2026-02-09	0.4800	0.4800	0.4800	0.4800	-60.000%	2	859	-47.917%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+84.615%	9	857	-79.167%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-31.579%	1	866	-61.538%
2026-01-27	0.9500	0.9500	0.9500	0.9500	+5.556%	10	867	-73.684%
2026-01-22	0.9100	0.9100	0.9000	0.9000	+28.571%	9	877	-72.222%
2026-01-20	0.8500	0.8500	0.7000	0.7000	-35.185%	7	877	-64.286%
2026-01-13	1.0800	1.0800	1.0800	1.0800	+8.000%	1	870	-76.852%
2026-01-09	1.2000	1.2000	1.0000	1.0000	-9.091%	36	871	-75.000%
2026-01-06	1.1000	1.2000	1.1000	1.1000	+4.762%	15	871	-77.273%
2026-01-05	1.0500	1.0500	1.0500	1.0500	+16.667%	1	885	-76.190%
2025-12-30	0.8000	0.9000	0.8000	0.9000	+3.448%	4	885	-72.222%
2025-12-23	0.8700	0.8700	0.8700	0.8700	-13.000%	3	887	-71.264%
2025-12-22	1.0000	1.0000	1.0000	1.0000	+17.647%	1	890	-75.000%
2025-12-19	0.8500	0.8500	0.8500	0.8500	0.000%	5	889	-70.588%
2025-12-17	1.1500	1.1500	0.8500	0.8500	-22.727%	17	884	-70.588%
2025-12-16	0.9500	1.1000	0.9500	1.1000	-35.673%	27	872	-77.273%
2025-12-11	1.4000	1.7100	1.4000	1.7100	+10.323%	55	855	-85.380%
2025-12-10	1.5500	1.5500	1.5500	1.5500	+29.167%	1	880	-83.871%
2025-12-08	1.5000	1.5000	1.2000	1.2000	-21.569%	2	879	-79.167%
2025-12-05	1.4000	2.1300	1.4000	1.5300	-15.000%	146	880	-83.660%
2025-12-02	1.8000	1.8000	1.8000	1.8000	+24.138%	1	803	-86.111%
2025-12-01	1.5000	1.6000	1.4500	1.4500	-6.452%	4	802	-82.759%
2025-11-26	1.9500	1.9500	1.5500	1.5500	+3.333%	7	793	-83.871%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-25.000%	1	793	-83.333%
2025-11-24	2.0000	2.0000	2.0000	2.0000	+42.857%	1	792	-87.500%
2025-11-21	1.2000	1.4000	1.2000	1.4000	+16.667%	4	792	-82.143%
2025-11-20	1.6600	1.6600	1.2000	1.2000	-14.894%	4	789	-79.167%
2025-11-19	1.3500	1.4100	1.3500	1.4100	+4.444%	4	785	-82.270%
2025-11-18	1.6400	1.7100	1.3500	1.3500	-12.903%	3	788	-81.481%
2025-11-17	1.6500	1.6500	1.5500	1.5500	-11.429%	2	787	-83.871%
2025-11-14	1.8000	1.8000	1.7500	1.7500	-16.667%	2	785	-85.714%
2025-11-13	2.1000	2.1000	2.1000	2.1000	-8.696%	1	783	-88.095%
2025-11-12	2.3500	2.3500	2.3000	2.3000	+3.139%	2	783	-89.130%
2025-11-11	2.2300	2.2300	2.2300	2.2300	+14.359%	1	783	-88.789%
2025-11-10	1.9500	1.9500	1.9500	1.9500	+18.182%	7	783	-87.179%
2025-11-07	1.3500	1.6500	1.3500	1.6500	-2.941%	10	783	-84.848%
2025-11-06	1.8500	1.9000	1.7000	1.7000	-5.556%	11	773	-85.294%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-18.182%	1	763	-86.111%
2025-11-04	2.0000	2.2000	2.0000	2.2000	-2.222%	2	762	-88.636%
2025-10-31	2.0000	2.2500	2.0000	2.2500	-8.163%	5	761	-88.889%
2025-10-30	2.4500	2.4500	2.4500	2.4500	+4.255%	1	762	-89.796%
2025-10-29	2.2500	2.3500	2.2500	2.3500	+42.424%	2	761	-89.362%
2025-10-27	1.5000	1.6500	1.5000	1.6500	+37.500%	6	760	-84.848%
2025-10-24	1.2000	1.2000	1.2000	1.2000	-4.000%	11	760	-79.167%
2025-10-23	1.2500	1.2500	1.2500	1.2500	+6.838%	3	769	-80.000%
2025-10-22	1.1700	1.1700	1.1700	1.1700	-6.400%	4	766	-78.632%
2025-10-21	1.3000	1.3000	1.2000	1.2500	-3.846%	11	762	-80.000%
2025-10-20	1.3500	1.3500	1.3000	1.3000	+30.000%	2	751	-80.769%
2025-10-17	1.2600	1.2600	1.0000	1.0000	-31.034%	3	749	-75.000%
2025-10-16	1.4500	1.4500	1.4500	1.4500	+16.000%	1	750	-82.759%
2025-10-15	1.5000	1.5000	1.2500	1.2500	-13.793%	3	749	-80.000%
2025-10-14	1.4500	1.4500	1.4500	1.4500	+26.087%	1	746	-82.759%
2025-10-13	1.2500	1.2500	1.1500	1.1500	-8.000%	2	745	-78.261%
2025-10-10	1.2000	1.2500	1.2000	1.2500	-3.846%	2	743	-80.000%
2025-10-09	1.3500	1.3700	1.3000	1.3000	-7.143%	3	743	-80.769%
2025-10-08	1.4000	1.4000	1.4000	1.4000	+16.667%	1	742	-82.143%
2025-10-07	1.2200	1.2200	1.0000	1.2000	0.000%	198	633	-79.167%
2025-10-06	1.2000	1.2000	1.2000	1.2000	-47.137%	1	633	-79.167%
2025-10-03	1.2000	2.2700	1.1500	2.2700	+116.190%	7	634	-88.987%
2025-10-02	1.0500	1.0500	1.0500	1.0500	+5.000%	4	633	-76.190%
2025-10-01	1.0000	1.0000	1.0000	1.0000	+17.647%	1	637	-75.000%
2025-09-26	0.8500	0.8500	0.8500	0.8500	-5.556%	2	638	-70.588%
2025-09-24	0.9000	0.9000	0.9000	0.9000	-18.182%	1	639	-72.222%
2025-09-23	0.9500	1.1000	0.9000	1.1000	+10.000%	10	638	-77.273%
2025-09-18	1.0000	1.0000	1.0000	1.0000	0.000%	1	647	-75.000%
2025-09-16	1.0000	1.0000	1.0000	1.0000	+33.333%	6	646	-75.000%
2025-09-15	1.0000	1.0000	0.7500	0.7500	-11.765%	2	640	-66.667%
2025-09-12	0.8000	0.8500	0.8000	0.8500	0.000%	11	638	-70.588%
2025-09-11	0.9000	0.9000	0.8500	0.8500	+19.718%	2	627	-70.588%
2025-09-10	1.2500	1.2500	0.7100	0.7100	-5.333%	6	625	-64.789%
2025-09-08	1.0000	1.0000	0.7500	0.7500	+7.143%	11	619	-66.667%
2025-09-05	1.1000	1.1000	0.7000	0.7000	-30.000%	6	608	-64.286%
2025-09-04	1.0000	1.0000	1.0000	1.0000	+25.000%	1	603	-75.000%
2025-09-02	0.8000	0.8000	0.8000	0.8000	+45.455%	2	602	-68.750%
2025-08-29	1.0000	1.0000	0.5500	0.5500	-21.429%	2	602	-54.545%
2025-08-27	0.8500	0.8500	0.7000	0.7000	-6.667%	5	602	-64.286%
2025-08-25	0.9000	0.9000	0.7500	0.7500	0.000%	2	600	-66.667%
2025-08-21	0.7500	0.7500	0.7500	0.7500	+4.167%	1	599	-66.667%
2025-08-19	0.7200	0.7200	0.7200	0.7200	-4.000%	1	599	-65.278%
2025-08-18	0.8700	0.8700	0.7500	0.7500	-8.537%	2	598	-66.667%
2025-08-15	0.7900	1.0000	0.7000	0.8200	+9.333%	16	597	-69.512%
2025-08-14	0.8300	0.8300	0.6500	0.7500	-11.765%	3	591	-66.667%
2025-08-12	0.8500	0.8500	0.8500	0.8500	+13.333%	2	590	-70.588%
2025-08-08	0.7500	0.7500	0.7500	0.7500	+22.951%	2	588	-66.667%
2025-08-07	0.7000	0.7000	0.6000	0.6100	+1.667%	12	588	-59.016%
2025-08-06	0.6500	0.6500	0.6000	0.6000	+9.091%	2	583	-58.333%
2025-08-04	1.0000	1.0000	0.5500	0.5500	-21.429%	4	581	-54.545%
2025-08-01	0.8000	0.9000	0.5800	0.7000	-19.540%	8	577	-64.286%
2025-07-30	0.8700	0.8700	0.8700	0.8700	+8.750%	1	570	-71.264%
2025-07-29	0.8000	0.8000	0.8000	0.8000	+6.667%	1	569	-68.750%
2025-07-24	0.7500	0.7500	0.7500	0.7500	+2.740%	4	568	-66.667%
2025-07-23	0.6000	0.7300	0.4500	0.7300	+32.727%	100	568	-65.753%
2025-07-21	0.5500	0.5500	0.5500	0.5500	-8.333%	2	662	-54.545%
2025-07-16	0.6000	0.6000	0.6000	0.6000	0.000%	5	664	-58.333%
2025-07-15	0.3900	0.6000	0.3900	0.6000	+20.000%	23	662	-58.333%
2025-07-14	0.5900	0.6000	0.3700	0.5000	-16.667%	14	662	-50.000%
2025-07-10	0.6000	0.6000	0.6000	0.6000	+13.208%	8	661	-58.333%
2025-07-09	0.5500	0.5500	0.5300	0.5300	-18.462%	3	661	-52.830%
2025-07-07	0.6500	0.6500	0.6500	0.6500	+85.714%	4	663	-61.538%
2025-07-01	0.6000	0.6000	0.3500	0.3500	0.000%	9	663	-28.571%
2025-06-30	0.3500	0.3500	0.3500	0.3500	-41.667%	6	656	-28.571%
2025-06-27	0.6000	0.6000	0.6000	0.6000	+114.286%	1	656	-58.333%
2025-06-18	0.0500	0.2800	0.0500	0.2800	-30.000%	11	666	-10.714%
2025-06-13	0.4000	0.4000	0.4000	0.4000	-27.273%	2	666	-37.500%
2025-06-11	0.6000	0.6400	0.5000	0.5500	-57.692%	114	666	-54.545%
2025-06-02	1.3000	1.3000	1.3000	1.3000	+124.138%	1	554	-80.769%
2025-05-29	0.5800	0.5800	0.5800	0.5800	+16.000%	10	554	-56.897%
2025-05-28	0.5000	0.5000	0.5000	0.5000	0.000%	50	544	-50.000%
2025-05-23	0.5000	0.6500	0.5000	0.5000	+25.000%	10	492	-50.000%
2025-05-21	0.4000	0.4000	0.4000	0.4000	-20.000%	1	492	-37.500%
2025-05-20	0.6000	0.6000	0.4500	0.5000	-50.000%	20	493	-50.000%
2025-05-19	0.5500	1.0000	0.5500	1.0000	+122.222%	3	494	-75.000%
2025-05-16	0.6000	0.6000	0.4500	0.4500	+50.000%	4	492	-44.444%
2025-05-15	0.4500	0.4500	0.3000	0.3000	-40.000%	2	493	-16.667%
2025-05-08	0.5000	0.5000	0.5000	0.5000	+11.111%	11	493	-50.000%
2025-05-07	0.4500	0.4500	0.4500	0.4500	+12.500%	1	504	-44.444%
2025-05-06	0.4000	0.4000	0.4000	0.4000	-11.111%	2	503	-37.500%
2025-05-05	0.4500	0.4500	0.4500	0.4500	-8.163%	10	501	-44.444%
2025-05-02	0.4900	0.4900	0.4900	0.4900	+22.500%	20	491	-48.980%
2025-05-01	0.4000	0.4000	0.4000	0.4000	-11.111%	10	481	-37.500%
2025-04-25	0.4500	0.4500	0.4500	0.4500	+28.571%	10	481	-44.444%
2025-04-21	0.3800	0.3800	0.2000	0.3500	-12.500%	5	476	-28.571%
2025-04-17	0.4000	0.4000	0.4000	0.4000	-11.111%	5	472	-37.500%
2025-04-16	0.4500	0.4500	0.4500	0.4500	0.000%	7	472	-44.444%
2025-04-14	0.4500	0.4500	0.4500	0.4500	0.000%	212	465	-44.444%
2025-04-11	0.4500	0.4500	0.4500	0.4500	0.000%	22	253	-44.444%
2025-04-10	0.4500	0.4500	0.3500	0.4500	+73.077%	8	242	-44.444%
2025-04-09	0.6000	0.6000	0.2600	0.2600	+4.000%	2	235	-3.846%
2025-04-08	0.6000	0.6000	0.2500	0.2500	-28.571%	17	235	0.000%
2025-04-07	0.4000	1.0000	0.3500	0.3500	-30.000%	51	218	-28.571%
2025-04-04	0.4000	0.6500	0.3500	0.5000	+31.579%	60	167	-50.000%
2025-04-03	0.3500	0.6000	0.3500	0.3800	+8.571%	57	139	-34.211%
2025-04-02	0.3500	0.3500	0.3500	0.3500	-30.000%	1	118	-28.571%
2025-03-31	0.9000	0.9000	0.5000	0.5000	+66.667%	4	117	-50.000%
2025-03-27	0.3000	0.3000	0.3000	0.3000	-14.286%	1	113	-16.667%
2025-03-26	0.3500	0.3500	0.3500	0.3500	0.000%	32	112	-28.571%
2025-03-25	0.3500	0.3500	0.3500	0.3500	-12.500%	3	80	-28.571%
2025-03-24	0.4000	0.4000	0.4000	0.4000	+33.333%	5	77	-37.500%
2025-03-21	0.3000	0.3000	0.3000	0.3000	-33.333%	2	72	-16.667%
2025-03-20	0.4500	0.4500	0.4500	0.4500	+12.500%	1	71	-44.444%
2025-03-19	0.4000	0.4000	0.4000	0.4000	+14.286%	2	70	-37.500%
2025-03-13	0.4000	0.4000	0.3500	0.3500	-41.667%	22	46	-28.571%
2025-03-12	0.4000	0.6000	0.4000	0.6000	+50.000%	15	46	-58.333%
2025-03-11	0.4000	0.4000	0.4000	0.4000	-20.000%	1	34	-37.500%
2025-03-10	0.5000	0.5000	0.5000	0.5000	0.000%	2	33	-50.000%
2025-03-07	0.4000	0.5000	0.4000	0.5000	-16.667%	6	31	-50.000%
2025-03-04	0.6000	0.6000	0.6000	0.6000	-36.842%	3	26	-58.333%
2025-02-11	0.9500	0.9500	0.9500	0.9500	-14.414%	1	26	-73.684%
2025-02-06	1.1100	1.1100	1.1100	1.1100	+3.738%	1	26	-77.477%
2025-02-04	1.0700	1.0700	1.0700	1.0700	-35.152%	2	25	-76.636%
2025-01-31	1.7000	1.7000	1.5000	1.6500	+73.684%	6	23	-84.848%
2025-01-27	0.9500	0.9500	0.9500	0.9500	+1.064%	1	20	-73.684%
2025-01-23	0.9400	0.9400	0.9400	0.9400	+526.667%	1	20	-73.404%
2025-01-22	0.1500	0.1500	0.1500	0.1500	-87.288%	1	19	+66.667%
2025-01-17	1.1000	1.5500	1.1000	1.1800	-60.667%	36	1	-78.814%
2024-12-27	3.0000	3.0000	3.0000	3.0000	0.000%	2	1	-91.667%