VOO20270115C840
VOO Jan 15 2027 840.00 Call (VOO270115C00840000)
optionOPRA
InactiveJun 15, 2026
1.64USD+72.632%(+0.69)5
Historical Prices · VOO20270115C840
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-15 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +72.632% | 5 | 262 | 0.000% |
| 2026-06-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -50.262% | 1 | 262 | +72.632% |
| 2026-06-02 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -4.500% | 1 | 261 | -14.136% |
| 2026-05-28 | 1.0000 | 2.0000 | 1.0000 | 2.0000 | +5.263% | 4 | 260 | -18.000% |
| 2026-05-26 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +80.952% | 1 | 262 | -13.684% |
| 2026-05-22 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +10.526% | 1 | 262 | +56.190% |
| 2026-05-21 | 1.1900 | 1.1900 | 0.9500 | 0.9500 | -17.391% | 2 | 262 | +72.632% |
| 2026-05-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -50.431% | 1 | 262 | +42.609% |
| 2026-05-14 | 2.0900 | 2.5500 | 2.0900 | 2.3200 | +41.463% | 9 | 264 | -29.310% |
| 2026-05-13 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +9.333% | 1 | 261 | 0.000% |
| 2026-05-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 2 | 261 | +9.333% |
| 2026-05-08 | 1.2500 | 1.4500 | 1.2500 | 1.4500 | +45.000% | 3 | 260 | +13.103% |
| 2026-05-06 | 1.1500 | 1.3000 | 1.0000 | 1.0000 | 0.000% | 23 | 260 | +64.000% |
| 2026-05-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +33.333% | 3 | 277 | +64.000% |
| 2026-04-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +25.000% | 100 | 277 | +118.667% |
| 2026-04-22 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | 0.000% | 6 | 326 | +173.333% |
| 2026-04-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 5 | 326 | +173.333% |
| 2026-04-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +182.609% | 30 | 321 | +152.308% |
| 2026-04-06 | 0.8000 | 0.8000 | 0.2300 | 0.2300 | -23.333% | 31 | 321 | +613.043% |
| 2026-04-02 | 0.6500 | 0.6500 | 0.3000 | 0.3000 | -86.957% | 30 | 282 | +446.667% |
| 2026-03-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +576.471% | 1 | 282 | -28.696% |
| 2026-03-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 5 | 282 | +382.353% |
| 2026-03-16 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -41.509% | 1 | 282 | +429.032% |
| 2026-03-13 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +51.429% | 2 | 283 | +209.434% |
| 2026-03-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -50.704% | 1 | 281 | +368.571% |
| 2026-01-20 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | -29.000% | 3 | 282 | +130.986% |
| 2026-01-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 1 | 282 | +64.000% |
| 2026-01-05 | 1.0000 | 1.1000 | 0.9900 | 0.9900 | -16.807% | 4 | 282 | +65.657% |
| 2025-12-17 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -24.684% | 1 | 281 | +37.815% |
| 2025-12-11 | 1.2500 | 1.5800 | 1.2500 | 1.5800 | +41.071% | 57 | 281 | +3.797% |
| 2025-12-08 | 1.6300 | 1.6300 | 0.9500 | 1.1200 | -26.316% | 46 | 332 | +46.429% |
| 2025-12-05 | 1.4000 | 2.1200 | 1.3000 | 1.5200 | +12.593% | 28 | 313 | +7.895% |
| 2025-12-02 | 1.3000 | 1.5000 | 1.2500 | 1.3500 | +12.500% | 5 | 312 | +21.481% |
| 2025-12-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -22.581% | 1 | 308 | +36.667% |
| 2025-11-26 | 1.3000 | 1.5500 | 1.3000 | 1.5500 | +14.815% | 7 | 303 | +5.806% |
| 2025-11-25 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | +17.391% | 2 | 303 | +21.481% |
| 2025-11-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 1 | 302 | +42.609% |
| 2025-11-21 | 1.0000 | 1.2000 | 0.1500 | 1.2000 | -4.000% | 10 | 302 | +36.667% |
| 2025-11-20 | 1.3500 | 1.4500 | 1.2500 | 1.2500 | -26.471% | 4 | 299 | +31.200% |
| 2025-11-14 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | -2.857% | 2 | 298 | -3.529% |
| 2025-11-13 | 1.5000 | 1.7500 | 1.5000 | 1.7500 | -23.913% | 4 | 296 | -6.286% |
| 2025-11-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +27.778% | 1 | 292 | -28.696% |
| 2025-11-11 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | +2.857% | 16 | 290 | -8.889% |
| 2025-11-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +6.061% | 1 | 290 | -6.286% |
| 2025-11-06 | 1.5300 | 1.6500 | 1.5300 | 1.6500 | -15.385% | 2 | 290 | -0.606% |
| 2025-11-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.878% | 10 | 290 | -15.897% |
| 2025-10-31 | 2.0300 | 2.0500 | 1.7500 | 2.0500 | -12.766% | 4 | 280 | -20.000% |
| 2025-10-30 | 1.8500 | 2.3500 | 1.8500 | 2.3500 | +11.905% | 4 | 279 | -30.213% |
| 2025-10-29 | 2.0000 | 2.1000 | 1.5500 | 2.1000 | +20.000% | 25 | 276 | -21.905% |
| 2025-10-28 | 1.5000 | 2.0000 | 1.4000 | 1.7500 | +31.579% | 58 | 258 | -6.286% |
| 2025-10-27 | 1.5000 | 1.5000 | 1.3300 | 1.3300 | -1.481% | 8 | 223 | +23.308% |
| 2025-10-15 | 0.7500 | 1.3500 | 0.7500 | 1.3500 | +75.325% | 39 | 223 | +21.481% |
| 2025-10-06 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -6.098% | 2 | 200 | +112.987% |
| 2025-10-03 | 1.1500 | 1.1500 | 0.8200 | 0.8200 | +26.154% | 16 | 202 | +100.000% |
| 2025-10-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -40.909% | 3 | 189 | +152.308% |
| 2025-10-01 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | +22.222% | 3 | 189 | +49.091% |
| 2025-09-25 | 0.6000 | 0.9000 | 0.6000 | 0.9000 | -5.263% | 6 | 189 | +82.222% |
| 2025-09-23 | 0.9000 | 1.2900 | 0.7500 | 0.9500 | +18.750% | 45 | 193 | +72.632% |
| 2025-09-22 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | +77.778% | 2 | 196 | +105.000% |
| 2025-09-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -40.000% | 1 | 197 | +264.444% |
| 2025-09-18 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -24.242% | 4 | 198 | +118.667% |
| 2025-09-15 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | +32.000% | 2 | 200 | +65.657% |
| 2025-09-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 5 | 198 | +118.667% |
| 2025-09-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +58.730% | 2 | 193 | +64.000% |
| 2025-08-29 | 0.4800 | 0.6300 | 0.4800 | 0.6300 | +26.000% | 2 | 191 | +160.317% |
| 2025-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -33.333% | 1 | 191 | +228.000% |
| 2025-08-15 | 0.5000 | 0.7500 | 0.5000 | 0.7500 | +25.000% | 7 | 190 | +118.667% |
| 2025-08-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 10 | 197 | +173.333% |
| 2025-08-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +18.182% | 3 | 207 | +152.308% |
| 2025-08-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -70.270% | 1 | 206 | +198.182% |
| 2025-08-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +94.737% | 1 | 205 | -11.351% |
| 2025-08-01 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +35.714% | 1 | 204 | +72.632% |
| 2025-07-31 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 2 | 203 | +134.286% |
| 2025-07-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -15.493% | 10 | 201 | +173.333% |
| 2025-07-28 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 2 | 191 | +130.986% |
| 2025-07-25 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -55.484% | 2 | 193 | +137.681% |
| 2025-07-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +181.818% | 1 | 191 | +5.806% |
| 2025-07-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 1 | 192 | +198.182% |
| 2025-07-21 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | +25.000% | 2 | 193 | +264.444% |
| 2025-07-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 2 | 192 | +355.556% |
| 2025-07-16 | 0.5800 | 0.5800 | 0.4000 | 0.4000 | -11.111% | 26 | 190 | +310.000% |
| 2025-07-14 | 0.6400 | 0.6400 | 0.4500 | 0.4500 | +28.571% | 2 | 195 | +264.444% |
| 2025-07-10 | 0.7000 | 0.7000 | 0.3500 | 0.3500 | -22.222% | 2 | 194 | +368.571% |
| 2025-07-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 5 | 197 | +264.444% |
| 2025-07-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 3 | 197 | +228.000% |
| 2025-07-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +35.135% | 1 | 197 | +228.000% |
| 2025-06-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 197 | +343.243% |
| 2025-06-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 20 | 198 | +310.000% |
| 2025-06-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 40 | 180 | +264.444% |
| 2025-06-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 1 | 160 | +331.579% |
| 2025-06-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 10 | 159 | +310.000% |
| 2025-06-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 10 | 149 | +264.444% |
| 2025-06-09 | 0.2300 | 0.4500 | 0.2300 | 0.4500 | +40.625% | 3 | 139 | +264.444% |
| 2025-06-04 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 2 | 140 | +412.500% |
| 2025-06-03 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -22.222% | 2 | 140 | +368.571% |
| 2025-06-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 1 | 138 | +264.444% |
| 2025-05-29 | 0.3700 | 0.5000 | 0.3700 | 0.3700 | -2.632% | 12 | 137 | +343.243% |
| 2025-05-27 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +40.741% | 1 | 125 | +331.579% |
| 2025-05-22 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | -30.769% | 5 | 124 | +507.407% |
| 2025-05-19 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +18.182% | 1 | 129 | +320.513% |
| 2025-05-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -34.000% | 15 | 129 | +396.970% |
| 2025-05-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +35.135% | 9 | 144 | +228.000% |
| 2025-05-12 | 0.5000 | 0.5000 | 0.3700 | 0.3700 | +8.824% | 8 | 144 | +343.243% |
| 2025-05-08 | 0.4600 | 0.4600 | 0.3400 | 0.3400 | -32.000% | 2 | 137 | +382.353% |
| 2025-05-02 | 0.4500 | 0.5000 | 0.4000 | 0.5000 | +11.111% | 8 | 137 | +228.000% |
| 2025-04-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 7 | 135 | +264.444% |
| 2025-04-24 | 0.3500 | 0.4800 | 0.3400 | 0.4800 | +20.000% | 11 | 128 | +241.667% |
| 2025-04-23 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -9.091% | 5 | 133 | +310.000% |
| 2025-04-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +76.000% | 2 | 128 | +272.727% |
| 2025-04-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -50.000% | 1 | 126 | +556.000% |
| 2025-04-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +28.205% | 4 | 121 | +228.000% |
| 2025-04-16 | 0.4900 | 0.4900 | 0.3900 | 0.3900 | -58.947% | 6 | 121 | +320.513% |
| 2025-04-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +58.333% | 2 | 115 | +72.632% |
| 2025-04-11 | 0.5000 | 0.9000 | 0.3100 | 0.6000 | +20.000% | 30 | 113 | +173.333% |
| 2025-04-10 | 0.8000 | 0.8000 | 0.5000 | 0.5000 | +25.000% | 2 | 98 | +228.000% |
| 2025-04-04 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | +60.000% | 130 | 96 | +310.000% |
| 2025-03-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 5 | 31 | +556.000% |
| 2025-03-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 20 | 26 | +446.667% |
| 2025-03-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 5 | 16 | +446.667% |
| 2025-03-20 | 0.9500 | 0.9500 | 0.3000 | 0.3000 | -60.000% | 2 | 11 | +446.667% |
| 2025-03-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 5 | 10 | +118.667% |
| 2025-03-11 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -63.500% | 1 | 5 | +124.658% |
| 2025-02-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +153.165% | 2 | 4 | -18.000% |
| 2025-02-04 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -31.304% | 1 | 3 | +107.595% |
| 2025-02-03 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -47.727% | 1 | 4 | +42.609% |
| 2025-01-27 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 0.000% | 3 | 3 | -25.455% |