Dark

VOO20270115C840
VOO Jan 15 2027 840.00 Call (VOO270115C00840000)
option OPRA

EOD

Sep 23, 2026

0.1900+90.000%(+0.0900)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1500	0.1900	0.1500	0.1900	+90.000%	30	239	0.000%
2026-08-31	0.3900	0.3900	0.1000	0.1000	-78.261%	2	253	+90.000%
2026-08-25	0.4600	0.4600	0.4600	0.4600	-47.727%	2	253	-58.696%
2026-08-13	0.8800	0.8800	0.8800	0.8800	-7.368%	2	253	-78.409%
2026-08-07	0.9500	0.9500	0.9500	0.9500	-20.833%	3	253	-80.000%
2026-08-05	1.2000	1.2000	1.2000	1.2000	-4.000%	1	250	-84.167%
2026-08-04	1.0000	1.2500	1.0000	1.2500	+228.947%	12	251	-84.800%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-76.829%	2	260	-50.000%
2026-06-15	1.6400	1.6400	1.6400	1.6400	+72.632%	5	262	-88.415%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-50.262%	1	262	-80.000%
2026-06-02	1.9100	1.9100	1.9100	1.9100	-4.500%	1	261	-90.052%
2026-05-28	1.0000	2.0000	1.0000	2.0000	+5.263%	4	260	-90.500%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+80.952%	1	262	-90.000%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+10.526%	1	262	-81.905%
2026-05-21	1.1900	1.1900	0.9500	0.9500	-17.391%	2	262	-80.000%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-50.431%	1	262	-83.478%
2026-05-14	2.0900	2.5500	2.0900	2.3200	+41.463%	9	264	-91.810%
2026-05-13	1.6400	1.6400	1.6400	1.6400	+9.333%	1	261	-88.415%
2026-05-11	1.5000	1.5000	1.5000	1.5000	+3.448%	2	261	-87.333%
2026-05-08	1.2500	1.4500	1.2500	1.4500	+45.000%	3	260	-86.897%
2026-05-06	1.1500	1.3000	1.0000	1.0000	0.000%	23	260	-81.000%
2026-05-01	1.0000	1.0000	1.0000	1.0000	+33.333%	3	277	-81.000%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+25.000%	100	277	-74.667%
2026-04-22	0.5000	0.6000	0.5000	0.6000	0.000%	6	326	-68.333%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-7.692%	5	326	-68.333%
2026-04-08	0.6500	0.6500	0.6500	0.6500	+182.609%	30	321	-70.769%
2026-04-06	0.8000	0.8000	0.2300	0.2300	-23.333%	31	321	-17.391%
2026-04-02	0.6500	0.6500	0.3000	0.3000	-86.957%	30	282	-36.667%
2026-03-27	2.3000	2.3000	2.3000	2.3000	+576.471%	1	282	-91.739%
2026-03-25	0.3400	0.3400	0.3400	0.3400	+9.677%	5	282	-44.118%
2026-03-16	0.3100	0.3100	0.3100	0.3100	-41.509%	1	282	-38.710%
2026-03-13	0.5300	0.5300	0.5300	0.5300	+51.429%	2	283	-64.151%
2026-03-05	0.3500	0.3500	0.3500	0.3500	-50.704%	1	281	-45.714%
2026-01-20	0.7600	0.7600	0.7100	0.7100	-29.000%	3	282	-73.239%
2026-01-08	1.0000	1.0000	1.0000	1.0000	+1.010%	1	282	-81.000%
2026-01-05	1.0000	1.1000	0.9900	0.9900	-16.807%	4	282	-80.808%
2025-12-17	1.1900	1.1900	1.1900	1.1900	-24.684%	1	281	-84.034%
2025-12-11	1.2500	1.5800	1.2500	1.5800	+41.071%	57	281	-87.975%
2025-12-08	1.6300	1.6300	0.9500	1.1200	-26.316%	46	332	-83.036%
2025-12-05	1.4000	2.1200	1.3000	1.5200	+12.593%	28	313	-87.500%
2025-12-02	1.3000	1.5000	1.2500	1.3500	+12.500%	5	312	-85.926%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-22.581%	1	308	-84.167%
2025-11-26	1.3000	1.5500	1.3000	1.5500	+14.815%	7	303	-87.742%
2025-11-25	1.2000	1.3500	1.2000	1.3500	+17.391%	2	303	-85.926%
2025-11-24	1.1500	1.1500	1.1500	1.1500	-4.167%	1	302	-83.478%
2025-11-21	1.0000	1.2000	0.1500	1.2000	-4.000%	10	302	-84.167%
2025-11-20	1.3500	1.4500	1.2500	1.2500	-26.471%	4	299	-84.800%
2025-11-14	1.7500	1.7500	1.7000	1.7000	-2.857%	2	298	-88.824%
2025-11-13	1.5000	1.7500	1.5000	1.7500	-23.913%	4	296	-89.143%
2025-11-12	2.3000	2.3000	2.3000	2.3000	+27.778%	1	292	-91.739%
2025-11-11	1.9000	1.9000	1.8000	1.8000	+2.857%	16	290	-89.444%
2025-11-10	1.7500	1.7500	1.7500	1.7500	+6.061%	1	290	-89.143%
2025-11-06	1.5300	1.6500	1.5300	1.6500	-15.385%	2	290	-88.485%
2025-11-04	1.9500	1.9500	1.9500	1.9500	-4.878%	10	290	-90.256%
2025-10-31	2.0300	2.0500	1.7500	2.0500	-12.766%	4	280	-90.732%
2025-10-30	1.8500	2.3500	1.8500	2.3500	+11.905%	4	279	-91.915%
2025-10-29	2.0000	2.1000	1.5500	2.1000	+20.000%	25	276	-90.952%
2025-10-28	1.5000	2.0000	1.4000	1.7500	+31.579%	58	258	-89.143%
2025-10-27	1.5000	1.5000	1.3300	1.3300	-1.481%	8	223	-85.714%
2025-10-15	0.7500	1.3500	0.7500	1.3500	+75.325%	39	223	-85.926%
2025-10-06	0.7700	0.7700	0.7700	0.7700	-6.098%	2	200	-75.325%
2025-10-03	1.1500	1.1500	0.8200	0.8200	+26.154%	16	202	-76.829%
2025-10-02	0.6500	0.6500	0.6500	0.6500	-40.909%	3	189	-70.769%
2025-10-01	1.0000	1.1000	1.0000	1.1000	+22.222%	3	189	-82.727%
2025-09-25	0.6000	0.9000	0.6000	0.9000	-5.263%	6	189	-78.889%
2025-09-23	0.9000	1.2900	0.7500	0.9500	+18.750%	45	193	-80.000%
2025-09-22	0.7600	0.8000	0.7600	0.8000	+77.778%	2	196	-76.250%
2025-09-19	0.4500	0.4500	0.4500	0.4500	-40.000%	1	197	-57.778%
2025-09-18	0.7000	0.7500	0.7000	0.7500	-24.242%	4	198	-74.667%
2025-09-15	0.9500	0.9900	0.9500	0.9900	+32.000%	2	200	-80.808%
2025-09-12	0.7500	0.7500	0.7500	0.7500	-25.000%	5	198	-74.667%
2025-09-10	1.0000	1.0000	1.0000	1.0000	+58.730%	2	193	-81.000%
2025-08-29	0.4800	0.6300	0.4800	0.6300	+26.000%	2	191	-69.841%
2025-08-27	0.5000	0.5000	0.5000	0.5000	-33.333%	1	191	-62.000%
2025-08-15	0.5000	0.7500	0.5000	0.7500	+25.000%	7	190	-74.667%
2025-08-14	0.6000	0.6000	0.6000	0.6000	-7.692%	10	197	-68.333%
2025-08-12	0.6500	0.6500	0.6500	0.6500	+18.182%	3	207	-70.769%
2025-08-07	0.5500	0.5500	0.5500	0.5500	-70.270%	1	206	-65.455%
2025-08-04	1.8500	1.8500	1.8500	1.8500	+94.737%	1	205	-89.730%
2025-08-01	0.9500	0.9500	0.9500	0.9500	+35.714%	1	204	-80.000%
2025-07-31	0.7000	0.7000	0.7000	0.7000	+16.667%	2	203	-72.857%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-15.493%	10	201	-68.333%
2025-07-28	0.7100	0.7100	0.7100	0.7100	+2.899%	2	191	-73.239%
2025-07-25	0.6900	0.6900	0.6900	0.6900	-55.484%	2	193	-72.464%
2025-07-24	1.5500	1.5500	1.5500	1.5500	+181.818%	1	191	-87.742%
2025-07-23	0.5500	0.5500	0.5500	0.5500	+22.222%	1	192	-65.455%
2025-07-21	0.5000	0.5000	0.4500	0.4500	+25.000%	2	193	-57.778%
2025-07-17	0.3600	0.3600	0.3600	0.3600	-10.000%	2	192	-47.222%
2025-07-16	0.5800	0.5800	0.4000	0.4000	-11.111%	26	190	-52.500%
2025-07-14	0.6400	0.6400	0.4500	0.4500	+28.571%	2	195	-57.778%
2025-07-10	0.7000	0.7000	0.3500	0.3500	-22.222%	2	194	-45.714%
2025-07-09	0.4500	0.4500	0.4500	0.4500	-10.000%	5	197	-57.778%
2025-07-02	0.5000	0.5000	0.5000	0.5000	0.000%	3	197	-62.000%
2025-07-01	0.5000	0.5000	0.5000	0.5000	+35.135%	1	197	-62.000%
2025-06-30	0.3700	0.3700	0.3700	0.3700	-7.500%	1	197	-48.649%
2025-06-27	0.4000	0.4000	0.4000	0.4000	-11.111%	20	198	-52.500%
2025-06-13	0.4500	0.4500	0.4500	0.4500	+18.421%	40	180	-57.778%
2025-06-12	0.3800	0.3800	0.3800	0.3800	-5.000%	1	160	-50.000%
2025-06-11	0.4000	0.4000	0.4000	0.4000	-11.111%	10	159	-52.500%
2025-06-10	0.4500	0.4500	0.4500	0.4500	0.000%	10	149	-57.778%
2025-06-09	0.2300	0.4500	0.2300	0.4500	+40.625%	3	139	-57.778%
2025-06-04	0.3200	0.3200	0.3200	0.3200	-8.571%	2	140	-40.625%
2025-06-03	0.3900	0.3900	0.3500	0.3500	-22.222%	2	140	-45.714%
2025-06-02	0.4500	0.4500	0.4500	0.4500	+21.622%	1	138	-57.778%
2025-05-29	0.3700	0.5000	0.3700	0.3700	-2.632%	12	137	-48.649%
2025-05-27	0.3800	0.3800	0.3800	0.3800	+40.741%	1	125	-50.000%
2025-05-22	0.2000	0.2700	0.2000	0.2700	-30.769%	5	124	-29.630%
2025-05-19	0.3900	0.3900	0.3900	0.3900	+18.182%	1	129	-51.282%
2025-05-15	0.3300	0.3300	0.3300	0.3300	-34.000%	15	129	-42.424%
2025-05-13	0.5000	0.5000	0.5000	0.5000	+35.135%	9	144	-62.000%
2025-05-12	0.5000	0.5000	0.3700	0.3700	+8.824%	8	144	-48.649%
2025-05-08	0.4600	0.4600	0.3400	0.3400	-32.000%	2	137	-44.118%
2025-05-02	0.4500	0.5000	0.4000	0.5000	+11.111%	8	137	-62.000%
2025-04-30	0.4500	0.4500	0.4500	0.4500	-6.250%	7	135	-57.778%
2025-04-24	0.3500	0.4800	0.3400	0.4800	+20.000%	11	128	-60.417%
2025-04-23	0.4200	0.4200	0.4000	0.4000	-9.091%	5	133	-52.500%
2025-04-22	0.4400	0.4400	0.4400	0.4400	+76.000%	2	128	-56.818%
2025-04-21	0.2500	0.2500	0.2500	0.2500	-50.000%	1	126	-24.000%
2025-04-17	0.5000	0.5000	0.5000	0.5000	+28.205%	4	121	-62.000%
2025-04-16	0.4900	0.4900	0.3900	0.3900	-58.947%	6	121	-51.282%
2025-04-14	0.9500	0.9500	0.9500	0.9500	+58.333%	2	115	-80.000%
2025-04-11	0.5000	0.9000	0.3100	0.6000	+20.000%	30	113	-68.333%
2025-04-10	0.8000	0.8000	0.5000	0.5000	+25.000%	2	98	-62.000%
2025-04-04	0.5000	0.5000	0.4000	0.4000	+60.000%	130	96	-52.500%
2025-03-31	0.2500	0.2500	0.2500	0.2500	-16.667%	5	31	-24.000%
2025-03-28	0.3000	0.3000	0.3000	0.3000	0.000%	20	26	-36.667%
2025-03-24	0.3000	0.3000	0.3000	0.3000	0.000%	5	16	-36.667%
2025-03-20	0.9500	0.9500	0.3000	0.3000	-60.000%	2	11	-36.667%
2025-03-17	0.7500	0.7500	0.7500	0.7500	+2.740%	5	10	-74.667%
2025-03-11	0.7300	0.7300	0.7300	0.7300	-63.500%	1	5	-73.973%
2025-02-21	2.0000	2.0000	2.0000	2.0000	+153.165%	2	4	-90.500%
2025-02-04	0.7900	0.7900	0.7900	0.7900	-31.304%	1	3	-75.949%
2025-02-03	1.1500	1.1500	1.1500	1.1500	-47.727%	1	4	-83.478%
2025-01-27	2.2500	2.2500	2.2000	2.2000	0.000%	3	3	-91.364%