Dark

VOO20280121C620
VOO Jan 21 2028 620.00 Call (VOO280121C00620000)
option OPRA

EOD

Sep 29, 2026

137.00-1.439%(-2.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	137.0000	137.0000	137.0000	137.0000	-1.439%	5	107	0.000%
2026-09-24	139.0000	139.0000	139.0000	139.0000	-1.236%	3	102	-1.439%
2026-09-04	140.7400	140.7400	140.7400	140.7400	+1.537%	5	98	-2.657%
2026-08-26	138.6100	138.6100	138.6100	138.6100	-6.973%	1	98	-1.162%
2026-08-14	149.0100	149.0100	149.0000	149.0000	0.000%	17	98	-8.054%
2026-08-13	147.0000	149.0000	147.0000	149.0000	+4.196%	5	81	-8.054%
2026-08-06	143.0000	143.0000	143.0000	143.0000	-4.155%	10	82	-4.196%
2026-08-05	149.2000	149.2000	149.2000	149.2000	+2.897%	2	72	-8.177%
2026-08-04	145.0000	145.0000	145.0000	145.0000	+8.209%	10	97	-5.517%
2026-08-03	134.0000	134.0000	134.0000	134.0000	+11.667%	13	97	+2.239%
2026-07-29	123.0000	123.0000	120.0000	120.0000	-3.421%	10	97	+14.167%
2026-07-28	124.2900	124.2900	124.2500	124.2500	-6.579%	6	87	+10.262%
2026-07-10	133.0000	133.0000	133.0000	133.0000	+3.906%	2	87	+3.008%
2026-07-08	128.0000	128.0000	128.0000	128.0000	-2.669%	2	85	+7.031%
2026-07-01	131.5100	131.5100	131.5100	131.5100	-1.513%	4	83	+4.175%
2026-06-17	133.5300	133.5300	133.5300	133.5300	+0.173%	21	100	+2.599%
2026-06-16	133.3000	133.3000	133.3000	133.3000	+12.300%	2	100	+2.776%
2026-06-11	118.7000	118.7000	118.7000	118.7000	-5.040%	7	100	+15.417%
2026-06-05	126.2000	126.2000	125.0000	125.0000	-10.072%	2	103	+9.600%
2026-06-04	139.0000	139.0000	139.0000	139.0000	+1.460%	1	103	-1.439%
2026-06-03	138.0000	138.0000	137.0000	137.0000	-2.837%	5	104	0.000%
2026-06-02	141.0000	141.0000	141.0000	141.0000	+1.446%	1	99	-2.837%
2026-06-01	138.9900	138.9900	138.9900	138.9900	+9.441%	1	98	-1.432%
2026-05-15	127.7100	127.7100	127.0000	127.0000	-4.223%	4	99	+7.874%
2026-05-14	132.6000	132.6000	132.6000	132.6000	+4.409%	28	98	+3.318%
2026-05-11	125.9200	127.0000	125.9200	127.0000	+4.527%	24	70	+7.874%
2026-05-07	121.5000	121.5000	121.5000	121.5000	+9.459%	3	60	+12.757%
2026-05-04	111.0000	111.0000	111.0000	111.0000	+8.717%	1	63	+23.423%
2026-04-21	102.1000	102.1000	102.1000	102.1000	-1.638%	2	63	+34.182%
2026-04-17	105.8000	105.8000	103.8000	103.8000	+8.125%	12	63	+31.985%
2026-04-15	95.0000	96.0000	95.0000	96.0000	+13.274%	29	66	+42.708%
2026-04-10	84.7500	84.7500	84.7500	84.7500	+24.632%	2	88	+61.652%
2026-04-02	68.0000	68.0000	68.0000	68.0000	+4.615%	1	85	+101.471%
2026-03-27	67.0000	67.0000	65.0000	65.0000	-5.797%	2	85	+110.769%
2026-03-26	71.0000	71.0000	69.0000	69.0000	-4.828%	2	83	+98.551%
2026-03-20	72.9300	72.9300	72.5000	72.5000	-2.685%	5	81	+88.966%
2026-03-19	74.5000	74.5000	74.5000	74.5000	-8.454%	1	77	+83.893%
2026-03-17	81.2500	81.3800	81.2500	81.3800	+1.840%	15	76	+68.346%
2026-03-12	79.9100	79.9100	79.9100	79.9100	-3.490%	2	74	+71.443%
2026-03-11	82.8000	82.8000	82.8000	82.8000	-1.896%	1	75	+65.459%
2026-03-10	84.4000	84.4000	84.4000	84.4000	+7.475%	3	76	+62.322%
2026-03-09	78.5300	78.5300	78.5300	78.5300	-3.691%	2	73	+74.456%
2026-03-06	81.5400	81.5400	81.5400	81.5400	-1.641%	5	73	+68.016%
2026-03-03	82.9000	82.9000	82.9000	82.9000	-8.901%	1	68	+65.259%
2026-02-18	91.0000	91.0000	91.0000	91.0000	+7.059%	2	67	+50.549%
2026-02-17	85.0000	85.0000	85.0000	85.0000	-10.148%	4	67	+61.176%
2026-02-11	94.6000	94.6000	94.6000	94.6000	+5.463%	2	63	+44.820%
2026-02-04	89.7000	89.7000	89.7000	89.7000	-1.429%	2	65	+52.731%
2026-02-03	95.0000	95.0000	91.0000	91.0000	-2.392%	25	65	+50.549%
2026-01-23	93.2300	93.2300	93.2300	93.2300	-2.377%	8	55	+46.948%
2026-01-16	95.5000	95.5000	95.5000	95.5000	+1.596%	8	52	+43.455%
2026-01-14	95.7800	95.7800	94.0000	94.0000	-2.570%	9	52	+45.745%
2026-01-13	99.5000	99.5000	96.4600	96.4800	+3.132%	3	43	+41.998%
2026-01-08	94.4700	94.4700	93.5500	93.5500	+2.802%	4	41	+46.446%
2026-01-02	91.0000	91.0000	91.0000	91.0000	-2.151%	6	43	+50.549%
2025-12-23	93.0000	93.0000	93.0000	93.0000	+7.514%	1	37	+47.312%
2025-12-19	86.5000	86.5000	86.5000	86.5000	-1.030%	1	37	+58.382%
2025-12-16	89.7000	89.7000	87.4000	87.4000	-3.787%	5	37	+56.751%
2025-12-12	90.8400	90.8400	90.8400	90.8400	-1.432%	1	35	+50.815%
2025-12-08	93.7500	93.7500	92.1600	92.1600	+0.469%	2	35	+48.655%
2025-12-01	91.7300	91.7300	91.7300	91.7300	+19.908%	1	35	+49.351%
2025-11-21	76.5000	76.5000	76.5000	76.5000	-10.000%	1	35	+79.085%
2025-11-07	85.0000	85.0000	85.0000	85.0000	-4.527%	1	35	+61.176%
2025-11-06	91.9000	91.9000	86.1500	89.0300	-4.166%	7	35	+53.881%
2025-11-05	92.6000	92.9000	92.2000	92.9000	+0.108%	22	43	+47.470%
2025-11-04	92.8000	92.8000	92.8000	92.8000	-2.006%	1	37	+47.629%
2025-10-30	94.3700	95.0000	94.3700	94.7000	-1.066%	3	37	+44.667%
2025-10-28	95.7200	95.7200	95.7200	95.7200	+13.453%	21	36	+43.126%
2025-10-22	84.3700	84.3700	84.3700	84.3700	+5.121%	1	15	+62.380%
2025-10-10	80.2600	80.2600	80.2600	80.2600	-6.674%	2	14	+70.695%
2025-10-09	87.0000	87.0000	86.0000	86.0000	-1.714%	3	12	+59.302%
2025-10-08	87.5000	87.5000	87.5000	87.5000	+1.297%	1	11	+56.571%
2025-10-06	86.5000	86.5000	86.3800	86.3800	+3.079%	4	10	+58.602%
2025-10-02	83.5000	83.8000	83.5000	83.8000	+8.395%	2	8	+63.484%
2025-09-25	77.3100	77.3100	77.3100	77.3100	-3.963%	1	8	+77.209%
2025-09-23	80.5000	80.5000	80.5000	80.5000	+2.496%	4	7	+70.186%
2025-09-19	78.3000	78.5400	78.3000	78.5400	+0.371%	2	3	+74.433%
2025-09-18	78.2500	78.2500	78.2500	78.2500	+2.893%	2	3	+75.080%
2025-09-15	76.0500	76.0500	76.0500	76.0500	0.000%	1	1	+80.145%