VOO20280121C700
VOO Jan 21 2028 700.00 Call (VOO280121C00700000)
optionOPRA
EODJul 7, 2026
75.97USD-3.835%(-3.03)2
Historical Prices · VOO20280121C700
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 76.0500 | 76.0500 | 75.9700 | 75.9700 | -3.835% | 2 | 244 | 0.000% |
| 2026-07-06 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | +13.051% | 5 | 245 | -3.835% |
| 2026-06-24 | 72.2000 | 72.2000 | 69.8800 | 69.8800 | -3.387% | 6 | 240 | +8.715% |
| 2026-06-23 | 72.8200 | 72.8200 | 72.2800 | 72.3300 | -7.683% | 6 | 237 | +5.032% |
| 2026-06-18 | 78.8000 | 78.8000 | 78.3500 | 78.3500 | -5.602% | 8 | 237 | -3.038% |
| 2026-06-15 | 84.2500 | 84.2500 | 83.0000 | 83.0000 | +22.419% | 8 | 237 | -8.470% |
| 2026-06-10 | 69.0000 | 69.0000 | 67.8000 | 67.8000 | -0.877% | 3 | 237 | +12.050% |
| 2026-06-09 | 68.4000 | 68.4000 | 68.4000 | 68.4000 | -9.103% | 1 | 235 | +11.067% |
| 2026-06-08 | 75.2500 | 75.2500 | 75.2500 | 75.2500 | +1.279% | 1 | 235 | +0.957% |
| 2026-06-05 | 83.2800 | 83.2800 | 74.3000 | 74.3000 | -12.019% | 5 | 234 | +2.248% |
| 2026-06-02 | 84.4500 | 84.4500 | 84.4500 | 84.4500 | +1.295% | 1 | 236 | -10.041% |
| 2026-05-29 | 84.1300 | 84.1300 | 83.3700 | 83.3700 | +6.069% | 3 | 235 | -8.876% |
| 2026-05-28 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | +6.216% | 18 | 237 | -3.346% |
| 2026-05-18 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | -2.013% | 5 | 237 | +2.662% |
| 2026-05-15 | 75.5200 | 75.5200 | 75.5200 | 75.5200 | +4.454% | 2 | 237 | +0.596% |
| 2026-05-08 | 70.0000 | 72.3000 | 70.0000 | 72.3000 | +6.090% | 2 | 237 | +5.076% |
| 2026-05-07 | 69.6000 | 69.6000 | 68.1500 | 68.1500 | +1.263% | 3 | 238 | +11.475% |
| 2026-05-06 | 67.4000 | 68.4800 | 67.3000 | 67.3000 | +19.115% | 5 | 235 | +12.883% |
| 2026-04-28 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +1.254% | 1 | 233 | +34.460% |
| 2026-04-23 | 56.8000 | 56.8000 | 55.8000 | 55.8000 | +1.344% | 3 | 232 | +36.147% |
| 2026-04-22 | 55.0600 | 55.0600 | 55.0600 | 55.0600 | +3.302% | 1 | 231 | +37.977% |
| 2026-04-21 | 56.3000 | 56.3000 | 53.3000 | 53.3000 | -4.137% | 2 | 233 | +42.533% |
| 2026-04-17 | 53.1000 | 55.6000 | 53.1000 | 55.6000 | +7.357% | 4 | 231 | +36.637% |
| 2026-04-16 | 51.7900 | 51.7900 | 51.7900 | 51.7900 | +4.205% | 1 | 229 | +46.689% |
| 2026-04-15 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | +21.516% | 1 | 229 | +52.857% |
| 2026-04-09 | 41.0000 | 41.0000 | 40.9000 | 40.9000 | +7.518% | 2 | 229 | +85.746% |
| 2026-04-08 | 38.0400 | 38.0400 | 38.0400 | 38.0400 | +13.892% | 2 | 229 | +99.711% |
| 2026-04-01 | 33.3000 | 33.4000 | 33.3000 | 33.4000 | +32.016% | 4 | 229 | +127.455% |
| 2026-03-30 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -9.643% | 1 | 229 | +200.277% |
| 2026-03-27 | 30.0000 | 30.0000 | 28.0000 | 28.0000 | -18.841% | 3 | 229 | +171.321% |
| 2026-03-23 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +4.230% | 1 | 227 | +120.203% |
| 2026-03-20 | 33.0000 | 33.1000 | 33.0000 | 33.1000 | -3.216% | 10 | 226 | +129.517% |
| 2026-03-19 | 35.0700 | 35.0700 | 34.2000 | 34.2000 | -10.448% | 491 | 217 | +122.135% |
| 2026-03-16 | 37.8400 | 38.1900 | 37.8400 | 38.1900 | +3.216% | 3 | 38 | +98.926% |
| 2026-03-13 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -3.570% | 1 | 37 | +105.324% |
| 2026-03-12 | 39.0000 | 39.0000 | 38.3700 | 38.3700 | -8.643% | 24 | 37 | +97.993% |
| 2026-03-11 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | 0.000% | 1 | 49 | +80.881% |
| 2026-03-10 | 40.6000 | 42.0000 | 40.6000 | 42.0000 | +8.387% | 24 | 48 | +80.881% |
| 2026-03-09 | 38.5000 | 38.7500 | 38.5000 | 38.7500 | -1.899% | 5 | 39 | +96.052% |
| 2026-03-06 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -8.881% | 1 | 42 | +92.329% |
| 2026-03-04 | 43.3500 | 43.3500 | 43.3500 | 43.3500 | +10.418% | 1 | 41 | +75.248% |
| 2026-03-03 | 39.2600 | 39.2600 | 39.2600 | 39.2600 | -6.524% | 1 | 42 | +93.505% |
| 2026-02-27 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +0.599% | 1 | 41 | +80.881% |
| 2026-02-05 | 42.0000 | 42.2000 | 41.7500 | 41.7500 | -9.632% | 4 | 41 | +81.964% |
| 2026-02-03 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | -3.246% | 1 | 37 | +64.437% |
| 2026-01-30 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | +1.596% | 1 | 36 | +59.099% |
| 2026-01-29 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -8.293% | 1 | 36 | +61.638% |
| 2026-01-28 | 51.2500 | 51.2500 | 51.2500 | 51.2500 | +5.020% | 1 | 37 | +48.234% |
| 2026-01-26 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | +0.288% | 1 | 37 | +55.676% |
| 2026-01-22 | 48.6600 | 48.6600 | 48.6600 | 48.6600 | +12.639% | 1 | 36 | +56.124% |
| 2026-01-21 | 44.7500 | 44.7500 | 43.2000 | 43.2000 | -4.783% | 5 | 37 | +75.856% |
| 2026-01-20 | 47.0000 | 47.0000 | 44.9000 | 45.3700 | -7.972% | 3 | 32 | +67.445% |
| 2026-01-16 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | +0.102% | 2 | 28 | +54.097% |
| 2026-01-13 | 50.6000 | 50.6000 | 49.2500 | 49.2500 | +0.510% | 6 | 28 | +54.254% |
| 2026-01-07 | 49.1700 | 49.1700 | 49.0000 | 49.0000 | +4.300% | 6 | 22 | +55.041% |
| 2026-01-05 | 47.4000 | 47.4000 | 46.7500 | 46.9800 | +4.749% | 10 | 20 | +61.707% |
| 2026-01-02 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | -3.090% | 1 | 20 | +69.387% |
| 2025-12-19 | 46.2800 | 46.2800 | 46.2800 | 46.2800 | -1.259% | 2 | 19 | +64.153% |
| 2025-12-15 | 46.8700 | 46.8700 | 46.8700 | 46.8700 | -2.354% | 2 | 19 | +62.087% |
| 2025-12-03 | 48.3000 | 48.3600 | 48.0000 | 48.0000 | +30.719% | 10 | 17 | +58.271% |
| 2025-11-21 | 36.7200 | 36.7200 | 36.7200 | 36.7200 | -10.657% | 1 | 22 | +106.890% |
| 2025-11-19 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -2.607% | 1 | 22 | +84.842% |
| 2025-11-18 | 40.0000 | 42.2000 | 40.0000 | 42.2000 | -8.061% | 6 | 21 | +80.024% |
| 2025-11-14 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -0.757% | 1 | 15 | +65.512% |
| 2025-11-13 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | -2.938% | 1 | 15 | +64.259% |
| 2025-11-11 | 47.6500 | 47.6500 | 47.6500 | 47.6500 | +7.879% | 1 | 16 | +59.433% |
| 2025-11-06 | 44.1000 | 44.1700 | 44.1000 | 44.1700 | -10.406% | 3 | 16 | +71.995% |
| 2025-11-05 | 49.2500 | 49.5200 | 49.2500 | 49.3000 | +4.008% | 3 | 17 | +54.097% |
| 2025-11-04 | 47.3600 | 47.4000 | 47.3600 | 47.4000 | -5.295% | 3 | 17 | +60.274% |
| 2025-11-03 | 50.0500 | 51.8000 | 49.9600 | 50.0500 | -0.100% | 15 | 13 | +51.788% |
| 2025-10-31 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | +1.253% | 1 | 13 | +51.637% |
| 2025-10-30 | 50.0000 | 50.0000 | 49.4800 | 49.4800 | +2.021% | 3 | 13 | +53.537% |
| 2025-10-27 | 47.4900 | 49.4000 | 47.4900 | 48.5000 | +15.807% | 3 | 13 | +56.639% |
| 2025-10-20 | 41.8800 | 41.8800 | 41.8800 | 41.8800 | +7.883% | 1 | 13 | +81.399% |
| 2025-10-17 | 39.0000 | 39.0000 | 38.7400 | 38.8200 | +0.831% | 5 | 13 | +95.698% |
| 2025-10-16 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | 0.000% | 2 | 8 | +97.325% |
| 2025-10-13 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -9.794% | 1 | 9 | +97.325% |
| 2025-10-07 | 42.5000 | 42.6800 | 42.5000 | 42.6800 | +8.463% | 2 | 11 | +77.999% |
| 2025-10-02 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | -0.380% | 1 | 11 | +93.062% |
| 2025-10-01 | 38.7800 | 39.5000 | 38.7800 | 39.5000 | +2.972% | 5 | 11 | +92.329% |
| 2025-09-30 | 37.9000 | 38.3600 | 37.9000 | 38.3600 | +2.293% | 7 | 7 | +98.045% |
| 2025-09-22 | 37.2500 | 37.7000 | 37.2500 | 37.5000 | 0.000% | 10 | 10 | +102.587% |