Dark

VOO20280121C700
VOO Jan 21 2028 700.00 Call (VOO280121C00700000)
option OPRA

EOD

Oct 1, 2026

77.99-4.071%(-3.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	77.9900	77.9900	77.9900	77.9900	-4.071%	1	248	0.000%
2026-09-28	81.3000	81.3000	81.3000	81.3000	-0.733%	2	249	-4.071%
2026-09-23	81.9000	81.9000	81.9000	81.9000	-3.772%	1	248	-4.774%
2026-09-22	85.1100	85.1100	85.1100	85.1100	-2.953%	1	247	-8.366%
2026-09-21	83.5000	87.7000	83.4000	87.7000	+15.334%	3	247	-11.072%
2026-09-18	76.0400	76.0400	76.0400	76.0400	+8.629%	1	248	+2.564%
2026-09-16	70.0000	70.0000	70.0000	70.0000	-5.341%	1	247	+11.414%
2026-09-15	73.9500	73.9500	73.9500	73.9500	-1.728%	1	248	+5.463%
2026-09-14	75.2500	75.2500	75.2500	75.2500	-5.227%	1	248	+3.641%
2026-09-11	78.8000	79.4000	78.8000	79.4000	+5.867%	2	247	-1.776%
2026-09-10	75.2000	75.2000	75.0000	75.0000	-6.682%	4	247	+3.987%
2026-09-08	79.2800	80.3700	79.0500	80.3700	+3.703%	3	244	-2.961%
2026-09-01	77.5000	77.5000	77.5000	77.5000	-4.321%	1	243	+0.632%
2026-08-31	81.0000	81.0000	81.0000	81.0000	-5.484%	2	242	-3.716%
2026-08-28	85.7000	85.7000	85.7000	85.7000	+4.512%	1	241	-8.996%
2026-08-25	82.0000	82.0000	82.0000	82.0000	-7.345%	1	241	-4.890%
2026-08-12	88.0000	88.5000	88.0000	88.5000	-1.667%	3	240	-11.876%
2026-08-10	90.0000	90.0000	90.0000	90.0000	+0.671%	1	240	-13.344%
2026-08-05	89.4000	89.4000	89.4000	89.4000	-0.445%	2	241	-12.763%
2026-08-04	88.7000	89.8000	88.7000	89.8000	+23.132%	2	239	-13.151%
2026-07-31	72.9300	72.9300	72.9300	72.9300	-4.542%	1	240	+6.938%
2026-07-22	76.3800	76.4000	76.3800	76.4000	+1.596%	2	239	+2.081%
2026-07-21	75.2000	75.2000	75.2000	75.2000	+3.538%	7	240	+3.710%
2026-07-20	73.8000	73.8000	72.6300	72.6300	-8.642%	3	240	+7.380%
2026-07-15	79.8000	79.8000	79.5000	79.5000	+3.516%	2	243	-1.899%
2026-07-14	78.9000	78.9000	76.8000	76.8000	+1.093%	2	244	+1.549%
2026-07-07	76.0500	76.0500	75.9700	75.9700	-3.835%	2	244	+2.659%
2026-07-06	79.0000	79.0000	79.0000	79.0000	+13.051%	5	245	-1.278%
2026-06-24	72.2000	72.2000	69.8800	69.8800	-3.387%	6	240	+11.606%
2026-06-23	72.8200	72.8200	72.2800	72.3300	-7.683%	6	237	+7.825%
2026-06-18	78.8000	78.8000	78.3500	78.3500	-5.602%	8	237	-0.459%
2026-06-15	84.2500	84.2500	83.0000	83.0000	+22.419%	8	237	-6.036%
2026-06-10	69.0000	69.0000	67.8000	67.8000	-0.877%	3	237	+15.029%
2026-06-09	68.4000	68.4000	68.4000	68.4000	-9.103%	1	235	+14.020%
2026-06-08	75.2500	75.2500	75.2500	75.2500	+1.279%	1	235	+3.641%
2026-06-05	83.2800	83.2800	74.3000	74.3000	-12.019%	5	234	+4.966%
2026-06-02	84.4500	84.4500	84.4500	84.4500	+1.295%	1	236	-7.649%
2026-05-29	84.1300	84.1300	83.3700	83.3700	+6.069%	3	235	-6.453%
2026-05-28	78.6000	78.6000	78.6000	78.6000	+6.216%	18	237	-0.776%
2026-05-18	74.0000	74.0000	74.0000	74.0000	-2.013%	5	237	+5.392%
2026-05-15	75.5200	75.5200	75.5200	75.5200	+4.454%	2	237	+3.271%
2026-05-08	70.0000	72.3000	70.0000	72.3000	+6.090%	2	237	+7.870%
2026-05-07	69.6000	69.6000	68.1500	68.1500	+1.263%	3	238	+14.439%
2026-05-06	67.4000	68.4800	67.3000	67.3000	+19.115%	5	235	+15.884%
2026-04-28	56.5000	56.5000	56.5000	56.5000	+1.254%	1	233	+38.035%
2026-04-23	56.8000	56.8000	55.8000	55.8000	+1.344%	3	232	+39.767%
2026-04-22	55.0600	55.0600	55.0600	55.0600	+3.302%	1	231	+41.645%
2026-04-21	56.3000	56.3000	53.3000	53.3000	-4.137%	2	233	+46.323%
2026-04-17	53.1000	55.6000	53.1000	55.6000	+7.357%	4	231	+40.270%
2026-04-16	51.7900	51.7900	51.7900	51.7900	+4.205%	1	229	+50.589%
2026-04-15	49.7000	49.7000	49.7000	49.7000	+21.516%	1	229	+56.922%
2026-04-09	41.0000	41.0000	40.9000	40.9000	+7.518%	2	229	+90.685%
2026-04-08	38.0400	38.0400	38.0400	38.0400	+13.892%	2	229	+105.021%
2026-04-01	33.3000	33.4000	33.3000	33.4000	+32.016%	4	229	+133.503%
2026-03-30	25.3000	25.3000	25.3000	25.3000	-9.643%	1	229	+208.261%
2026-03-27	30.0000	30.0000	28.0000	28.0000	-18.841%	3	229	+178.536%
2026-03-23	34.5000	34.5000	34.5000	34.5000	+4.230%	1	227	+126.058%
2026-03-20	33.0000	33.1000	33.0000	33.1000	-3.216%	10	226	+135.619%
2026-03-19	35.0700	35.0700	34.2000	34.2000	-10.448%	491	217	+128.041%
2026-03-16	37.8400	38.1900	37.8400	38.1900	+3.216%	3	38	+104.216%
2026-03-13	37.0000	37.0000	37.0000	37.0000	-3.570%	1	37	+110.784%
2026-03-12	39.0000	39.0000	38.3700	38.3700	-8.643%	24	37	+103.258%
2026-03-11	42.0000	42.0000	42.0000	42.0000	0.000%	1	49	+85.690%
2026-03-10	40.6000	42.0000	40.6000	42.0000	+8.387%	24	48	+85.690%
2026-03-09	38.5000	38.7500	38.5000	38.7500	-1.899%	5	39	+101.265%
2026-03-06	39.5000	39.5000	39.5000	39.5000	-8.881%	1	42	+97.443%
2026-03-04	43.3500	43.3500	43.3500	43.3500	+10.418%	1	41	+79.908%
2026-03-03	39.2600	39.2600	39.2600	39.2600	-6.524%	1	42	+98.650%
2026-02-27	42.0000	42.0000	42.0000	42.0000	+0.599%	1	41	+85.690%
2026-02-05	42.0000	42.2000	41.7500	41.7500	-9.632%	4	41	+86.802%
2026-02-03	46.2000	46.2000	46.2000	46.2000	-3.246%	1	37	+68.810%
2026-01-30	47.7500	47.7500	47.7500	47.7500	+1.596%	1	36	+63.330%
2026-01-29	47.0000	47.0000	47.0000	47.0000	-8.293%	1	36	+65.936%
2026-01-28	51.2500	51.2500	51.2500	51.2500	+5.020%	1	37	+52.176%
2026-01-26	48.8000	48.8000	48.8000	48.8000	+0.288%	1	37	+59.816%
2026-01-22	48.6600	48.6600	48.6600	48.6600	+12.639%	1	36	+60.275%
2026-01-21	44.7500	44.7500	43.2000	43.2000	-4.783%	5	37	+80.532%
2026-01-20	47.0000	47.0000	44.9000	45.3700	-7.972%	3	32	+71.898%
2026-01-16	49.3000	49.3000	49.3000	49.3000	+0.102%	2	28	+58.195%
2026-01-13	50.6000	50.6000	49.2500	49.2500	+0.510%	6	28	+58.355%
2026-01-07	49.1700	49.1700	49.0000	49.0000	+4.300%	6	22	+59.163%
2026-01-05	47.4000	47.4000	46.7500	46.9800	+4.749%	10	20	+66.007%
2026-01-02	44.8500	44.8500	44.8500	44.8500	-3.090%	1	20	+73.891%
2025-12-19	46.2800	46.2800	46.2800	46.2800	-1.259%	2	19	+68.518%
2025-12-15	46.8700	46.8700	46.8700	46.8700	-2.354%	2	19	+66.396%
2025-12-03	48.3000	48.3600	48.0000	48.0000	+30.719%	10	17	+62.479%
2025-11-21	36.7200	36.7200	36.7200	36.7200	-10.657%	1	22	+112.391%
2025-11-19	41.1000	41.1000	41.1000	41.1000	-2.607%	1	22	+89.757%
2025-11-18	40.0000	42.2000	40.0000	42.2000	-8.061%	6	21	+84.810%
2025-11-14	45.9000	45.9000	45.9000	45.9000	-0.757%	1	15	+69.913%
2025-11-13	46.2500	46.2500	46.2500	46.2500	-2.938%	1	15	+68.627%
2025-11-11	47.6500	47.6500	47.6500	47.6500	+7.879%	1	16	+63.673%
2025-11-06	44.1000	44.1700	44.1000	44.1700	-10.406%	3	16	+76.568%
2025-11-05	49.2500	49.5200	49.2500	49.3000	+4.008%	3	17	+58.195%
2025-11-04	47.3600	47.4000	47.3600	47.4000	-5.295%	3	17	+64.536%
2025-11-03	50.0500	51.8000	49.9600	50.0500	-0.100%	15	13	+55.824%
2025-10-31	50.1000	50.1000	50.1000	50.1000	+1.253%	1	13	+55.669%
2025-10-30	50.0000	50.0000	49.4800	49.4800	+2.021%	3	13	+57.619%
2025-10-27	47.4900	49.4000	47.4900	48.5000	+15.807%	3	13	+60.804%
2025-10-20	41.8800	41.8800	41.8800	41.8800	+7.883%	1	13	+86.223%
2025-10-17	39.0000	39.0000	38.7400	38.8200	+0.831%	5	13	+100.902%
2025-10-16	38.5000	38.5000	38.5000	38.5000	0.000%	2	8	+102.571%
2025-10-13	38.5000	38.5000	38.5000	38.5000	-9.794%	1	9	+102.571%
2025-10-07	42.5000	42.6800	42.5000	42.6800	+8.463%	2	11	+82.732%
2025-10-02	39.3500	39.3500	39.3500	39.3500	-0.380%	1	11	+98.196%
2025-10-01	38.7800	39.5000	38.7800	39.5000	+2.972%	5	11	+97.443%
2025-09-30	37.9000	38.3600	37.9000	38.3600	+2.293%	7	7	+103.311%
2025-09-22	37.2500	37.7000	37.2500	37.5000	0.000%	10	10	+107.973%