VOO20260717C630
VOO Jul 17 2026 630.00 Call (VOO260717C00630000)
optionOPRA
EODJul 8, 2026
55.12USD-2.442%(-1.38)11
Historical Prices · VOO20260717C630
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 52.5800 | 55.1200 | 52.5800 | 55.1200 | -2.442% | 11 | 117 | 0.000% |
| 2026-07-07 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -9.106% | 10 | 118 | -2.442% |
| 2026-07-06 | 62.1600 | 62.1600 | 62.1600 | 62.1600 | +4.330% | 2 | 118 | -11.326% |
| 2026-07-01 | 59.5800 | 59.5800 | 59.5800 | 59.5800 | -3.201% | 1 | 118 | -7.486% |
| 2026-06-22 | 61.5500 | 61.5500 | 61.5500 | 61.5500 | +2.583% | 1 | 119 | -10.447% |
| 2026-06-18 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +6.195% | 1 | 118 | -8.133% |
| 2026-06-12 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +11.440% | 1 | 118 | -2.442% |
| 2026-06-11 | 50.6000 | 50.7000 | 50.6000 | 50.7000 | +2.944% | 2 | 118 | +8.718% |
| 2026-06-09 | 49.1500 | 49.2500 | 49.1500 | 49.2500 | -15.596% | 3 | 118 | +11.919% |
| 2026-06-08 | 58.6000 | 58.6000 | 58.3500 | 58.3500 | +7.360% | 2 | 118 | -5.536% |
| 2026-06-05 | 61.6900 | 61.6900 | 54.3500 | 54.3500 | -24.514% | 15 | 119 | +1.417% |
| 2026-06-01 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | +4.956% | 1 | 111 | -23.444% |
| 2026-05-29 | 68.6000 | 68.6000 | 68.6000 | 68.6000 | +10.059% | 5 | 112 | -19.650% |
| 2026-05-28 | 62.3300 | 62.3300 | 62.3300 | 62.3300 | -4.956% | 2 | 107 | -11.567% |
| 2026-05-27 | 64.4000 | 65.5800 | 64.4000 | 65.5800 | +11.360% | 2 | 107 | -15.950% |
| 2026-05-21 | 58.8900 | 58.8900 | 58.8900 | 58.8900 | -2.822% | 5 | 107 | -6.402% |
| 2026-05-15 | 60.6000 | 60.6000 | 60.6000 | 60.6000 | -6.626% | 8 | 107 | -9.043% |
| 2026-05-14 | 64.9000 | 64.9000 | 64.9000 | 64.9000 | +21.490% | 1 | 99 | -15.069% |
| 2026-05-12 | 53.4200 | 53.4200 | 53.4200 | 53.4200 | +15.703% | 1 | 99 | +3.182% |
| 2026-05-05 | 46.1700 | 46.1700 | 46.1700 | 46.1700 | +3.289% | 2 | 99 | +19.385% |
| 2026-05-04 | 44.0900 | 45.4500 | 44.0900 | 44.7000 | -6.681% | 5 | 98 | +23.311% |
| 2026-05-01 | 48.4000 | 48.4000 | 47.9000 | 47.9000 | +24.222% | 2 | 101 | +15.073% |
| 2026-04-28 | 40.0000 | 40.3000 | 38.5000 | 38.5600 | -7.993% | 20 | 102 | +42.946% |
| 2026-04-27 | 41.9100 | 41.9100 | 41.9100 | 41.9100 | +0.504% | 1 | 107 | +31.520% |
| 2026-04-24 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | +2.206% | 1 | 107 | +32.182% |
| 2026-04-23 | 40.5500 | 40.8000 | 40.5500 | 40.8000 | +5.699% | 2 | 107 | +35.098% |
| 2026-04-22 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | -1.026% | 3 | 108 | +42.798% |
| 2026-04-21 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -1.266% | 1 | 108 | +41.333% |
| 2026-04-17 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +19.697% | 3 | 108 | +39.544% |
| 2026-04-16 | 32.9000 | 33.0000 | 32.9000 | 33.0000 | +17.312% | 2 | 108 | +67.030% |
| 2026-04-14 | 24.5500 | 28.1300 | 24.5500 | 28.1300 | +21.250% | 7 | 111 | +95.947% |
| 2026-04-13 | 20.6400 | 23.2000 | 20.6400 | 23.2000 | +11.005% | 25 | 114 | +137.586% |
| 2026-04-10 | 21.3600 | 22.0000 | 20.9000 | 20.9000 | -2.108% | 5 | 91 | +163.732% |
| 2026-04-09 | 19.2000 | 21.3500 | 19.2000 | 21.3500 | +6.750% | 16 | 90 | +158.173% |
| 2026-04-08 | 19.3000 | 20.0000 | 18.8300 | 20.0000 | +47.059% | 6 | 78 | +175.600% |
| 2026-04-07 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.333% | 4 | 76 | +305.294% |
| 2026-04-06 | 13.1000 | 13.6000 | 13.1000 | 13.2900 | +16.579% | 7 | 72 | +314.748% |
| 2026-04-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -18.861% | 1 | 72 | +383.509% |
| 2026-04-01 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +33.810% | 1 | 72 | +292.313% |
| 2026-03-31 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +13.514% | 2 | 73 | +424.952% |
| 2026-03-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -15.909% | 2 | 68 | +495.892% |
| 2026-03-27 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | -14.197% | 6 | 68 | +401.091% |
| 2026-03-26 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -13.728% | 2 | 70 | +329.953% |
| 2026-03-24 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -8.554% | 4 | 69 | +270.929% |
| 2026-03-23 | 17.1000 | 18.0000 | 16.2500 | 16.2500 | +10.169% | 6 | 65 | +239.200% |
| 2026-03-20 | 14.9500 | 14.9500 | 14.7500 | 14.7500 | -11.993% | 2 | 64 | +273.695% |
| 2026-03-19 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -20.190% | 2 | 64 | +228.878% |
| 2026-03-13 | 21.7100 | 21.7100 | 21.0000 | 21.0000 | -19.231% | 2 | 64 | +162.476% |
| 2026-03-09 | 23.0000 | 26.0000 | 23.0000 | 26.0000 | -3.525% | 12 | 63 | +112.000% |
| 2026-03-05 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -6.163% | 1 | 72 | +104.527% |
| 2026-03-04 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | +3.907% | 1 | 73 | +91.922% |
| 2026-03-03 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | +5.095% | 1 | 73 | +99.421% |
| 2026-03-02 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -17.889% | 1 | 72 | +109.582% |
| 2026-02-26 | 31.6300 | 32.0300 | 31.6300 | 32.0300 | +0.723% | 5 | 72 | +72.089% |
| 2026-02-24 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +4.605% | 1 | 67 | +73.333% |
| 2026-02-20 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -1.935% | 1 | 67 | +81.316% |
| 2026-02-18 | 32.0000 | 32.0000 | 31.0000 | 31.0000 | -0.958% | 2 | 67 | +77.806% |
| 2026-02-13 | 31.1000 | 31.3000 | 30.5000 | 31.3000 | -18.701% | 6 | 67 | +76.102% |
| 2026-02-11 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +12.245% | 2 | 68 | +43.169% |
| 2026-02-06 | 32.0000 | 34.3000 | 32.0000 | 34.3000 | +18.276% | 21 | 68 | +60.700% |
| 2026-02-05 | 30.0000 | 30.0000 | 29.0000 | 29.0000 | -15.205% | 4 | 58 | +90.069% |
| 2026-02-04 | 35.2500 | 35.2500 | 34.2000 | 34.2000 | +2.242% | 2 | 58 | +61.170% |
| 2026-02-03 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | -8.104% | 1 | 58 | +64.783% |
| 2026-01-30 | 35.4000 | 36.4000 | 35.4000 | 36.4000 | +5.507% | 5 | 57 | +51.429% |
| 2026-01-29 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -12.325% | 1 | 61 | +59.768% |
| 2026-01-27 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | +4.349% | 1 | 61 | +40.076% |
| 2026-01-26 | 35.5000 | 37.7100 | 35.5000 | 37.7100 | +7.743% | 6 | 61 | +46.168% |
| 2026-01-23 | 35.0000 | 35.8000 | 35.0000 | 35.0000 | 0.000% | 13 | 64 | +57.486% |
| 2026-01-22 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +3.550% | 1 | 64 | +57.486% |
| 2026-01-21 | 33.4600 | 33.8000 | 31.0000 | 33.8000 | +8.333% | 7 | 63 | +63.077% |
| 2026-01-20 | 33.0000 | 33.4000 | 31.2000 | 31.2000 | -21.902% | 5 | 63 | +76.667% |
| 2026-01-15 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | +4.856% | 1 | 62 | +37.972% |
| 2026-01-14 | 37.2200 | 38.1000 | 37.2200 | 38.1000 | -2.308% | 6 | 61 | +44.672% |
| 2026-01-12 | 37.7900 | 39.0000 | 37.7900 | 39.0000 | +5.065% | 2 | 65 | +41.333% |
| 2026-01-08 | 37.2000 | 37.2000 | 37.0200 | 37.1200 | -5.643% | 4 | 64 | +48.491% |
| 2026-01-07 | 39.3400 | 39.3400 | 39.3400 | 39.3400 | +8.975% | 1 | 64 | +40.112% |
| 2026-01-05 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | +9.394% | 1 | 64 | +52.687% |
| 2026-01-02 | 35.0000 | 35.0000 | 32.9000 | 33.0000 | -2.941% | 6 | 64 | +67.030% |
| 2025-12-31 | 35.9300 | 35.9300 | 34.0000 | 34.0000 | -7.357% | 5 | 57 | +62.118% |
| 2025-12-29 | 36.2700 | 36.7000 | 36.2700 | 36.7000 | +3.380% | 21 | 57 | +50.191% |
| 2025-12-23 | 35.7200 | 35.7200 | 35.5000 | 35.5000 | +1.313% | 2 | 37 | +55.268% |
| 2025-12-22 | 35.0400 | 35.0400 | 35.0400 | 35.0400 | +5.225% | 2 | 36 | +57.306% |
| 2025-12-19 | 33.4200 | 33.4200 | 33.3000 | 33.3000 | +2.937% | 2 | 36 | +65.526% |
| 2025-12-18 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +7.475% | 1 | 35 | +70.386% |
| 2025-12-17 | 30.8000 | 30.8000 | 30.1000 | 30.1000 | -13.356% | 7 | 35 | +83.123% |
| 2025-12-15 | 35.0000 | 35.0000 | 34.5000 | 34.7400 | -1.586% | 13 | 34 | +58.664% |
| 2025-12-12 | 35.5000 | 36.5000 | 35.3000 | 35.3000 | -9.834% | 4 | 22 | +56.147% |
| 2025-12-11 | 39.1500 | 39.1500 | 39.1500 | 39.1500 | -2.174% | 1 | 20 | +40.792% |
| 2025-12-10 | 37.3000 | 40.0200 | 37.3000 | 40.0200 | +5.985% | 5 | 20 | +37.731% |
| 2025-12-08 | 38.2000 | 38.2000 | 37.7600 | 37.7600 | -5.859% | 5 | 19 | +45.975% |
| 2025-12-05 | 39.7500 | 40.1100 | 39.7500 | 40.1100 | +2.583% | 6 | 16 | +37.422% |
| 2025-12-04 | 39.0000 | 39.1000 | 39.0000 | 39.1000 | +1.796% | 3 | 13 | +40.972% |
| 2025-12-03 | 38.4100 | 38.4100 | 38.4100 | 38.4100 | +3.895% | 3 | 11 | +43.504% |
| 2025-12-02 | 36.9700 | 36.9700 | 36.9700 | 36.9700 | +21.015% | 1 | 8 | +49.094% |
| 2025-11-21 | 28.3000 | 30.5500 | 28.3000 | 30.5500 | +7.495% | 2 | 7 | +80.426% |
| 2025-11-20 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | 0.000% | 5 | 0 | +93.948% |