VOO20260717C635
VOO Jul 17 2026 635.00 Call (VOO260717C00635000)
optionOPRA
EODJul 8, 2026
48.30USD-8.523%(-4.50)3
Historical Prices · VOO20260717C635
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 49.1000 | 49.1000 | 48.3000 | 48.3000 | -8.523% | 3 | 163 | 0.000% |
| 2026-07-07 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | -4.865% | 1 | 163 | -8.523% |
| 2026-07-06 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | +5.014% | 3 | 164 | -12.973% |
| 2026-06-30 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | +8.857% | 1 | 164 | -8.609% |
| 2026-06-29 | 43.2500 | 48.5500 | 43.2500 | 48.5500 | +6.469% | 2 | 164 | -0.515% |
| 2026-06-23 | 45.1200 | 45.6000 | 45.1200 | 45.6000 | -21.433% | 2 | 165 | +5.921% |
| 2026-06-16 | 59.2400 | 59.2400 | 58.0400 | 58.0400 | -5.901% | 2 | 166 | -16.782% |
| 2026-06-15 | 61.6800 | 61.6800 | 61.6800 | 61.6800 | +50.439% | 1 | 165 | -21.693% |
| 2026-06-10 | 42.0200 | 42.0200 | 41.0000 | 41.0000 | -21.154% | 2 | 165 | +17.805% |
| 2026-06-08 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -5.540% | 3 | 167 | -7.115% |
| 2026-06-05 | 58.6000 | 58.6000 | 55.0500 | 55.0500 | -14.823% | 2 | 170 | -12.262% |
| 2026-05-29 | 64.6600 | 64.7600 | 64.6300 | 64.6300 | +12.733% | 3 | 170 | -25.267% |
| 2026-05-22 | 57.3300 | 57.3300 | 57.3300 | 57.3300 | +11.320% | 1 | 169 | -15.751% |
| 2026-05-21 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +4.888% | 1 | 170 | -6.214% |
| 2026-05-19 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | -0.061% | 1 | 170 | -1.629% |
| 2026-05-12 | 48.6500 | 49.1300 | 48.6500 | 49.1300 | -8.595% | 2 | 169 | -1.689% |
| 2026-05-11 | 53.5000 | 53.7500 | 53.5000 | 53.7500 | +5.124% | 2 | 169 | -10.140% |
| 2026-05-08 | 51.1300 | 51.1300 | 51.1300 | 51.1300 | +0.452% | 1 | 170 | -5.535% |
| 2026-05-07 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | +0.236% | 1 | 171 | -5.108% |
| 2026-05-06 | 48.7600 | 50.7800 | 48.7600 | 50.7800 | +16.736% | 4 | 171 | -4.884% |
| 2026-05-05 | 43.1000 | 43.5000 | 43.1000 | 43.5000 | +14.474% | 3 | 174 | +11.034% |
| 2026-05-04 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -9.760% | 1 | 177 | +27.105% |
| 2026-05-01 | 42.3300 | 42.3300 | 41.5200 | 42.1100 | +8.671% | 22 | 184 | +14.700% |
| 2026-04-30 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | +1.413% | 1 | 184 | +24.645% |
| 2026-04-27 | 36.8500 | 38.4000 | 36.5000 | 38.2100 | +2.632% | 39 | 193 | +26.407% |
| 2026-04-24 | 37.2300 | 37.2300 | 37.2300 | 37.2300 | +2.931% | 1 | 169 | +29.734% |
| 2026-04-23 | 36.1700 | 36.1700 | 36.1700 | 36.1700 | +3.343% | 1 | 170 | +33.536% |
| 2026-04-22 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +1.449% | 1 | 171 | +38.000% |
| 2026-04-21 | 37.0000 | 37.0000 | 34.5000 | 34.5000 | -0.576% | 5 | 176 | +40.000% |
| 2026-04-20 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -0.857% | 1 | 176 | +39.193% |
| 2026-04-17 | 34.5000 | 36.6800 | 34.5000 | 35.0000 | +16.048% | 4 | 177 | +38.000% |
| 2026-04-16 | 30.0000 | 30.1600 | 30.0000 | 30.1600 | +9.673% | 21 | 177 | +60.146% |
| 2026-04-15 | 25.5000 | 27.5000 | 25.1900 | 27.5000 | +11.021% | 44 | 177 | +75.636% |
| 2026-04-14 | 21.1000 | 24.9000 | 21.1000 | 24.7700 | +36.474% | 23 | 193 | +94.994% |
| 2026-04-13 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -0.275% | 1 | 185 | +166.116% |
| 2026-04-10 | 18.7500 | 18.7500 | 18.2000 | 18.2000 | +1.393% | 4 | 185 | +165.385% |
| 2026-04-09 | 18.1800 | 18.1800 | 17.9500 | 17.9500 | +12.187% | 6 | 185 | +169.081% |
| 2026-04-08 | 16.0200 | 16.7800 | 16.0000 | 16.0000 | +60.000% | 4 | 185 | +201.875% |
| 2026-04-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.542% | 32 | 185 | +383.000% |
| 2026-04-06 | 11.0000 | 11.9000 | 10.7000 | 10.7000 | -1.382% | 26 | 153 | +351.402% |
| 2026-04-02 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -4.825% | 1 | 142 | +345.161% |
| 2026-04-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +22.186% | 2 | 142 | +323.684% |
| 2026-03-31 | 8.8000 | 9.3300 | 8.8000 | 9.3300 | +17.952% | 2 | 140 | +417.685% |
| 2026-03-30 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -10.419% | 5 | 139 | +510.619% |
| 2026-03-27 | 9.4100 | 9.4100 | 8.8300 | 8.8300 | -15.096% | 15 | 137 | +446.999% |
| 2026-03-26 | 12.3200 | 12.3200 | 10.4000 | 10.4000 | -28.276% | 6 | 133 | +364.423% |
| 2026-03-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 3 | 127 | +233.103% |
| 2026-03-19 | 14.0000 | 15.0000 | 14.0000 | 15.0000 | -14.286% | 11 | 127 | +222.000% |
| 2026-03-18 | 17.8000 | 17.8000 | 17.5000 | 17.5000 | -7.895% | 2 | 125 | +176.000% |
| 2026-03-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.707% | 1 | 124 | +154.211% |
| 2026-03-13 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -12.391% | 1 | 124 | +139.702% |
| 2026-03-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.167% | 1 | 130 | +110.000% |
| 2026-03-10 | 24.5000 | 24.5000 | 24.0000 | 24.0000 | +16.505% | 3 | 129 | +101.250% |
| 2026-03-09 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -8.036% | 3 | 127 | +134.466% |
| 2026-03-06 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -10.400% | 1 | 130 | +115.625% |
| 2026-03-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -16.667% | 1 | 129 | +93.200% |
| 2026-02-25 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +3.093% | 1 | 129 | +61.000% |
| 2026-02-20 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +5.818% | 8 | 129 | +65.979% |
| 2026-02-19 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -2.309% | 1 | 137 | +75.636% |
| 2026-02-13 | 28.7300 | 28.7300 | 28.1500 | 28.1500 | +3.531% | 80 | 101 | +71.581% |
| 2026-02-12 | 27.1900 | 27.1900 | 27.1900 | 27.1900 | -20.029% | 40 | 101 | +77.639% |
| 2026-02-10 | 33.2000 | 34.0000 | 33.2000 | 34.0000 | +3.753% | 2 | 101 | +42.059% |
| 2026-02-09 | 31.8900 | 32.7700 | 31.8900 | 32.7700 | +13.273% | 3 | 101 | +47.391% |
| 2026-02-06 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | +11.269% | 1 | 101 | +66.955% |
| 2026-02-05 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -21.331% | 1 | 100 | +85.769% |
| 2026-02-03 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -6.638% | 1 | 101 | +46.142% |
| 2026-02-02 | 35.0000 | 35.4000 | 35.0000 | 35.4000 | +2.907% | 4 | 100 | +36.441% |
| 2026-01-30 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -2.550% | 1 | 100 | +40.407% |
| 2026-01-27 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | +3.216% | 4 | 99 | +36.827% |
| 2026-01-26 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +6.908% | 1 | 99 | +41.228% |
| 2026-01-23 | 31.5000 | 32.1800 | 31.5000 | 31.9900 | +1.556% | 11 | 98 | +50.985% |
| 2026-01-22 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +7.179% | 6 | 90 | +53.333% |
| 2026-01-21 | 27.6000 | 29.3900 | 27.6000 | 29.3900 | +0.307% | 61 | 84 | +64.342% |
| 2026-01-20 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -16.286% | 1 | 36 | +64.846% |
| 2026-01-16 | 34.6600 | 35.0000 | 34.6600 | 35.0000 | -2.966% | 2 | 34 | +38.000% |
| 2026-01-15 | 36.0700 | 36.0700 | 36.0700 | 36.0700 | +6.370% | 1 | 34 | +33.906% |
| 2026-01-14 | 34.0800 | 34.0800 | 33.1800 | 33.9100 | -3.665% | 10 | 34 | +42.436% |
| 2026-01-13 | 36.6400 | 36.6400 | 35.2000 | 35.2000 | -1.868% | 4 | 34 | +37.216% |
| 2026-01-09 | 34.8000 | 35.8700 | 34.8000 | 35.8700 | +6.439% | 11 | 30 | +34.653% |
| 2026-01-08 | 33.5300 | 33.7000 | 33.5300 | 33.7000 | -4.802% | 3 | 22 | +43.323% |
| 2026-01-07 | 35.4100 | 35.4100 | 35.4000 | 35.4000 | +5.672% | 2 | 19 | +36.441% |
| 2026-01-06 | 34.1000 | 34.1000 | 33.5000 | 33.5000 | +1.515% | 2 | 19 | +44.179% |
| 2026-01-05 | 32.0000 | 33.0000 | 32.0000 | 33.0000 | +11.298% | 6 | 25 | +46.364% |
| 2026-01-02 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -7.053% | 1 | 25 | +62.901% |
| 2025-12-31 | 32.0200 | 32.0200 | 31.9000 | 31.9000 | -3.567% | 4 | 20 | +51.411% |
| 2025-12-30 | 33.1600 | 33.1600 | 33.0800 | 33.0800 | -0.511% | 2 | 20 | +46.010% |
| 2025-12-29 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | -5.081% | 1 | 20 | +45.263% |
| 2025-12-26 | 35.5100 | 35.5100 | 35.0000 | 35.0300 | +6.669% | 15 | 19 | +37.882% |
| 2025-12-15 | 32.7200 | 32.9000 | 32.7200 | 32.8400 | -10.347% | 5 | 13 | +47.077% |
| 2025-12-10 | 36.8500 | 36.8500 | 36.6300 | 36.6300 | +3.183% | 2 | 12 | +31.859% |
| 2025-12-05 | 36.7000 | 36.7000 | 35.5000 | 35.5000 | +0.567% | 10 | 11 | +36.056% |
| 2025-11-26 | 32.0000 | 35.3000 | 32.0000 | 35.3000 | +18.021% | 2 | 2 | +36.827% |
| 2025-11-24 | 28.0800 | 29.9100 | 27.7500 | 29.9100 | 0.000% | 3 | 2 | +61.484% |