VOO20260717C640
VOO Jul 17 2026 640.00 Call (VOO260717C00640000)
optionOPRA
EODJul 8, 2026
44.99USD-4.378%(-2.06)2
Historical Prices · VOO20260717C640
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 44.9900 | 44.9900 | 44.9900 | 44.9900 | -4.378% | 2 | 147 | 0.000% |
| 2026-07-07 | 48.5000 | 48.5000 | 47.0500 | 47.0500 | -9.519% | 2 | 147 | -4.378% |
| 2026-07-06 | 50.1000 | 52.0000 | 50.1000 | 52.0000 | +20.930% | 2 | 148 | -13.481% |
| 2026-06-29 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +10.682% | 1 | 149 | +4.628% |
| 2026-06-26 | 36.2500 | 38.8500 | 36.2500 | 38.8500 | +2.022% | 3 | 149 | +15.804% |
| 2026-06-25 | 38.0800 | 38.0800 | 38.0800 | 38.0800 | -3.350% | 1 | 152 | +18.146% |
| 2026-06-24 | 39.4300 | 39.4900 | 39.3900 | 39.4000 | -1.500% | 25 | 153 | +14.188% |
| 2026-06-23 | 40.6500 | 40.6500 | 40.0000 | 40.0000 | -20.839% | 11 | 164 | +12.475% |
| 2026-06-18 | 50.2900 | 50.5300 | 50.2900 | 50.5300 | -2.827% | 3 | 168 | -10.964% |
| 2026-06-17 | 51.5500 | 52.0000 | 51.2000 | 52.0000 | -3.793% | 4 | 168 | -13.481% |
| 2026-06-15 | 54.0500 | 54.0500 | 54.0500 | 54.0500 | +16.237% | 1 | 168 | -16.762% |
| 2026-06-12 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | +18.321% | 1 | 168 | -3.247% |
| 2026-06-10 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +8.864% | 2 | 168 | +14.478% |
| 2026-06-09 | 39.1300 | 39.1300 | 36.1000 | 36.1000 | -24.000% | 2 | 170 | +24.626% |
| 2026-06-08 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -20.436% | 1 | 172 | -5.284% |
| 2026-06-03 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | +7.104% | 2 | 172 | -24.640% |
| 2026-05-27 | 55.7700 | 55.8500 | 55.7400 | 55.7400 | +3.222% | 35 | 170 | -19.286% |
| 2026-05-22 | 53.2000 | 54.0000 | 53.2000 | 54.0000 | +6.740% | 4 | 137 | -16.685% |
| 2026-05-21 | 50.5900 | 50.5900 | 50.5900 | 50.5900 | +8.098% | 1 | 141 | -11.069% |
| 2026-05-19 | 45.0000 | 46.8000 | 45.0000 | 46.8000 | +1.739% | 4 | 141 | -3.868% |
| 2026-05-18 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -9.715% | 2 | 140 | -2.196% |
| 2026-05-15 | 49.7000 | 51.4500 | 49.7000 | 50.9500 | -9.099% | 3 | 140 | -11.698% |
| 2026-05-14 | 55.3300 | 56.6700 | 55.3300 | 56.0500 | +11.653% | 3 | 147 | -19.732% |
| 2026-05-13 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | +12.129% | 1 | 149 | -10.378% |
| 2026-05-12 | 44.9700 | 44.9700 | 44.7700 | 44.7700 | -10.639% | 2 | 149 | +0.491% |
| 2026-05-11 | 50.0000 | 50.1000 | 50.0000 | 50.1000 | +13.864% | 11 | 149 | -10.200% |
| 2026-05-07 | 46.7300 | 46.7300 | 44.0000 | 44.0000 | +2.780% | 4 | 157 | +2.250% |
| 2026-05-06 | 41.6000 | 42.8100 | 41.6000 | 42.8100 | +8.380% | 49 | 159 | +5.092% |
| 2026-05-05 | 38.5100 | 39.5000 | 38.5100 | 39.5000 | +2.491% | 30 | 139 | +13.899% |
| 2026-05-01 | 38.8500 | 38.8500 | 38.5400 | 38.5400 | +11.710% | 2 | 142 | +16.736% |
| 2026-04-30 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +9.524% | 1 | 142 | +30.406% |
| 2026-04-29 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -8.696% | 1 | 142 | +42.825% |
| 2026-04-27 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +12.451% | 1 | 142 | +30.406% |
| 2026-04-21 | 32.4000 | 32.4000 | 30.6800 | 30.6800 | +0.921% | 6 | 143 | +46.643% |
| 2026-04-20 | 30.9500 | 30.9500 | 30.2000 | 30.4000 | -2.782% | 24 | 143 | +47.993% |
| 2026-04-17 | 29.4800 | 32.2500 | 29.4800 | 31.2700 | +21.155% | 10 | 140 | +43.876% |
| 2026-04-16 | 26.2700 | 27.0000 | 25.8100 | 25.8100 | +3.738% | 43 | 140 | +74.312% |
| 2026-04-15 | 22.2000 | 25.0300 | 22.2000 | 24.8800 | +15.775% | 43 | 145 | +80.828% |
| 2026-04-14 | 19.3700 | 21.4900 | 19.3700 | 21.4900 | +35.584% | 52 | 143 | +109.353% |
| 2026-04-13 | 13.4100 | 15.8500 | 13.4100 | 15.8500 | +5.949% | 3 | 133 | +183.849% |
| 2026-04-09 | 14.1400 | 15.2000 | 14.1400 | 14.9600 | +14.724% | 4 | 150 | +200.735% |
| 2026-04-08 | 13.5600 | 13.5600 | 13.0400 | 13.0400 | +48.858% | 2 | 150 | +245.015% |
| 2026-04-07 | 8.4900 | 8.7600 | 8.4900 | 8.7600 | -7.886% | 2 | 149 | +413.584% |
| 2026-04-06 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +10.453% | 4 | 148 | +373.081% |
| 2026-04-02 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -10.592% | 1 | 147 | +422.532% |
| 2026-04-01 | 9.2200 | 9.6300 | 9.2200 | 9.6300 | +20.375% | 2 | 147 | +367.186% |
| 2026-03-31 | 6.2000 | 8.0000 | 6.2000 | 8.0000 | +40.351% | 22 | 149 | +462.375% |
| 2026-03-30 | 6.7500 | 6.7500 | 5.7000 | 5.7000 | -19.718% | 12 | 136 | +689.298% |
| 2026-03-27 | 7.6000 | 7.6000 | 6.5000 | 7.1000 | -21.111% | 7 | 136 | +533.662% |
| 2026-03-26 | 9.0000 | 9.2700 | 9.0000 | 9.0000 | -15.094% | 12 | 136 | +399.889% |
| 2026-03-24 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.071% | 1 | 128 | +324.434% |
| 2026-03-20 | 10.3000 | 10.3000 | 9.9000 | 9.9000 | -18.852% | 5 | 128 | +354.444% |
| 2026-03-19 | 12.2500 | 12.2500 | 12.2000 | 12.2000 | -12.230% | 2 | 125 | +268.770% |
| 2026-03-18 | 14.7800 | 15.0800 | 13.9000 | 13.9000 | -16.766% | 173 | 148 | +223.669% |
| 2026-03-16 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +0.602% | 2 | 88 | +169.401% |
| 2026-03-13 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -7.263% | 5 | 86 | +171.024% |
| 2026-03-12 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -10.945% | 1 | 86 | +151.341% |
| 2026-03-09 | 16.5000 | 20.1000 | 16.5000 | 20.1000 | +0.500% | 7 | 88 | +123.831% |
| 2026-03-06 | 19.6200 | 20.0000 | 19.6200 | 20.0000 | +3.627% | 2 | 82 | +124.950% |
| 2026-03-03 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -14.374% | 1 | 83 | +133.109% |
| 2026-02-17 | 22.8600 | 22.8600 | 22.5400 | 22.5400 | -26.098% | 2 | 83 | +99.601% |
| 2026-02-11 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -1.929% | 1 | 83 | +47.508% |
| 2026-02-10 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +5.890% | 1 | 83 | +44.662% |
| 2026-02-09 | 29.3500 | 29.3700 | 29.3500 | 29.3700 | +22.784% | 2 | 83 | +53.184% |
| 2026-02-05 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | -16.364% | 2 | 83 | +88.085% |
| 2026-02-04 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +0.105% | 2 | 83 | +57.308% |
| 2026-02-03 | 29.9000 | 29.9000 | 28.5700 | 28.5700 | -3.805% | 11 | 81 | +57.473% |
| 2026-01-29 | 28.8800 | 29.7000 | 27.8600 | 29.7000 | -10.542% | 19 | 86 | +51.481% |
| 2026-01-28 | 33.7500 | 33.7500 | 33.2000 | 33.2000 | +2.154% | 3 | 82 | +35.512% |
| 2026-01-27 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +11.876% | 2 | 83 | +38.431% |
| 2026-01-23 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -2.189% | 1 | 81 | +54.871% |
| 2026-01-22 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +16.471% | 4 | 80 | +51.481% |
| 2026-01-21 | 26.0000 | 26.8000 | 25.1700 | 25.5000 | -1.734% | 7 | 81 | +76.431% |
| 2026-01-20 | 27.0900 | 27.0900 | 25.9500 | 25.9500 | -17.514% | 5 | 82 | +73.372% |
| 2026-01-16 | 31.4100 | 31.6000 | 31.4000 | 31.4600 | -0.569% | 13 | 67 | +43.007% |
| 2026-01-15 | 32.3000 | 32.4700 | 31.6400 | 31.6400 | +6.532% | 3 | 67 | +42.193% |
| 2026-01-14 | 30.4700 | 30.4700 | 29.7000 | 29.7000 | -8.248% | 4 | 68 | +51.481% |
| 2026-01-13 | 32.6900 | 32.6900 | 32.3700 | 32.3700 | -2.705% | 2 | 65 | +38.987% |
| 2026-01-12 | 31.4000 | 33.6800 | 31.4000 | 33.2700 | +2.055% | 9 | 64 | +35.227% |
| 2026-01-09 | 32.3000 | 32.6000 | 32.3000 | 32.6000 | +6.885% | 4 | 57 | +38.006% |
| 2026-01-08 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -2.618% | 10 | 54 | +47.508% |
| 2026-01-07 | 31.3200 | 31.3200 | 31.3200 | 31.3200 | +3.400% | 2 | 44 | +43.646% |
| 2026-01-06 | 31.1000 | 31.1000 | 30.2900 | 30.2900 | +0.799% | 2 | 44 | +48.531% |
| 2026-01-05 | 30.5000 | 30.5000 | 30.0500 | 30.0500 | +0.670% | 31 | 10 | +49.717% |
| 2025-12-31 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -7.154% | 1 | 10 | +50.720% |
| 2025-12-26 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +30.957% | 1 | 10 | +39.938% |
| 2025-12-17 | 24.9500 | 24.9500 | 24.5500 | 24.5500 | -9.074% | 2 | 10 | +83.259% |
| 2025-12-16 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -5.263% | 4 | 8 | +66.630% |
| 2025-12-15 | 28.3000 | 28.5000 | 28.3000 | 28.5000 | -9.953% | 5 | 10 | +57.860% |
| 2025-12-12 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +1.475% | 1 | 5 | +42.148% |
| 2025-12-10 | 31.1900 | 31.1900 | 31.1900 | 31.1900 | -1.733% | 1 | 5 | +44.245% |
| 2025-12-08 | 31.9700 | 31.9700 | 31.7400 | 31.7400 | -5.536% | 2 | 5 | +41.745% |
| 2025-12-05 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +2.752% | 1 | 5 | +33.899% |
| 2025-12-04 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +1.082% | 1 | 4 | +37.584% |
| 2025-12-03 | 32.2500 | 32.3500 | 32.2500 | 32.3500 | +4.828% | 3 | 3 | +39.073% |
| 2025-11-26 | 30.1500 | 30.8600 | 30.1500 | 30.8600 | +15.192% | 3 | 1 | +45.787% |
| 2025-11-24 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | 0.000% | 1 | 1 | +67.936% |