VOO20260717C645
VOO Jul 17 2026 645.00 Call (VOO260717C00645000)
optionOPRA
EODJul 8, 2026
40.58USD-11.687%(-5.37)1
Historical Prices · VOO20260717C645
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 40.5800 | 40.5800 | 40.5800 | 40.5800 | -11.687% | 1 | 126 | 0.000% |
| 2026-07-06 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | +15.163% | 2 | 126 | -11.687% |
| 2026-07-02 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -9.318% | 1 | 127 | +1.704% |
| 2026-07-01 | 44.9500 | 44.9500 | 44.0000 | 44.0000 | +37.715% | 4 | 127 | -7.773% |
| 2026-06-26 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | -10.504% | 1 | 131 | +27.011% |
| 2026-06-25 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +2.000% | 1 | 131 | +13.669% |
| 2026-06-24 | 36.9000 | 36.9000 | 35.0000 | 35.0000 | -2.778% | 28 | 132 | +15.943% |
| 2026-06-23 | 37.5000 | 37.5000 | 36.0000 | 36.0000 | -27.126% | 3 | 137 | +12.722% |
| 2026-06-17 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -4.078% | 1 | 137 | -17.854% |
| 2026-06-16 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -3.195% | 2 | 137 | -21.204% |
| 2026-06-15 | 50.9700 | 53.2000 | 50.8600 | 53.2000 | +39.267% | 3 | 141 | -23.722% |
| 2026-06-12 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +4.172% | 6 | 141 | +6.230% |
| 2026-06-09 | 33.2900 | 37.2000 | 33.2900 | 36.6700 | -13.596% | 55 | 141 | +10.663% |
| 2026-06-08 | 43.7300 | 43.7300 | 42.4400 | 42.4400 | -5.689% | 7 | 155 | -4.383% |
| 2026-06-05 | 46.4400 | 46.4400 | 45.0000 | 45.0000 | -18.582% | 2 | 160 | -9.822% |
| 2026-06-03 | 55.2700 | 55.2700 | 55.2700 | 55.2700 | -2.177% | 1 | 161 | -26.579% |
| 2026-06-01 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +1.930% | 15 | 176 | -28.177% |
| 2026-05-29 | 55.4300 | 55.4300 | 55.4300 | 55.4300 | +2.269% | 1 | 176 | -26.791% |
| 2026-05-28 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | +5.984% | 8 | 176 | -25.129% |
| 2026-05-26 | 51.1400 | 51.1400 | 51.1400 | 51.1400 | +3.188% | 15 | 184 | -20.649% |
| 2026-05-22 | 48.5500 | 49.5600 | 48.5500 | 49.5600 | +12.636% | 6 | 190 | -18.119% |
| 2026-05-21 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -4.244% | 1 | 189 | -7.773% |
| 2026-05-15 | 45.7000 | 46.6000 | 45.7000 | 45.9500 | -12.559% | 8 | 189 | -11.687% |
| 2026-05-14 | 52.5500 | 52.5500 | 52.5500 | 52.5500 | +18.356% | 1 | 181 | -22.778% |
| 2026-05-13 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +5.941% | 1 | 181 | -8.604% |
| 2026-05-12 | 41.1900 | 41.9100 | 41.1900 | 41.9100 | -9.384% | 2 | 181 | -3.173% |
| 2026-05-11 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | +5.714% | 1 | 181 | -12.259% |
| 2026-05-08 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | +6.707% | 2 | 179 | -7.246% |
| 2026-05-06 | 40.6600 | 41.0000 | 40.6600 | 41.0000 | +28.527% | 2 | 177 | -1.024% |
| 2026-05-04 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -5.621% | 1 | 178 | +27.210% |
| 2026-05-01 | 33.5000 | 34.6500 | 33.5000 | 33.8000 | +26.829% | 7 | 179 | +20.059% |
| 2026-04-29 | 27.9100 | 28.1300 | 26.0000 | 26.6500 | -12.220% | 66 | 179 | +52.270% |
| 2026-04-27 | 29.6500 | 30.3600 | 29.6500 | 30.3600 | +0.330% | 40 | 140 | +33.663% |
| 2026-04-24 | 30.2500 | 30.2600 | 30.2500 | 30.2600 | +20.366% | 6 | 109 | +34.104% |
| 2026-04-23 | 28.4300 | 28.4300 | 25.1400 | 25.1400 | -8.013% | 3 | 108 | +61.416% |
| 2026-04-22 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | +5.075% | 2 | 109 | +48.482% |
| 2026-04-21 | 28.5600 | 29.3000 | 26.0100 | 26.0100 | -2.621% | 16 | 113 | +56.017% |
| 2026-04-20 | 27.4000 | 27.4000 | 26.7100 | 26.7100 | -6.934% | 8 | 113 | +51.928% |
| 2026-04-17 | 25.9000 | 29.1900 | 25.7600 | 28.7000 | +26.432% | 16 | 107 | +41.394% |
| 2026-04-16 | 22.6900 | 23.7000 | 22.0000 | 22.7000 | +6.773% | 25 | 115 | +78.767% |
| 2026-04-15 | 18.9000 | 21.2600 | 18.9000 | 21.2600 | +15.543% | 39 | 107 | +90.875% |
| 2026-04-14 | 15.4400 | 18.4000 | 15.4400 | 18.4000 | +35.793% | 17 | 96 | +120.543% |
| 2026-04-13 | 12.1200 | 13.5900 | 12.1200 | 13.5500 | +11.523% | 9 | 86 | +199.483% |
| 2026-04-10 | 13.1700 | 13.1700 | 12.1500 | 12.1500 | -2.410% | 9 | 81 | +233.992% |
| 2026-04-09 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +12.263% | 4 | 83 | +225.944% |
| 2026-04-08 | 11.2000 | 11.2500 | 11.0900 | 11.0900 | +57.977% | 20 | 83 | +265.915% |
| 2026-04-06 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +15.082% | 1 | 63 | +478.063% |
| 2026-03-31 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +24.490% | 3 | 62 | +565.246% |
| 2026-03-30 | 5.3000 | 5.3000 | 4.9000 | 4.9000 | -27.941% | 9 | 62 | +728.163% |
| 2026-03-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -22.727% | 1 | 60 | +496.765% |
| 2026-03-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -11.380% | 2 | 59 | +361.136% |
| 2026-03-23 | 10.6000 | 10.6000 | 9.9300 | 9.9300 | +24.125% | 6 | 61 | +308.661% |
| 2026-03-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -16.667% | 6 | 61 | +407.250% |
| 2026-03-19 | 10.0500 | 10.2000 | 9.6000 | 9.6000 | -24.941% | 17 | 63 | +322.708% |
| 2026-03-18 | 13.0700 | 13.0700 | 12.7900 | 12.7900 | -14.733% | 13 | 65 | +217.279% |
| 2026-03-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -14.286% | 1 | 54 | +170.533% |
| 2026-03-03 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -12.849% | 1 | 54 | +131.886% |
| 2026-02-27 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -19.032% | 1 | 54 | +102.092% |
| 2026-02-25 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +15.888% | 1 | 53 | +63.629% |
| 2026-02-20 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -21.324% | 9 | 53 | +89.626% |
| 2026-02-09 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +17.749% | 4 | 44 | +49.191% |
| 2026-02-06 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +9.479% | 10 | 44 | +75.671% |
| 2026-02-05 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -17.739% | 1 | 44 | +92.322% |
| 2026-02-04 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -10.409% | 5 | 45 | +58.207% |
| 2026-01-27 | 28.6300 | 28.6300 | 28.6300 | 28.6300 | +19.541% | 6 | 40 | +41.739% |
| 2026-01-21 | 23.7000 | 23.9500 | 23.7000 | 23.9500 | +8.420% | 5 | 34 | +69.436% |
| 2026-01-20 | 23.4000 | 24.7000 | 22.0900 | 22.0900 | -20.396% | 9 | 29 | +83.703% |
| 2026-01-16 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -3.377% | 1 | 31 | +46.234% |
| 2026-01-15 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -2.644% | 1 | 31 | +41.295% |
| 2026-01-13 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -0.940% | 1 | 30 | +37.559% |
| 2026-01-12 | 29.6800 | 29.7800 | 29.6800 | 29.7800 | -0.866% | 3 | 29 | +36.266% |
| 2026-01-09 | 29.6000 | 30.0400 | 29.6000 | 30.0400 | +8.252% | 13 | 31 | +35.087% |
| 2026-01-08 | 26.6000 | 27.7500 | 26.6000 | 27.7500 | -3.478% | 8 | 18 | +46.234% |
| 2026-01-07 | 29.0000 | 29.0000 | 28.7500 | 28.7500 | +7.276% | 3 | 10 | +41.148% |
| 2026-01-05 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +12.605% | 2 | 6 | +51.418% |
| 2026-01-02 | 24.2000 | 24.9000 | 23.8000 | 23.8000 | -4.533% | 4 | 6 | +70.504% |
| 2025-12-31 | 26.4000 | 26.4000 | 24.9300 | 24.9300 | -13.347% | 2 | 8 | +62.776% |
| 2025-12-26 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | +10.188% | 1 | 8 | +41.050% |
| 2025-12-23 | 26.1100 | 26.1100 | 26.1100 | 26.1100 | +0.733% | 2 | 7 | +55.419% |
| 2025-12-22 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +19.172% | 1 | 4 | +56.559% |
| 2025-12-17 | 23.2000 | 23.2000 | 21.7500 | 21.7500 | -18.478% | 3 | 4 | +86.575% |
| 2025-12-12 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | 0.000% | 1 | 1 | +52.099% |