VOO20260717C650
VOO Jul 17 2026 650.00 Call (VOO260717C00650000)
optionOPRA
EODJul 8, 2026
35.15USD-13.996%(-5.72)1
Historical Prices · VOO20260717C650
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | -13.996% | 1 | 186 | 0.000% |
| 2026-07-07 | 40.8700 | 40.8700 | 40.8700 | 40.8700 | +8.179% | 3 | 187 | -13.996% |
| 2026-06-30 | 37.7800 | 37.7800 | 37.7800 | 37.7800 | +15.183% | 2 | 213 | -6.961% |
| 2026-06-29 | 29.5000 | 34.2300 | 29.5000 | 32.8000 | +6.149% | 4 | 214 | +7.165% |
| 2026-06-26 | 29.1000 | 30.9000 | 29.1000 | 30.9000 | +1.146% | 32 | 215 | +13.754% |
| 2026-06-25 | 30.9500 | 30.9500 | 30.5500 | 30.5500 | +3.665% | 30 | 189 | +15.057% |
| 2026-06-24 | 31.9000 | 32.1500 | 29.4700 | 29.4700 | -13.068% | 47 | 209 | +19.274% |
| 2026-06-23 | 32.6000 | 33.9000 | 31.1600 | 33.9000 | -14.264% | 5 | 226 | +3.687% |
| 2026-06-22 | 40.4600 | 40.4600 | 39.5400 | 39.5400 | -4.192% | 2 | 229 | -11.103% |
| 2026-06-18 | 40.4500 | 41.2800 | 40.4500 | 41.2700 | -7.487% | 30 | 210 | -14.829% |
| 2026-06-16 | 46.0100 | 46.0100 | 44.6100 | 44.6100 | -7.063% | 10 | 210 | -21.206% |
| 2026-06-15 | 46.1400 | 48.0000 | 46.1400 | 48.0000 | +34.078% | 6 | 200 | -26.771% |
| 2026-06-12 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +2.638% | 4 | 200 | -1.816% |
| 2026-06-11 | 29.1200 | 35.0000 | 29.1200 | 34.8800 | +7.092% | 4 | 200 | +0.774% |
| 2026-06-10 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | -20.132% | 1 | 203 | +7.921% |
| 2026-06-08 | 39.2500 | 40.7800 | 39.2500 | 40.7800 | +15.524% | 2 | 203 | -13.806% |
| 2026-06-05 | 46.6200 | 46.6200 | 35.3000 | 35.3000 | -31.350% | 8 | 204 | -0.425% |
| 2026-06-04 | 47.2400 | 51.7000 | 47.2400 | 51.4200 | +2.943% | 7 | 209 | -31.641% |
| 2026-06-03 | 49.9500 | 49.9500 | 49.9500 | 49.9500 | -2.688% | 1 | 205 | -29.630% |
| 2026-06-02 | 51.3300 | 51.3300 | 51.3300 | 51.3300 | -0.812% | 2 | 206 | -31.522% |
| 2026-06-01 | 49.9300 | 51.9000 | 49.9300 | 51.7500 | +4.545% | 55 | 204 | -32.077% |
| 2026-05-28 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +5.589% | 2 | 204 | -28.990% |
| 2026-05-27 | 46.8800 | 46.8800 | 46.8800 | 46.8800 | +2.046% | 1 | 204 | -25.021% |
| 2026-05-26 | 46.7000 | 46.7000 | 45.9400 | 45.9400 | +6.269% | 11 | 205 | -23.487% |
| 2026-05-22 | 44.7500 | 45.2000 | 43.2300 | 43.2300 | +8.075% | 11 | 212 | -18.691% |
| 2026-05-21 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +14.286% | 1 | 208 | -12.125% |
| 2026-05-19 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -3.581% | 3 | 208 | +0.429% |
| 2026-05-18 | 38.6500 | 38.6500 | 35.3000 | 36.3000 | -14.427% | 16 | 209 | -3.168% |
| 2026-05-15 | 43.0600 | 43.0600 | 40.9000 | 42.4200 | -10.317% | 5 | 209 | -17.138% |
| 2026-05-14 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | +22.412% | 1 | 213 | -25.687% |
| 2026-05-12 | 38.6400 | 38.6400 | 38.6400 | 38.6400 | -6.824% | 2 | 214 | -9.032% |
| 2026-05-11 | 41.5000 | 41.5000 | 41.4700 | 41.4700 | +3.031% | 2 | 214 | -15.240% |
| 2026-05-08 | 38.7200 | 40.2500 | 38.7200 | 40.2500 | +7.048% | 5 | 214 | -12.671% |
| 2026-05-06 | 35.0000 | 37.6000 | 35.0000 | 37.6000 | +23.847% | 6 | 212 | -6.516% |
| 2026-05-05 | 30.1000 | 30.6200 | 30.1000 | 30.3600 | +2.568% | 23 | 211 | +15.777% |
| 2026-05-01 | 31.4000 | 31.4000 | 28.9100 | 29.6000 | +9.225% | 24 | 219 | +18.750% |
| 2026-04-30 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +13.389% | 1 | 219 | +29.705% |
| 2026-04-29 | 24.1500 | 24.1500 | 22.8900 | 23.9000 | -7.364% | 6 | 220 | +47.071% |
| 2026-04-28 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -3.371% | 8 | 220 | +36.240% |
| 2026-04-24 | 24.4000 | 26.7000 | 24.4000 | 26.7000 | +13.376% | 3 | 214 | +31.648% |
| 2026-04-23 | 24.5500 | 24.7000 | 23.4000 | 23.5500 | -5.422% | 11 | 215 | +49.257% |
| 2026-04-22 | 23.6600 | 24.9000 | 23.6600 | 24.9000 | +7.189% | 10 | 216 | +41.165% |
| 2026-04-21 | 24.3000 | 25.7000 | 21.7100 | 23.2300 | -1.359% | 18 | 222 | +51.313% |
| 2026-04-20 | 23.3500 | 23.5500 | 23.3500 | 23.5500 | -2.887% | 8 | 222 | +49.257% |
| 2026-04-17 | 22.5500 | 25.6400 | 22.5500 | 24.2500 | +21.737% | 33 | 216 | +44.948% |
| 2026-04-16 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | +11.597% | 2 | 218 | +76.456% |
| 2026-04-15 | 16.0000 | 17.8800 | 16.0000 | 17.8500 | +14.058% | 40 | 214 | +96.919% |
| 2026-04-14 | 12.7000 | 15.6500 | 12.7000 | 15.6500 | +49.048% | 24 | 196 | +124.601% |
| 2026-04-13 | 9.8000 | 10.5000 | 9.7000 | 10.5000 | +6.061% | 10 | 189 | +234.762% |
| 2026-04-10 | 10.4000 | 10.4000 | 9.9000 | 9.9000 | -4.808% | 14 | 186 | +255.051% |
| 2026-04-09 | 10.5000 | 10.5000 | 10.2800 | 10.4000 | +11.828% | 5 | 180 | +237.981% |
| 2026-04-08 | 9.6000 | 9.6000 | 9.3000 | 9.3000 | +86.000% | 3 | 177 | +277.957% |
| 2026-04-07 | 5.3900 | 5.3900 | 5.0000 | 5.0000 | -15.254% | 4 | 174 | +603.000% |
| 2026-04-02 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +0.855% | 4 | 175 | +495.763% |
| 2026-04-01 | 5.9000 | 6.1000 | 5.8500 | 5.8500 | +13.592% | 7 | 175 | +500.855% |
| 2026-03-31 | 3.9000 | 5.1500 | 3.9000 | 5.1500 | +32.051% | 19 | 172 | +582.524% |
| 2026-03-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.895% | 2 | 156 | +801.282% |
| 2026-03-27 | 5.2000 | 5.7000 | 4.7500 | 4.7500 | -29.104% | 9 | 156 | +640.000% |
| 2026-03-26 | 7.3000 | 7.3000 | 5.8000 | 6.7000 | -6.685% | 5 | 155 | +424.627% |
| 2026-03-24 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.989% | 6 | 155 | +389.554% |
| 2026-03-20 | 7.8200 | 7.8200 | 7.0400 | 7.0400 | -27.423% | 8 | 161 | +399.290% |
| 2026-03-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.000% | 1 | 160 | +262.371% |
| 2026-03-18 | 10.9300 | 10.9300 | 10.0000 | 10.0000 | -13.043% | 3 | 161 | +251.500% |
| 2026-03-17 | 12.2000 | 12.2000 | 11.5000 | 11.5000 | -0.691% | 11 | 161 | +205.652% |
| 2026-03-16 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -7.360% | 1 | 159 | +203.541% |
| 2026-03-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -22.360% | 1 | 159 | +181.200% |
| 2026-03-10 | 16.2000 | 16.2000 | 16.1000 | 16.1000 | +3.871% | 170 | 162 | +118.323% |
| 2026-03-09 | 15.5000 | 15.6000 | 15.5000 | 15.5000 | +3.471% | 31 | 177 | +126.774% |
| 2026-03-06 | 14.5000 | 14.9800 | 14.5000 | 14.9800 | -4.586% | 2 | 214 | +134.646% |
| 2026-03-05 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -12.778% | 1 | 213 | +123.885% |
| 2026-03-04 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +21.212% | 1 | 212 | +95.278% |
| 2026-03-03 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -15.191% | 1 | 211 | +136.700% |
| 2026-02-27 | 18.0000 | 18.2500 | 17.5000 | 17.5100 | -4.317% | 68 | 212 | +100.742% |
| 2026-02-24 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -8.910% | 1 | 192 | +92.077% |
| 2026-02-20 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | +1.980% | 1 | 191 | +74.963% |
| 2026-02-18 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +6.486% | 1 | 191 | +78.426% |
| 2026-02-17 | 16.4000 | 18.5000 | 16.4000 | 18.5000 | -5.612% | 42 | 191 | +90.000% |
| 2026-02-13 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -18.333% | 1 | 189 | +79.337% |
| 2026-02-09 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +28.000% | 1 | 190 | +46.458% |
| 2026-02-05 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -13.594% | 1 | 190 | +87.467% |
| 2026-02-04 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -0.913% | 9 | 191 | +61.982% |
| 2026-02-03 | 23.0000 | 23.0000 | 21.9000 | 21.9000 | -12.400% | 2 | 200 | +60.502% |
| 2026-02-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +14.784% | 1 | 200 | +40.600% |
| 2026-01-29 | 24.3200 | 24.3200 | 21.7800 | 21.7800 | -20.829% | 6 | 200 | +61.387% |
| 2026-01-28 | 26.5100 | 27.5100 | 26.5100 | 27.5100 | +5.000% | 4 | 204 | +27.772% |
| 2026-01-27 | 26.0000 | 26.2000 | 26.0000 | 26.2000 | +7.070% | 6 | 202 | +34.160% |
| 2026-01-26 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | +23.586% | 2 | 202 | +43.645% |
| 2026-01-21 | 20.0000 | 21.0000 | 19.8000 | 19.8000 | -6.692% | 12 | 204 | +77.525% |
| 2026-01-20 | 21.5000 | 21.5000 | 21.0000 | 21.2200 | -18.038% | 5 | 193 | +65.646% |
| 2026-01-16 | 24.4000 | 25.8900 | 24.4000 | 25.8900 | -3.611% | 2 | 192 | +35.767% |
| 2026-01-15 | 26.0500 | 26.9000 | 26.0500 | 26.8600 | +6.166% | 4 | 192 | +30.864% |
| 2026-01-13 | 27.0300 | 27.0300 | 25.3000 | 25.3000 | +1.525% | 4 | 189 | +38.933% |
| 2026-01-12 | 24.9200 | 24.9200 | 24.9200 | 24.9200 | -4.154% | 1 | 187 | +41.051% |
| 2026-01-09 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +6.122% | 1 | 187 | +35.192% |
| 2026-01-08 | 24.8100 | 24.8100 | 24.5000 | 24.5000 | -3.429% | 8 | 186 | +43.469% |
| 2026-01-07 | 26.5000 | 27.2200 | 25.3700 | 25.3700 | -2.498% | 15 | 190 | +38.549% |
| 2026-01-06 | 25.5000 | 26.0200 | 25.5000 | 26.0200 | +8.281% | 8 | 180 | +35.088% |
| 2026-01-05 | 23.4700 | 24.0300 | 23.4700 | 24.0300 | +5.859% | 29 | 153 | +46.275% |
| 2026-01-02 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -4.822% | 2 | 153 | +54.846% |
| 2025-12-30 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -8.057% | 1 | 151 | +47.379% |
| 2025-12-26 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | +10.571% | 2 | 150 | +35.505% |
| 2025-12-22 | 23.4700 | 23.4700 | 23.4600 | 23.4600 | +6.154% | 2 | 149 | +49.829% |
| 2025-12-19 | 22.0000 | 22.1000 | 22.0000 | 22.1000 | +6.250% | 11 | 147 | +59.050% |
| 2025-12-18 | 20.5000 | 20.8000 | 20.5000 | 20.8000 | +0.726% | 2 | 144 | +68.990% |
| 2025-12-17 | 20.9500 | 20.9500 | 20.6500 | 20.6500 | -5.535% | 2 | 143 | +70.218% |
| 2025-12-16 | 22.0000 | 22.0000 | 21.8600 | 21.8600 | -4.541% | 21 | 143 | +60.796% |
| 2025-12-15 | 24.3200 | 24.3200 | 22.9000 | 22.9000 | -4.583% | 112 | 142 | +53.493% |
| 2025-12-12 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -12.023% | 2 | 46 | +46.458% |
| 2025-12-10 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | +2.982% | 4 | 44 | +28.849% |
| 2025-12-09 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | -1.157% | 2 | 44 | +32.692% |
| 2025-12-08 | 27.0000 | 27.0000 | 26.8000 | 26.8000 | +0.866% | 5 | 44 | +31.157% |
| 2025-12-04 | 26.5700 | 26.5700 | 26.5700 | 26.5700 | +8.008% | 2 | 43 | +32.292% |
| 2025-12-02 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +3.754% | 10 | 41 | +42.886% |
| 2025-11-25 | 23.5300 | 23.7100 | 23.5300 | 23.7100 | +33.879% | 21 | 31 | +48.250% |
| 2025-11-21 | 17.7400 | 17.7400 | 17.7100 | 17.7100 | -6.789% | 10 | 10 | +98.475% |
| 2025-11-20 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 1 | 0 | +85.000% |