VOO20260717C655
VOO Jul 17 2026 655.00 Call (VOO260717C00655000)
optionOPRA
EODJul 8, 2026
30.15USD-6.944%(-2.25)4
Historical Prices · VOO20260717C655
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -6.944% | 4 | 91 | 0.000% |
| 2026-07-07 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +2.532% | 4 | 95 | -6.944% |
| 2026-07-02 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +6.397% | 1 | 99 | -4.589% |
| 2026-06-29 | 28.3000 | 29.7000 | 28.3000 | 29.7000 | +11.991% | 4 | 102 | +1.515% |
| 2026-06-24 | 26.5000 | 26.5200 | 26.5000 | 26.5200 | -5.957% | 16 | 101 | +13.688% |
| 2026-06-23 | 28.8000 | 28.8000 | 28.2000 | 28.2000 | -19.429% | 3 | 93 | +6.915% |
| 2026-06-22 | 35.8600 | 35.9200 | 35.0000 | 35.0000 | -7.579% | 16 | 96 | -13.857% |
| 2026-06-18 | 36.4200 | 37.8700 | 36.4200 | 37.8700 | -13.971% | 2 | 105 | -20.386% |
| 2026-06-15 | 43.9000 | 44.0200 | 43.9000 | 44.0200 | +71.284% | 2 | 105 | -31.508% |
| 2026-06-11 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -15.903% | 1 | 105 | +17.315% |
| 2026-06-10 | 30.5600 | 30.5600 | 30.5600 | 30.5600 | -8.912% | 1 | 104 | -1.342% |
| 2026-06-05 | 40.0000 | 40.0000 | 33.5500 | 33.5500 | -28.419% | 3 | 104 | -10.134% |
| 2026-06-04 | 44.7000 | 47.1000 | 44.7000 | 46.8700 | -4.347% | 4 | 105 | -35.673% |
| 2026-06-02 | 48.8300 | 49.0000 | 48.6000 | 49.0000 | +8.889% | 24 | 110 | -38.469% |
| 2026-05-28 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +14.737% | 1 | 111 | -33.000% |
| 2026-05-22 | 39.8500 | 39.8500 | 39.2200 | 39.2200 | +22.562% | 4 | 111 | -23.126% |
| 2026-05-18 | 32.5000 | 32.5000 | 32.0000 | 32.0000 | -25.338% | 2 | 107 | -5.781% |
| 2026-05-14 | 43.7000 | 44.6500 | 42.8600 | 42.8600 | +15.526% | 15 | 120 | -29.655% |
| 2026-05-13 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +1.366% | 1 | 120 | -18.733% |
| 2026-05-12 | 33.1200 | 36.6000 | 33.1200 | 36.6000 | -1.480% | 4 | 120 | -17.623% |
| 2026-05-11 | 37.6000 | 37.6000 | 37.1500 | 37.1500 | +3.109% | 11 | 120 | -18.843% |
| 2026-05-08 | 36.5200 | 36.5200 | 36.0300 | 36.0300 | +4.133% | 26 | 110 | -16.320% |
| 2026-05-07 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +6.037% | 1 | 99 | -12.861% |
| 2026-05-06 | 30.7500 | 32.6300 | 30.4000 | 32.6300 | +18.655% | 6 | 99 | -7.600% |
| 2026-05-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +14.155% | 3 | 103 | +9.636% |
| 2026-05-04 | 25.4500 | 26.0000 | 24.0900 | 24.0900 | -10.778% | 5 | 103 | +25.156% |
| 2026-05-01 | 26.0000 | 27.2500 | 25.8600 | 27.0000 | +10.159% | 7 | 106 | +11.667% |
| 2026-04-30 | 21.7000 | 24.5100 | 21.7000 | 24.5100 | +12.845% | 13 | 106 | +23.011% |
| 2026-04-29 | 20.8500 | 21.7200 | 20.8500 | 21.7200 | -0.230% | 2 | 111 | +38.812% |
| 2026-04-28 | 21.3200 | 21.7700 | 21.3200 | 21.7700 | -7.558% | 3 | 110 | +38.493% |
| 2026-04-27 | 22.9500 | 23.8000 | 22.9500 | 23.5500 | +2.302% | 13 | 112 | +28.025% |
| 2026-04-24 | 24.2000 | 24.2000 | 22.8000 | 23.0200 | +21.542% | 5 | 108 | +30.973% |
| 2026-04-23 | 22.0000 | 22.0000 | 18.9400 | 18.9400 | -10.871% | 8 | 111 | +59.187% |
| 2026-04-22 | 21.0300 | 21.2500 | 21.0300 | 21.2500 | -0.701% | 14 | 108 | +41.882% |
| 2026-04-21 | 22.8000 | 22.8000 | 21.4000 | 21.4000 | +3.432% | 18 | 111 | +40.888% |
| 2026-04-20 | 21.1100 | 21.1100 | 20.3200 | 20.6900 | -7.634% | 8 | 111 | +45.723% |
| 2026-04-17 | 19.2500 | 22.4000 | 19.2500 | 22.4000 | +34.940% | 22 | 107 | +34.598% |
| 2026-04-16 | 16.4400 | 16.6000 | 16.4400 | 16.6000 | +11.484% | 2 | 94 | +81.627% |
| 2026-04-15 | 12.3500 | 14.8900 | 12.3500 | 14.8900 | +20.567% | 13 | 95 | +102.485% |
| 2026-04-14 | 10.3300 | 12.4400 | 10.3300 | 12.3500 | +35.714% | 6 | 85 | +144.130% |
| 2026-04-13 | 7.5500 | 9.1000 | 7.5500 | 9.1000 | +26.918% | 3 | 81 | +231.319% |
| 2026-04-09 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -4.400% | 2 | 78 | +320.502% |
| 2026-04-08 | 6.9000 | 7.5000 | 6.9000 | 7.5000 | +78.571% | 23 | 76 | +302.000% |
| 2026-04-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.696% | 1 | 52 | +617.857% |
| 2026-04-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +33.333% | 2 | 52 | +555.435% |
| 2026-03-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +43.750% | 1 | 50 | +773.913% |
| 2026-03-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -35.657% | 2 | 49 | +1156.250% |
| 2026-03-27 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -34.446% | 4 | 47 | +708.311% |
| 2026-03-26 | 5.1900 | 5.6900 | 5.1900 | 5.6900 | -12.596% | 6 | 49 | +429.877% |
| 2026-03-20 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -4.964% | 1 | 49 | +363.134% |
| 2026-03-19 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -31.500% | 1 | 49 | +340.146% |
| 2026-03-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.568% | 1 | 50 | +201.500% |
| 2026-03-12 | 12.4000 | 12.4000 | 10.3700 | 10.3700 | -17.568% | 3 | 50 | +190.743% |
| 2026-03-11 | 12.5500 | 12.5800 | 12.5300 | 12.5800 | -11.719% | 21 | 51 | +139.666% |
| 2026-03-10 | 13.8600 | 14.2500 | 13.8600 | 14.2500 | +11.765% | 2 | 42 | +111.579% |
| 2026-03-06 | 12.3600 | 12.8000 | 12.3600 | 12.7500 | -10.839% | 7 | 41 | +136.471% |
| 2026-03-04 | 14.5000 | 14.5000 | 14.3000 | 14.3000 | -11.180% | 2 | 37 | +110.839% |
| 2026-03-02 | 16.1000 | 16.2000 | 16.1000 | 16.1000 | -0.617% | 14 | 37 | +87.267% |
| 2026-02-20 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.818% | 9 | 27 | +86.111% |
| 2026-02-13 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -22.897% | 9 | 27 | +82.727% |
| 2026-02-10 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +30.250% | 1 | 27 | +40.888% |
| 2026-02-05 | 17.9000 | 17.9000 | 16.4300 | 16.4300 | -26.978% | 2 | 27 | +83.506% |
| 2026-01-27 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +24.309% | 1 | 30 | +34.000% |
| 2026-01-20 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -22.650% | 8 | 29 | +66.575% |
| 2026-01-13 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +5.405% | 1 | 21 | +28.846% |
| 2026-01-08 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -1.421% | 3 | 21 | +35.811% |
| 2026-01-06 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | -1.702% | 1 | 21 | +33.881% |
| 2025-12-26 | 23.4000 | 23.4000 | 22.9100 | 22.9100 | +2.735% | 9 | 20 | +31.602% |
| 2025-12-24 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +7.677% | 1 | 15 | +35.202% |
| 2025-12-23 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +10.160% | 1 | 15 | +45.582% |
| 2025-12-19 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +0.804% | 1 | 14 | +60.372% |
| 2025-12-18 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -14.801% | 6 | 13 | +61.662% |
| 2025-12-12 | 24.6500 | 24.6500 | 21.8900 | 21.8900 | -10.287% | 2 | 13 | +37.734% |
| 2025-12-11 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +1.879% | 8 | 12 | +23.566% |
| 2025-11-26 | 22.4300 | 23.9500 | 22.4300 | 23.9500 | 0.000% | 4 | 0 | +25.887% |