VOO20260717C660
VOO Jul 17 2026 660.00 Call (VOO260717C00660000)
optionOPRA
EODJul 8, 2026
25.93USD+4.346%(+1.08)12
Historical Prices · VOO20260717C660
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 25.5800 | 25.9300 | 25.5800 | 25.9300 | +4.346% | 12 | 252 | 0.000% |
| 2026-07-02 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -18.923% | 1 | 252 | +4.346% |
| 2026-07-01 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +2.508% | 1 | 252 | -15.400% |
| 2026-06-30 | 27.8000 | 29.9000 | 27.4400 | 29.9000 | +35.294% | 20 | 260 | -13.278% |
| 2026-06-26 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +0.272% | 1 | 271 | +17.330% |
| 2026-06-25 | 20.4000 | 22.0400 | 20.4000 | 22.0400 | +0.870% | 2 | 272 | +17.650% |
| 2026-06-24 | 22.5000 | 22.5500 | 21.8500 | 21.8500 | -28.196% | 17 | 274 | +18.673% |
| 2026-06-22 | 30.4300 | 30.4300 | 30.4300 | 30.4300 | -6.656% | 6 | 281 | -14.788% |
| 2026-06-18 | 34.1900 | 34.1900 | 32.6000 | 32.6000 | +4.992% | 2 | 275 | -20.460% |
| 2026-06-17 | 33.4500 | 33.4500 | 30.8500 | 31.0500 | -17.639% | 13 | 275 | -16.490% |
| 2026-06-15 | 36.8400 | 39.5800 | 36.8400 | 37.7000 | +27.927% | 27 | 275 | -31.220% |
| 2026-06-12 | 28.0000 | 29.4700 | 27.1400 | 29.4700 | +35.806% | 3 | 275 | -12.012% |
| 2026-06-11 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +2.990% | 1 | 275 | +19.493% |
| 2026-06-10 | 25.8000 | 25.8000 | 21.0700 | 21.0700 | +0.333% | 2 | 274 | +23.066% |
| 2026-06-09 | 25.8000 | 25.8000 | 21.0000 | 21.0000 | -27.033% | 4 | 274 | +23.476% |
| 2026-06-08 | 31.2000 | 31.2000 | 28.7800 | 28.7800 | +2.786% | 3 | 274 | -9.903% |
| 2026-06-05 | 37.8600 | 37.8600 | 28.0000 | 28.0000 | -33.947% | 45 | 271 | -7.393% |
| 2026-06-04 | 41.1000 | 42.6000 | 41.1000 | 42.3900 | -1.761% | 3 | 305 | -38.830% |
| 2026-06-02 | 42.0500 | 43.1500 | 42.0500 | 43.1500 | +0.583% | 6 | 312 | -39.907% |
| 2026-06-01 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +0.704% | 7 | 313 | -39.557% |
| 2026-05-29 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +11.431% | 40 | 313 | -39.131% |
| 2026-05-27 | 36.8600 | 38.2300 | 36.8600 | 38.2300 | -0.443% | 4 | 349 | -32.174% |
| 2026-05-26 | 38.6000 | 38.6000 | 37.1400 | 38.4000 | +5.698% | 23 | 349 | -32.474% |
| 2026-05-22 | 35.1200 | 36.6000 | 35.0000 | 36.3300 | +15.407% | 30 | 328 | -28.626% |
| 2026-05-21 | 31.4800 | 31.4800 | 31.4800 | 31.4800 | -10.543% | 7 | 336 | -17.630% |
| 2026-05-15 | 35.1900 | 35.1900 | 35.1900 | 35.1900 | -10.979% | 1 | 336 | -26.314% |
| 2026-05-14 | 39.1400 | 39.5300 | 39.1400 | 39.5300 | +9.320% | 3 | 335 | -34.404% |
| 2026-05-13 | 36.1600 | 36.1600 | 36.1600 | 36.1600 | +22.369% | 40 | 338 | -28.291% |
| 2026-05-12 | 30.7600 | 30.7600 | 29.5500 | 29.5500 | -12.418% | 10 | 338 | -12.250% |
| 2026-05-11 | 32.1300 | 33.7400 | 32.1300 | 33.7400 | +3.244% | 15 | 338 | -23.148% |
| 2026-05-08 | 32.6800 | 32.6800 | 32.6800 | 32.6800 | +11.536% | 2 | 310 | -20.655% |
| 2026-05-07 | 30.6300 | 30.6300 | 29.3000 | 29.3000 | -2.658% | 148 | 308 | -11.502% |
| 2026-05-06 | 28.5600 | 30.1000 | 28.5600 | 30.1000 | +29.185% | 23 | 161 | -13.854% |
| 2026-05-05 | 24.0000 | 24.0000 | 22.5000 | 23.3000 | +10.952% | 30 | 173 | +11.288% |
| 2026-05-04 | 20.3000 | 21.0000 | 20.3000 | 21.0000 | -8.096% | 2 | 159 | +23.476% |
| 2026-05-01 | 22.1600 | 24.3500 | 22.1600 | 22.8500 | +4.913% | 18 | 144 | +13.479% |
| 2026-04-30 | 18.4200 | 21.7800 | 18.4200 | 21.7800 | +32.000% | 24 | 144 | +19.054% |
| 2026-04-29 | 17.3700 | 17.3700 | 16.5000 | 16.5000 | -7.095% | 6 | 135 | +57.152% |
| 2026-04-28 | 17.8000 | 17.8000 | 17.7600 | 17.7600 | -14.078% | 3 | 134 | +46.002% |
| 2026-04-27 | 19.9000 | 20.6700 | 19.7700 | 20.6700 | +4.658% | 12 | 135 | +25.448% |
| 2026-04-24 | 20.9800 | 20.9800 | 19.7500 | 19.7500 | +14.360% | 5 | 132 | +31.291% |
| 2026-04-23 | 18.4000 | 18.4000 | 17.2700 | 17.2700 | -5.422% | 4 | 135 | +50.145% |
| 2026-04-22 | 17.5800 | 18.2600 | 17.5800 | 18.2600 | +4.343% | 5 | 132 | +42.004% |
| 2026-04-20 | 18.0000 | 18.2000 | 17.4500 | 17.5000 | -3.315% | 17 | 129 | +48.171% |
| 2026-04-17 | 16.5000 | 19.7900 | 16.5000 | 18.1000 | +24.570% | 24 | 134 | +43.260% |
| 2026-04-16 | 13.9000 | 14.5300 | 13.9000 | 14.5300 | +13.427% | 18 | 131 | +78.458% |
| 2026-04-15 | 10.9200 | 12.8100 | 10.9200 | 12.8100 | +42.333% | 20 | 128 | +102.420% |
| 2026-04-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +31.965% | 2 | 106 | +188.111% |
| 2026-04-10 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +10.000% | 5 | 104 | +280.205% |
| 2026-04-09 | 5.7000 | 6.2000 | 5.7000 | 6.2000 | +5.085% | 2 | 99 | +318.226% |
| 2026-04-08 | 6.0000 | 6.0000 | 5.6000 | 5.9000 | +63.889% | 10 | 99 | +339.492% |
| 2026-04-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +32.353% | 1 | 96 | +620.278% |
| 2026-03-27 | 2.9500 | 2.9500 | 2.7200 | 2.7200 | -17.576% | 4 | 97 | +853.309% |
| 2026-03-26 | 4.3400 | 4.3400 | 3.3000 | 3.3000 | -34.000% | 20 | 97 | +685.758% |
| 2026-03-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 2 | 94 | +418.600% |
| 2026-03-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -34.980% | 7 | 94 | +418.600% |
| 2026-03-16 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -17.312% | 2 | 90 | +237.191% |
| 2026-03-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -20.513% | 5 | 92 | +178.817% |
| 2026-03-10 | 11.0000 | 11.7000 | 11.0000 | 11.7000 | +24.468% | 7 | 97 | +121.624% |
| 2026-03-09 | 8.6900 | 9.4000 | 8.6900 | 9.4000 | -14.155% | 7 | 91 | +175.851% |
| 2026-03-05 | 11.4100 | 11.4100 | 10.9500 | 10.9500 | -15.963% | 2 | 97 | +136.804% |
| 2026-03-04 | 11.9000 | 13.0300 | 11.9000 | 13.0300 | +18.670% | 46 | 97 | +99.002% |
| 2026-03-03 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -23.324% | 1 | 67 | +136.157% |
| 2026-02-26 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -8.615% | 12 | 68 | +81.075% |
| 2026-02-25 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +14.296% | 1 | 56 | +65.475% |
| 2026-02-23 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | -6.798% | 1 | 56 | +89.132% |
| 2026-02-20 | 14.7200 | 14.7200 | 14.7100 | 14.7100 | +1.588% | 2 | 57 | +76.275% |
| 2026-02-18 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | +3.429% | 1 | 56 | +79.075% |
| 2026-02-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -21.962% | 1 | 55 | +85.214% |
| 2026-02-09 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | +10.741% | 5 | 55 | +44.537% |
| 2026-02-06 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +12.500% | 1 | 53 | +60.062% |
| 2026-02-05 | 14.6600 | 14.6600 | 14.4000 | 14.4000 | -8.513% | 16 | 53 | +80.069% |
| 2026-02-04 | 17.4000 | 17.4000 | 15.6200 | 15.7400 | -15.331% | 21 | 57 | +64.740% |
| 2026-01-30 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | +5.625% | 1 | 70 | +39.484% |
| 2026-01-29 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -17.371% | 8 | 69 | +47.330% |
| 2026-01-28 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +9.231% | 1 | 72 | +21.737% |
| 2026-01-27 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +2.632% | 2 | 71 | +32.974% |
| 2026-01-26 | 17.7000 | 19.0000 | 17.7000 | 19.0000 | +7.042% | 9 | 71 | +36.474% |
| 2026-01-23 | 17.7000 | 17.7500 | 17.7000 | 17.7500 | -3.794% | 9 | 62 | +46.085% |
| 2026-01-22 | 17.9000 | 18.5000 | 17.9000 | 18.4500 | +17.516% | 21 | 53 | +40.542% |
| 2026-01-21 | 15.5600 | 16.3400 | 15.5600 | 15.7000 | +8.201% | 15 | 36 | +65.159% |
| 2026-01-20 | 16.5000 | 16.7000 | 14.5100 | 14.5100 | -27.811% | 10 | 28 | +78.704% |
| 2026-01-16 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.286% | 1 | 22 | +29.005% |
| 2026-01-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.190% | 3 | 22 | +23.476% |
| 2026-01-13 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -2.791% | 1 | 19 | +26.180% |
| 2026-01-12 | 20.6100 | 21.1400 | 20.6000 | 21.1400 | +7.310% | 4 | 18 | +22.658% |
| 2026-01-06 | 19.0000 | 19.7000 | 19.0000 | 19.7000 | +3.684% | 5 | 14 | +31.624% |
| 2026-01-05 | 17.8000 | 19.0000 | 17.8000 | 19.0000 | +1.713% | 2 | 8 | +36.474% |
| 2025-12-30 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | +0.161% | 3 | 8 | +38.812% |
| 2025-12-15 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -9.024% | 1 | 11 | +39.035% |
| 2025-12-12 | 20.7000 | 20.7000 | 20.5000 | 20.5000 | -3.073% | 4 | 11 | +26.488% |
| 2025-12-08 | 21.3400 | 21.3400 | 21.1500 | 21.1500 | -4.255% | 2 | 9 | +22.600% |
| 2025-12-04 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | +29.560% | 2 | 7 | +17.383% |
| 2025-11-21 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -14.322% | 4 | 5 | +52.082% |
| 2025-11-20 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | 0.000% | 1 | 0 | +30.302% |