VOO20260717C665
VOO Jul 17 2026 665.00 Call (VOO260717C00665000)
optionOPRA
EODJul 8, 2026
21.80USD-7.822%(-1.85)5
Historical Prices · VOO20260717C665
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 21.1300 | 21.8000 | 18.6000 | 21.8000 | -7.822% | 5 | 131 | 0.000% |
| 2026-07-07 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +16.502% | 20 | 134 | -7.822% |
| 2026-07-02 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -14.019% | 1 | 135 | +7.389% |
| 2026-07-01 | 23.6100 | 23.6100 | 23.6100 | 23.6100 | -6.495% | 6 | 135 | -7.666% |
| 2026-06-30 | 24.7000 | 25.2500 | 24.7000 | 25.2500 | +31.510% | 12 | 129 | -13.663% |
| 2026-06-29 | 21.1600 | 21.1600 | 19.2000 | 19.2000 | +9.091% | 5 | 141 | +13.542% |
| 2026-06-26 | 17.4300 | 17.6000 | 17.4300 | 17.6000 | -9.278% | 2 | 146 | +23.864% |
| 2026-06-25 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -7.266% | 1 | 145 | +12.371% |
| 2026-06-23 | 21.0500 | 21.0500 | 20.9200 | 20.9200 | -22.432% | 16 | 165 | +4.207% |
| 2026-06-22 | 26.9000 | 26.9700 | 26.4900 | 26.9700 | -4.158% | 22 | 180 | -19.169% |
| 2026-06-18 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | -6.759% | 1 | 167 | -22.530% |
| 2026-06-17 | 30.2200 | 30.4000 | 30.1800 | 30.1800 | -6.650% | 13 | 167 | -27.767% |
| 2026-06-16 | 32.4000 | 32.4000 | 32.3300 | 32.3300 | -7.443% | 3 | 167 | -32.570% |
| 2026-06-15 | 34.2900 | 34.9300 | 34.2900 | 34.9300 | +35.914% | 21 | 169 | -37.589% |
| 2026-06-12 | 26.1000 | 26.1000 | 25.7000 | 25.7000 | +20.544% | 20 | 169 | -15.175% |
| 2026-06-11 | 21.3200 | 21.3200 | 21.2500 | 21.3200 | +5.806% | 3 | 169 | +2.251% |
| 2026-06-10 | 20.1200 | 20.1500 | 20.1200 | 20.1500 | +11.634% | 3 | 169 | +8.189% |
| 2026-06-09 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -34.601% | 15 | 203 | +20.776% |
| 2026-06-08 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -5.317% | 1 | 188 | -21.014% |
| 2026-06-05 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -23.310% | 33 | 187 | -25.214% |
| 2026-06-04 | 38.0000 | 38.0100 | 38.0000 | 38.0100 | -2.087% | 2 | 187 | -42.647% |
| 2026-06-01 | 37.7800 | 38.8200 | 37.7800 | 38.8200 | +2.563% | 2 | 187 | -43.843% |
| 2026-05-29 | 38.1000 | 38.1000 | 37.8500 | 37.8500 | +3.415% | 94 | 187 | -42.404% |
| 2026-05-28 | 35.5000 | 36.6000 | 35.5000 | 36.6000 | +11.382% | 7 | 187 | -40.437% |
| 2026-05-27 | 32.8600 | 32.8600 | 32.8600 | 32.8600 | -1.734% | 2 | 192 | -33.658% |
| 2026-05-26 | 33.7000 | 34.5300 | 33.4400 | 33.4400 | +3.690% | 82 | 190 | -34.809% |
| 2026-05-22 | 31.2000 | 32.6400 | 31.2000 | 32.2500 | +19.666% | 33 | 123 | -32.403% |
| 2026-05-18 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -26.164% | 1 | 145 | -19.109% |
| 2026-05-14 | 36.2900 | 36.5000 | 35.4200 | 36.5000 | +12.411% | 6 | 146 | -40.274% |
| 2026-05-13 | 29.1000 | 32.4700 | 29.1000 | 32.4700 | +23.226% | 67 | 218 | -32.861% |
| 2026-05-12 | 27.3200 | 27.3200 | 26.3500 | 26.3500 | -12.893% | 15 | 218 | -17.268% |
| 2026-05-11 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +5.511% | 1 | 218 | -27.934% |
| 2026-05-08 | 28.0000 | 28.6700 | 28.0000 | 28.6700 | +5.404% | 11 | 207 | -23.962% |
| 2026-05-07 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +1.873% | 2 | 218 | -19.853% |
| 2026-05-06 | 24.1500 | 26.7000 | 24.1500 | 26.7000 | +26.540% | 80 | 216 | -18.352% |
| 2026-05-05 | 20.7000 | 21.1000 | 19.9100 | 21.1000 | +9.896% | 70 | 141 | +3.318% |
| 2026-05-04 | 19.5000 | 19.5000 | 19.2000 | 19.2000 | -3.518% | 2 | 73 | +13.542% |
| 2026-05-01 | 19.6000 | 21.0000 | 19.6000 | 19.9000 | +10.864% | 19 | 79 | +9.548% |
| 2026-04-30 | 17.6100 | 17.9500 | 17.6100 | 17.9500 | +21.695% | 2 | 79 | +21.448% |
| 2026-04-29 | 15.0000 | 15.0000 | 14.7500 | 14.7500 | -10.606% | 4 | 79 | +47.797% |
| 2026-04-27 | 17.3000 | 17.3000 | 16.5000 | 16.5000 | -3.509% | 22 | 78 | +32.121% |
| 2026-04-24 | 16.0000 | 17.2500 | 15.7000 | 17.1000 | +11.039% | 19 | 76 | +27.485% |
| 2026-04-21 | 15.7400 | 15.9100 | 15.4000 | 15.4000 | +1.987% | 12 | 77 | +41.558% |
| 2026-04-20 | 15.8400 | 15.8400 | 15.1000 | 15.1000 | -4.732% | 2 | 77 | +44.371% |
| 2026-04-17 | 13.7900 | 15.8500 | 13.7900 | 15.8500 | +37.826% | 31 | 75 | +37.539% |
| 2026-04-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +16.162% | 1 | 46 | +89.565% |
| 2026-04-15 | 9.3300 | 9.9000 | 9.3300 | 9.9000 | +128.111% | 4 | 45 | +120.202% |
| 2026-04-08 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +55.000% | 2 | 45 | +402.304% |
| 2026-04-01 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | +27.273% | 4 | 43 | +678.571% |
| 2026-03-31 | 1.8000 | 2.2000 | 1.8000 | 2.2000 | +12.821% | 3 | 47 | +890.909% |
| 2026-03-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 3 | 49 | +1017.949% |
| 2026-03-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -47.644% | 2 | 52 | +990.000% |
| 2026-03-25 | 3.7300 | 3.8200 | 3.7300 | 3.8200 | -9.048% | 2 | 52 | +470.681% |
| 2026-03-23 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +27.273% | 4 | 50 | +419.048% |
| 2026-03-20 | 4.0000 | 4.0000 | 3.3000 | 3.3000 | -47.619% | 2 | 48 | +560.606% |
| 2026-03-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.000% | 1 | 50 | +246.032% |
| 2026-03-12 | 7.6300 | 7.6300 | 7.0000 | 7.0000 | -34.579% | 2 | 49 | +211.429% |
| 2026-03-04 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +17.582% | 11 | 50 | +103.738% |
| 2026-03-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -18.165% | 1 | 39 | +139.560% |
| 2026-03-02 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -6.555% | 6 | 40 | +96.043% |
| 2026-02-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.252% | 2 | 34 | +83.193% |
| 2026-02-13 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -23.125% | 9 | 41 | +77.236% |
| 2026-02-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.614% | 1 | 41 | +36.250% |
| 2026-01-30 | 16.5700 | 16.6000 | 16.5700 | 16.6000 | +10.667% | 2 | 41 | +31.325% |
| 2026-01-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +15.473% | 1 | 39 | +45.333% |
| 2026-01-21 | 14.5000 | 14.5000 | 12.9900 | 12.9900 | -1.367% | 8 | 39 | +67.821% |
| 2026-01-20 | 14.5000 | 14.5000 | 13.1700 | 13.1700 | -27.036% | 5 | 36 | +65.528% |
| 2026-01-15 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -2.748% | 9 | 31 | +20.776% |
| 2026-01-13 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +2.259% | 1 | 22 | +17.457% |
| 2026-01-09 | 18.3000 | 18.3000 | 18.1500 | 18.1500 | -0.820% | 3 | 23 | +20.110% |
| 2026-01-07 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +10.976% | 10 | 20 | +19.126% |
| 2025-12-29 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -5.447% | 2 | 11 | +32.201% |
| 2025-12-24 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | +25.018% | 3 | 9 | +25.000% |
| 2025-12-18 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +1.825% | 6 | 9 | +56.272% |
| 2025-12-17 | 14.2000 | 14.2000 | 13.7000 | 13.7000 | -11.039% | 2 | 3 | +59.124% |
| 2025-12-15 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 0.000% | 1 | 1 | +41.558% |