VOO20260717C670
VOO Jul 17 2026 670.00 Call (VOO260717C00670000)
optionOPRA
EODJul 8, 2026
15.13USD-20.992%(-4.02)1
Historical Prices · VOO20260717C670
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -20.992% | 1 | 167 | 0.000% |
| 2026-07-02 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -8.940% | 2 | 170 | -20.992% |
| 2026-07-01 | 21.0100 | 21.0300 | 21.0100 | 21.0300 | +5.678% | 24 | 170 | -28.055% |
| 2026-06-30 | 18.5000 | 19.9700 | 18.5000 | 19.9000 | +25.790% | 11 | 194 | -23.970% |
| 2026-06-29 | 14.7700 | 15.8200 | 14.7700 | 15.8200 | +28.618% | 15 | 200 | -4.362% |
| 2026-06-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -26.567% | 1 | 214 | +23.008% |
| 2026-06-24 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -3.625% | 1 | 213 | -9.672% |
| 2026-06-23 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -19.537% | 1 | 214 | -12.946% |
| 2026-06-22 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -10.965% | 1 | 214 | -29.954% |
| 2026-06-18 | 26.0000 | 26.0000 | 24.2600 | 24.2600 | +9.724% | 2 | 214 | -37.634% |
| 2026-06-17 | 25.4000 | 25.4000 | 22.1100 | 22.1100 | -17.005% | 3 | 214 | -31.569% |
| 2026-06-16 | 29.0900 | 29.0900 | 26.6400 | 26.6400 | -9.603% | 12 | 214 | -43.206% |
| 2026-06-15 | 28.0000 | 29.4700 | 28.0000 | 29.4700 | +34.015% | 5 | 204 | -48.660% |
| 2026-06-12 | 22.4000 | 22.4000 | 21.9900 | 21.9900 | +22.167% | 10 | 204 | -31.196% |
| 2026-06-11 | 15.2000 | 18.0000 | 15.2000 | 18.0000 | +20.000% | 3 | 204 | -15.944% |
| 2026-06-10 | 15.2300 | 15.2300 | 15.0000 | 15.0000 | -20.677% | 6 | 202 | +0.867% |
| 2026-06-09 | 19.7000 | 19.7000 | 14.3400 | 18.9100 | -20.546% | 12 | 208 | -19.989% |
| 2026-06-08 | 23.9900 | 23.9900 | 23.4000 | 23.8000 | -13.737% | 3 | 200 | -36.429% |
| 2026-06-05 | 27.5900 | 27.5900 | 27.5900 | 27.5900 | -19.043% | 1 | 201 | -45.161% |
| 2026-06-01 | 33.0000 | 34.0800 | 32.9200 | 34.0800 | +1.701% | 12 | 296 | -55.604% |
| 2026-05-29 | 33.5000 | 33.5100 | 33.5000 | 33.5100 | +3.108% | 101 | 302 | -54.849% |
| 2026-05-28 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +12.340% | 2 | 202 | -53.446% |
| 2026-05-27 | 29.8700 | 29.8700 | 28.9300 | 28.9300 | -1.397% | 2 | 202 | -47.701% |
| 2026-05-26 | 29.5000 | 29.5000 | 29.3400 | 29.3400 | +5.921% | 3 | 201 | -48.432% |
| 2026-05-22 | 28.5100 | 28.6000 | 27.7000 | 27.7000 | +7.032% | 9 | 200 | -45.379% |
| 2026-05-21 | 23.8800 | 25.8800 | 23.8800 | 25.8800 | +2.576% | 2 | 204 | -41.538% |
| 2026-05-20 | 24.2000 | 25.2300 | 24.2000 | 25.2300 | +9.221% | 6 | 204 | -40.032% |
| 2026-05-19 | 20.8800 | 23.1000 | 20.8500 | 23.1000 | -1.493% | 14 | 203 | -34.502% |
| 2026-05-18 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -12.728% | 1 | 203 | -35.480% |
| 2026-05-15 | 26.8700 | 26.8700 | 26.8700 | 26.8700 | -14.427% | 1 | 203 | -43.692% |
| 2026-05-14 | 30.0000 | 31.4000 | 29.9000 | 31.4000 | +30.833% | 11 | 205 | -51.815% |
| 2026-05-12 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -6.469% | 3 | 201 | -36.958% |
| 2026-05-08 | 24.7800 | 26.0000 | 24.7800 | 25.6600 | +12.791% | 8 | 201 | -41.037% |
| 2026-05-07 | 23.3500 | 23.3500 | 22.7500 | 22.7500 | +4.984% | 2 | 205 | -33.495% |
| 2026-05-06 | 19.9000 | 22.0000 | 19.9000 | 21.6700 | +29.760% | 13 | 206 | -30.180% |
| 2026-05-05 | 16.2600 | 17.2900 | 16.2600 | 16.7000 | -3.468% | 15 | 210 | -9.401% |
| 2026-05-01 | 17.3000 | 17.3700 | 17.0400 | 17.3000 | +10.543% | 14 | 188 | -12.543% |
| 2026-04-30 | 14.1000 | 15.6500 | 14.1000 | 15.6500 | +20.385% | 3 | 188 | -3.323% |
| 2026-04-29 | 12.1000 | 13.0000 | 12.1000 | 13.0000 | -7.932% | 3 | 185 | +16.385% |
| 2026-04-27 | 14.2400 | 14.2400 | 14.1200 | 14.1200 | +8.199% | 20 | 184 | +7.153% |
| 2026-04-24 | 14.4000 | 14.4000 | 13.0500 | 13.0500 | +6.967% | 15 | 179 | +15.939% |
| 2026-04-23 | 11.9000 | 12.2400 | 11.9000 | 12.2000 | -3.785% | 12 | 179 | +24.016% |
| 2026-04-22 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +10.165% | 1 | 170 | +19.322% |
| 2026-04-21 | 12.2300 | 12.2300 | 10.9000 | 11.5100 | -10.428% | 3 | 169 | +31.451% |
| 2026-04-17 | 11.5000 | 13.5900 | 11.5000 | 12.8500 | +33.854% | 56 | 169 | +17.743% |
| 2026-04-16 | 9.3400 | 9.6000 | 9.3300 | 9.6000 | +15.942% | 14 | 119 | +57.604% |
| 2026-04-15 | 7.7000 | 8.2800 | 7.4000 | 8.2800 | +23.398% | 29 | 127 | +82.729% |
| 2026-04-14 | 6.3500 | 6.7100 | 6.3500 | 6.7100 | +294.706% | 11 | 102 | +125.484% |
| 2026-03-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 6 | 101 | +790.000% |
| 2026-03-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 1 | 95 | +845.625% |
| 2026-03-27 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | -66.346% | 11 | 95 | +764.571% |
| 2026-03-16 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | -25.926% | 4 | 95 | +190.962% |
| 2026-03-11 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -5.772% | 1 | 93 | +115.527% |
| 2026-03-10 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +28.227% | 1 | 94 | +103.087% |
| 2026-03-09 | 6.0000 | 6.0000 | 5.5300 | 5.8100 | -15.058% | 7 | 94 | +160.413% |
| 2026-03-06 | 7.5000 | 7.5000 | 6.8400 | 6.8400 | -13.962% | 3 | 114 | +121.199% |
| 2026-03-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +8.755% | 1 | 116 | +90.314% |
| 2026-03-03 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -18.778% | 1 | 116 | +106.977% |
| 2026-02-27 | 9.1400 | 9.1400 | 9.0000 | 9.0000 | -10.891% | 21 | 116 | +68.111% |
| 2026-02-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -11.013% | 1 | 116 | +49.802% |
| 2026-02-25 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +5.190% | 1 | 115 | +33.304% |
| 2026-02-20 | 10.5900 | 10.7900 | 10.5900 | 10.7900 | +2.275% | 2 | 115 | +40.222% |
| 2026-02-18 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +4.975% | 1 | 115 | +43.412% |
| 2026-02-13 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | -24.719% | 2 | 116 | +50.547% |
| 2026-02-11 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -6.643% | 6 | 117 | +13.333% |
| 2026-02-10 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +13.944% | 1 | 111 | +5.804% |
| 2026-02-06 | 12.1500 | 12.5500 | 11.3000 | 12.5500 | +19.410% | 8 | 111 | +20.558% |
| 2026-02-05 | 10.1200 | 10.5100 | 10.1200 | 10.5100 | -9.475% | 2 | 110 | +43.958% |
| 2026-02-04 | 12.5000 | 12.5000 | 11.6100 | 11.6100 | -16.774% | 2 | 111 | +30.319% |
| 2026-02-03 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -1.968% | 1 | 111 | +8.459% |
| 2026-01-30 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +6.512% | 1 | 110 | +6.325% |
| 2026-01-29 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -18.537% | 1 | 110 | +13.249% |
| 2026-01-28 | 15.2100 | 16.4000 | 15.2100 | 16.4000 | +7.895% | 22 | 118 | -7.744% |
| 2026-01-27 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +11.765% | 2 | 118 | -0.461% |
| 2026-01-26 | 13.8700 | 13.8700 | 13.6000 | 13.6000 | +4.615% | 11 | 118 | +11.250% |
| 2026-01-22 | 13.3000 | 13.3000 | 13.0000 | 13.0000 | +5.263% | 15 | 117 | +16.385% |
| 2026-01-20 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -19.805% | 1 | 102 | +22.510% |
| 2026-01-16 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +6.207% | 1 | 102 | -1.753% |
| 2026-01-14 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -9.148% | 62 | 102 | +4.345% |
| 2026-01-13 | 16.0000 | 16.0000 | 15.6000 | 15.9600 | -0.931% | 63 | 110 | -5.201% |
| 2026-01-07 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +15.071% | 1 | 52 | -6.083% |
| 2026-01-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.978% | 1 | 50 | +8.071% |
| 2025-12-30 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -7.780% | 1 | 50 | +3.772% |
| 2025-12-26 | 15.5000 | 15.8100 | 15.5000 | 15.8100 | +1.216% | 21 | 49 | -4.301% |
| 2025-12-24 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +9.231% | 4 | 24 | -3.137% |
| 2025-12-23 | 13.5900 | 14.3000 | 13.5900 | 14.3000 | +30.000% | 9 | 24 | +5.804% |
| 2025-12-17 | 12.4000 | 12.4000 | 11.0000 | 11.0000 | -29.032% | 8 | 15 | +37.545% |
| 2025-12-12 | 16.1500 | 16.1500 | 15.5000 | 15.5000 | -3.727% | 8 | 9 | -2.387% |
| 2025-12-10 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 0.000% | 5 | 5 | -6.025% |