VOO20260717C675
VOO Jul 17 2026 675.00 Call (VOO260717C00675000)
optionOPRA
EODJul 8, 2026
11.50USD-24.541%(-3.74)2
Historical Prices · VOO20260717C675
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -24.541% | 2 | 5,360 | 0.000% |
| 2026-07-07 | 15.3000 | 15.3000 | 15.2400 | 15.2400 | -10.142% | 4 | 5,362 | -24.541% |
| 2026-07-06 | 16.1500 | 16.9600 | 16.1500 | 16.9600 | +45.704% | 4 | 5,362 | -32.193% |
| 2026-07-02 | 18.0500 | 18.0500 | 11.6400 | 11.6400 | -31.770% | 3 | 5,365 | -1.203% |
| 2026-07-01 | 13.9000 | 17.0600 | 13.9000 | 17.0600 | +0.235% | 9 | 5,365 | -32.591% |
| 2026-06-30 | 15.1000 | 17.0200 | 14.4300 | 17.0200 | +26.074% | 9 | 5,386 | -32.432% |
| 2026-06-29 | 10.5000 | 13.5000 | 10.5000 | 13.5000 | +28.083% | 11 | 5,385 | -14.815% |
| 2026-06-26 | 9.0400 | 10.7600 | 9.0400 | 10.5400 | -11.205% | 84 | 5,389 | +9.108% |
| 2026-06-25 | 12.1000 | 12.1000 | 10.7000 | 11.8700 | +5.982% | 5,048 | 5,325 | -3.117% |
| 2026-06-24 | 11.1400 | 11.2000 | 11.1400 | 11.2000 | -9.677% | 2 | 343 | +2.679% |
| 2026-06-23 | 13.3000 | 14.1000 | 12.4000 | 12.4000 | -38.916% | 6 | 342 | -7.258% |
| 2026-06-18 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -8.062% | 2 | 344 | -43.350% |
| 2026-06-17 | 22.5800 | 22.5800 | 22.0800 | 22.0800 | -7.808% | 4 | 344 | -47.917% |
| 2026-06-16 | 24.8000 | 24.8000 | 23.2000 | 23.9500 | -4.200% | 3 | 344 | -51.983% |
| 2026-06-15 | 27.4000 | 27.4000 | 25.0000 | 25.0000 | +34.989% | 2 | 349 | -54.000% |
| 2026-06-12 | 18.7000 | 18.7000 | 18.5200 | 18.5200 | +22.649% | 10 | 349 | -37.905% |
| 2026-06-11 | 13.2300 | 15.3000 | 13.2300 | 15.1000 | +7.857% | 46 | 349 | -23.841% |
| 2026-06-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +12.000% | 1 | 328 | -17.857% |
| 2026-06-09 | 20.4000 | 20.4000 | 12.5000 | 12.5000 | -29.577% | 8 | 328 | -8.000% |
| 2026-06-05 | 22.7000 | 22.7000 | 17.7500 | 17.7500 | -33.019% | 11 | 329 | -35.211% |
| 2026-06-04 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -15.064% | 1 | 329 | -56.604% |
| 2026-06-02 | 29.7000 | 31.2000 | 29.7000 | 31.2000 | +6.557% | 3 | 330 | -63.141% |
| 2026-06-01 | 28.9000 | 29.6000 | 28.9000 | 29.2800 | -1.414% | 13 | 333 | -60.724% |
| 2026-05-29 | 30.3300 | 30.3300 | 28.4000 | 29.7000 | +4.211% | 37 | 334 | -61.279% |
| 2026-05-28 | 25.8000 | 28.5000 | 25.8000 | 28.5000 | +9.615% | 12 | 327 | -59.649% |
| 2026-05-27 | 25.5000 | 26.3100 | 25.5000 | 26.0000 | -4.024% | 22 | 326 | -55.769% |
| 2026-05-26 | 27.0900 | 27.0900 | 27.0900 | 27.0900 | +3.397% | 1 | 307 | -57.549% |
| 2026-05-22 | 24.6500 | 26.2000 | 24.6500 | 26.2000 | +28.874% | 6 | 308 | -56.107% |
| 2026-05-21 | 20.5000 | 20.7700 | 20.3300 | 20.3300 | -7.127% | 7 | 309 | -43.433% |
| 2026-05-20 | 20.6400 | 21.8900 | 20.6400 | 21.8900 | +17.373% | 4 | 309 | -47.465% |
| 2026-05-19 | 17.7500 | 18.6500 | 17.7500 | 18.6500 | -1.635% | 2 | 306 | -38.338% |
| 2026-05-18 | 20.8500 | 20.8500 | 18.9600 | 18.9600 | -22.612% | 29 | 306 | -39.346% |
| 2026-05-15 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -10.355% | 1 | 306 | -53.061% |
| 2026-05-14 | 29.0500 | 29.0500 | 27.3300 | 27.3300 | +25.945% | 5 | 276 | -57.922% |
| 2026-05-13 | 22.0600 | 22.0600 | 21.7000 | 21.7000 | +9.818% | 2 | 276 | -47.005% |
| 2026-05-12 | 20.3000 | 20.3000 | 18.6000 | 19.7600 | -16.800% | 6 | 276 | -41.802% |
| 2026-05-11 | 23.1500 | 23.7500 | 21.9000 | 23.7500 | +6.407% | 6 | 276 | -51.579% |
| 2026-05-08 | 20.3000 | 22.3200 | 20.3000 | 22.3200 | +20.649% | 4 | 277 | -48.477% |
| 2026-05-07 | 20.3900 | 20.7700 | 18.5000 | 18.5000 | -10.063% | 14 | 277 | -37.838% |
| 2026-05-06 | 16.7600 | 20.5700 | 16.7600 | 20.5700 | +44.351% | 23 | 274 | -44.093% |
| 2026-05-05 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -0.350% | 2 | 276 | -19.298% |
| 2026-05-01 | 14.5600 | 14.7500 | 14.0000 | 14.3000 | +38.835% | 22 | 280 | -19.580% |
| 2026-04-30 | 11.1600 | 11.1600 | 10.3000 | 10.3000 | +3.935% | 13 | 280 | +11.650% |
| 2026-04-29 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -16.017% | 1 | 277 | +16.044% |
| 2026-04-27 | 11.8600 | 12.4000 | 11.8000 | 11.8000 | -1.667% | 17 | 281 | -2.542% |
| 2026-04-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.091% | 2 | 271 | -4.167% |
| 2026-04-22 | 10.4100 | 11.0000 | 10.2300 | 11.0000 | -1.434% | 22 | 269 | +4.545% |
| 2026-04-21 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +10.605% | 1 | 250 | +3.047% |
| 2026-04-20 | 10.3100 | 10.3100 | 10.0900 | 10.0900 | -12.185% | 9 | 250 | +13.974% |
| 2026-04-17 | 11.0000 | 11.4900 | 10.6800 | 11.4900 | +66.763% | 11 | 249 | +0.087% |
| 2026-04-15 | 5.9000 | 6.8900 | 5.9000 | 6.8900 | +31.992% | 202 | 249 | +66.909% |
| 2026-04-14 | 4.1300 | 5.2200 | 4.1300 | 5.2200 | +69.481% | 2 | 49 | +120.307% |
| 2026-04-13 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +19.844% | 2 | 47 | +273.377% |
| 2026-04-08 | 2.5000 | 2.5700 | 2.5000 | 2.5700 | +65.806% | 2 | 47 | +347.471% |
| 2026-04-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +24.000% | 1 | 47 | +641.935% |
| 2026-03-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -47.034% | 1 | 47 | +820.000% |
| 2026-03-25 | 2.4300 | 2.4300 | 2.3600 | 2.3600 | -2.075% | 2 | 46 | +387.288% |
| 2026-03-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +7.111% | 1 | 45 | +377.178% |
| 2026-03-20 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -25.743% | 14 | 45 | +411.111% |
| 2026-03-19 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -39.400% | 5 | 32 | +279.538% |
| 2026-03-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 32 | +130.000% |
| 2026-03-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.890% | 5 | 32 | +91.667% |
| 2026-03-09 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -34.611% | 2 | 27 | +110.623% |
| 2026-02-23 | 8.7500 | 8.7500 | 8.3500 | 8.3500 | +0.602% | 3 | 25 | +37.725% |
| 2026-02-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -28.755% | 1 | 26 | +38.554% |
| 2026-02-12 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +37.059% | 1 | 26 | -1.288% |
| 2026-02-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -25.439% | 1 | 26 | +35.294% |
| 2026-02-04 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.870% | 1 | 27 | +0.877% |
| 2026-01-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.966% | 5 | 27 | 0.000% |
| 2026-01-22 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +4.495% | 1 | 26 | +0.966% |
| 2026-01-21 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +2.060% | 1 | 25 | +5.505% |
| 2026-01-20 | 10.4600 | 10.6800 | 10.4600 | 10.6800 | -23.932% | 2 | 24 | +7.678% |
| 2026-01-15 | 13.8500 | 14.0400 | 13.8200 | 14.0400 | +17.983% | 5 | 24 | -18.091% |
| 2026-01-14 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -7.752% | 10 | 24 | -3.361% |
| 2026-01-08 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.846% | 10 | 30 | -10.853% |
| 2026-01-07 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | -4.967% | 1 | 20 | -11.606% |
| 2025-12-30 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -0.581% | 2 | 20 | -15.997% |
| 2025-12-24 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +16.695% | 1 | 19 | -16.485% |
| 2025-12-23 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.667% | 4 | 19 | -2.542% |
| 2025-12-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.091% | 1 | 15 | -4.167% |
| 2025-12-19 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | +0.917% | 2 | 15 | +4.545% |
| 2025-12-18 | 9.5000 | 10.9000 | 9.5000 | 10.9000 | +10.660% | 6 | 13 | +5.505% |
| 2025-12-17 | 10.1000 | 10.1000 | 9.8500 | 9.8500 | -34.333% | 5 | 7 | +16.751% |
| 2025-11-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.897% | 1 | 2 | -23.333% |
| 2025-11-26 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | 0.000% | 1 | 0 | -24.787% |