VOO20260717C680
VOO Jul 17 2026 680.00 Call (VOO260717C00680000)
optionOPRA
EODJul 7, 2026
10.30USD-21.970%(-2.90)2
Historical Prices · VOO20260717C680
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 10.9500 | 10.9500 | 10.3000 | 10.3000 | -21.970% | 2 | 223 | 0.000% |
| 2026-07-06 | 12.8000 | 13.2000 | 12.8000 | 13.2000 | +43.478% | 2 | 225 | -21.970% |
| 2026-07-02 | 12.8000 | 13.3000 | 8.7000 | 9.2000 | -16.364% | 18 | 229 | +11.957% |
| 2026-07-01 | 12.8000 | 12.8000 | 11.0000 | 11.0000 | -14.063% | 2 | 229 | -6.364% |
| 2026-06-30 | 10.4900 | 12.8000 | 10.4900 | 12.8000 | +21.905% | 17 | 229 | -19.531% |
| 2026-06-29 | 8.5000 | 10.5000 | 8.5000 | 10.5000 | +56.716% | 15 | 228 | -1.905% |
| 2026-06-26 | 7.5000 | 8.6500 | 6.7000 | 6.7000 | -18.293% | 26 | 228 | +53.731% |
| 2026-06-25 | 9.1500 | 9.8500 | 8.2000 | 8.2000 | -5.747% | 45 | 246 | +25.610% |
| 2026-06-24 | 11.1000 | 11.1000 | 8.7000 | 8.7000 | -11.224% | 9 | 210 | +18.391% |
| 2026-06-23 | 10.0000 | 11.5000 | 9.8000 | 9.8000 | -38.326% | 8 | 217 | +5.102% |
| 2026-06-18 | 16.0000 | 17.0600 | 15.8900 | 15.8900 | +19.205% | 18 | 226 | -35.179% |
| 2026-06-17 | 16.6500 | 16.6500 | 13.3300 | 13.3300 | -34.173% | 25 | 226 | -22.731% |
| 2026-06-16 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -1.220% | 3 | 226 | -49.136% |
| 2026-06-15 | 19.5000 | 21.6600 | 19.5000 | 20.5000 | +38.514% | 14 | 238 | -49.756% |
| 2026-06-12 | 12.7000 | 16.3000 | 12.3700 | 14.8000 | +8.029% | 65 | 238 | -30.405% |
| 2026-06-11 | 9.2200 | 14.5000 | 9.2200 | 13.7000 | +30.476% | 19 | 238 | -24.818% |
| 2026-06-10 | 11.5000 | 11.5300 | 10.5000 | 10.5000 | -20.515% | 14 | 230 | -1.905% |
| 2026-06-09 | 13.5300 | 13.5300 | 8.8600 | 13.2100 | -7.622% | 20 | 226 | -22.029% |
| 2026-06-08 | 15.5000 | 16.4500 | 14.3000 | 14.3000 | +3.623% | 3 | 225 | -27.972% |
| 2026-06-05 | 19.6000 | 19.6000 | 13.8000 | 13.8000 | -43.093% | 15 | 225 | -25.362% |
| 2026-06-03 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -12.770% | 1 | 221 | -57.526% |
| 2026-06-02 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -6.397% | 3 | 222 | -62.950% |
| 2026-06-01 | 26.5000 | 29.7000 | 25.3000 | 29.7000 | +23.698% | 6 | 225 | -65.320% |
| 2026-05-29 | 26.0700 | 26.0700 | 24.0100 | 24.0100 | +4.255% | 11 | 227 | -57.101% |
| 2026-05-28 | 22.1900 | 23.5000 | 22.1900 | 23.0300 | +3.506% | 6 | 229 | -55.276% |
| 2026-05-27 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +0.135% | 1 | 227 | -53.708% |
| 2026-05-26 | 22.8000 | 23.4400 | 22.2200 | 22.2200 | +1.092% | 12 | 227 | -53.645% |
| 2026-05-22 | 21.9000 | 21.9800 | 21.9000 | 21.9800 | +18.172% | 3 | 228 | -53.139% |
| 2026-05-21 | 17.5000 | 18.7700 | 17.3600 | 18.6000 | +2.876% | 14 | 228 | -44.624% |
| 2026-05-20 | 17.4500 | 18.0800 | 17.4500 | 18.0800 | +23.920% | 3 | 228 | -43.031% |
| 2026-05-19 | 15.9500 | 15.9500 | 14.5900 | 14.5900 | -9.379% | 3 | 220 | -29.404% |
| 2026-05-18 | 18.9000 | 18.9000 | 16.1000 | 16.1000 | -21.117% | 6 | 220 | -36.025% |
| 2026-05-15 | 20.2000 | 20.7800 | 20.2000 | 20.4100 | -16.660% | 12 | 220 | -49.535% |
| 2026-05-14 | 23.8900 | 24.4900 | 23.8900 | 24.4900 | +13.380% | 3 | 208 | -57.942% |
| 2026-05-13 | 19.0000 | 22.0000 | 19.0000 | 21.6000 | +26.021% | 7 | 209 | -52.315% |
| 2026-05-12 | 17.1500 | 17.1500 | 17.1400 | 17.1400 | -14.300% | 30 | 209 | -39.907% |
| 2026-05-11 | 20.4000 | 20.7000 | 20.0000 | 20.0000 | +7.933% | 4 | 209 | -48.500% |
| 2026-05-08 | 18.2000 | 18.5300 | 18.2000 | 18.5300 | +12.850% | 7 | 180 | -44.414% |
| 2026-05-07 | 17.2000 | 17.2000 | 16.4100 | 16.4200 | -1.677% | 27 | 178 | -37.272% |
| 2026-05-06 | 14.3800 | 16.7500 | 14.3800 | 16.7000 | +39.167% | 34 | 190 | -38.323% |
| 2026-05-05 | 11.7000 | 12.0000 | 11.7000 | 12.0000 | +7.623% | 11 | 178 | -14.167% |
| 2026-05-04 | 10.6000 | 11.1500 | 10.6000 | 11.1500 | +1.272% | 2 | 167 | -7.623% |
| 2026-05-01 | 11.3500 | 12.5000 | 11.0100 | 11.0100 | +9.010% | 10 | 162 | -6.449% |
| 2026-04-30 | 8.8100 | 10.1000 | 8.8100 | 10.1000 | +16.092% | 7 | 162 | +1.980% |
| 2026-04-28 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 1 | 163 | +18.391% |
| 2026-04-24 | 9.5200 | 9.5200 | 9.0000 | 9.0000 | -2.492% | 6 | 162 | +14.444% |
| 2026-04-23 | 8.5000 | 9.2300 | 8.3000 | 9.2300 | +16.835% | 14 | 162 | +11.593% |
| 2026-04-21 | 8.1200 | 8.1200 | 7.9000 | 7.9000 | -7.059% | 2 | 165 | +30.380% |
| 2026-04-20 | 8.6000 | 8.6000 | 8.3700 | 8.5000 | -2.299% | 8 | 165 | +21.176% |
| 2026-04-17 | 9.2000 | 9.4600 | 8.7000 | 8.7000 | +45.000% | 3 | 164 | +18.391% |
| 2026-04-16 | 6.0000 | 6.0100 | 6.0000 | 6.0000 | +20.000% | 63 | 163 | +71.667% |
| 2026-04-15 | 4.3000 | 5.0000 | 4.3000 | 5.0000 | +35.135% | 7 | 101 | +106.000% |
| 2026-04-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +67.421% | 1 | 100 | +178.378% |
| 2026-04-09 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | +10.500% | 2 | 99 | +366.063% |
| 2026-04-08 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | +88.679% | 2 | 97 | +415.000% |
| 2026-04-07 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -2.752% | 1 | 95 | +871.698% |
| 2026-04-02 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -10.656% | 62 | 107 | +844.954% |
| 2026-04-01 | 1.1000 | 1.9500 | 1.1000 | 1.2200 | -39.000% | 8 | 107 | +744.262% |
| 2026-03-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +21.951% | 1 | 101 | +415.000% |
| 2026-03-20 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -51.045% | 1 | 100 | +528.049% |
| 2026-03-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 1 | 101 | +207.463% |
| 2026-03-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -30.612% | 1 | 102 | +202.941% |
| 2026-03-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 2 | 102 | +110.204% |
| 2026-03-06 | 4.6400 | 4.8000 | 4.6400 | 4.8000 | -7.692% | 3 | 102 | +114.583% |
| 2026-03-05 | 5.3100 | 5.3100 | 5.2000 | 5.2000 | -17.852% | 2 | 103 | +98.077% |
| 2026-03-02 | 5.9000 | 6.4100 | 5.9000 | 6.3300 | +5.500% | 4 | 103 | +62.717% |
| 2026-02-27 | 6.6000 | 6.6000 | 6.0000 | 6.0000 | -17.469% | 2 | 103 | +71.667% |
| 2026-02-26 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -5.584% | 1 | 105 | +41.678% |
| 2026-02-25 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +6.944% | 1 | 103 | +33.766% |
| 2026-02-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -19.643% | 2 | 103 | +43.056% |
| 2026-02-06 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +26.197% | 9 | 103 | +14.955% |
| 2026-02-05 | 8.0000 | 8.0000 | 7.1000 | 7.1000 | -22.658% | 3 | 111 | +45.070% |
| 2026-02-04 | 9.2000 | 9.2000 | 9.1800 | 9.1800 | +4.318% | 2 | 111 | +12.200% |
| 2026-02-03 | 9.8300 | 9.8300 | 8.8000 | 8.8000 | -12.871% | 2 | 111 | +17.045% |
| 2026-01-30 | 10.4000 | 10.4000 | 10.1000 | 10.1000 | -3.442% | 3 | 111 | +1.980% |
| 2026-01-29 | 10.5000 | 10.5000 | 10.4600 | 10.4600 | -9.043% | 10 | 111 | -1.530% |
| 2026-01-28 | 11.0000 | 11.5000 | 11.0000 | 11.5000 | +1.500% | 62 | 121 | -10.435% |
| 2026-01-27 | 10.7000 | 11.3300 | 10.7000 | 11.3300 | +6.988% | 13 | 59 | -9.091% |
| 2026-01-26 | 10.3500 | 10.6000 | 10.3300 | 10.5900 | +5.900% | 20 | 46 | -2.738% |
| 2026-01-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +29.870% | 2 | 46 | +3.000% |
| 2026-01-20 | 9.2000 | 9.2000 | 7.7000 | 7.7000 | -35.887% | 4 | 46 | +33.766% |
| 2026-01-15 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +6.283% | 1 | 44 | -14.238% |
| 2026-01-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.042% | 1 | 43 | -8.850% |
| 2026-01-13 | 12.4400 | 12.4400 | 11.9000 | 11.9000 | +15.422% | 3 | 43 | -13.445% |
| 2026-01-12 | 12.1100 | 12.2000 | 10.3100 | 10.3100 | -9.561% | 4 | 44 | -0.097% |
| 2026-01-09 | 11.5100 | 11.5100 | 11.4000 | 11.4000 | -6.557% | 2 | 40 | -9.649% |
| 2026-01-07 | 12.4600 | 12.4600 | 12.2000 | 12.2000 | +10.909% | 10 | 40 | -15.574% |
| 2026-01-06 | 11.3200 | 11.3200 | 11.0000 | 11.0000 | +7.949% | 2 | 31 | -6.364% |
| 2026-01-05 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +13.222% | 1 | 28 | +1.079% |
| 2026-01-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.714% | 1 | 28 | +14.444% |
| 2025-12-22 | 10.2800 | 10.4600 | 10.0800 | 10.0800 | +5.000% | 24 | 27 | +2.183% |
| 2025-12-19 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +6.077% | 1 | 10 | +7.292% |
| 2025-12-18 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.201% | 1 | 10 | +13.812% |
| 2025-12-17 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -4.284% | 8 | 9 | +12.445% |
| 2025-12-16 | 10.0000 | 10.0000 | 9.5000 | 9.5700 | -3.333% | 7 | 11 | +7.628% |
| 2025-12-15 | 10.4000 | 10.6000 | 9.9000 | 9.9000 | -19.578% | 3 | 4 | +4.040% |
| 2025-11-20 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | 0.000% | 1 | 1 | -16.328% |