VOO20260717C685
VOO Jul 17 2026 685.00 Call (VOO260717C00685000)
optionOPRA
EODJul 8, 2026
5.73USD-19.296%(-1.37)7
Historical Prices · VOO20260717C685
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 5.2700 | 5.7300 | 4.2000 | 5.7300 | -19.296% | 7 | 204 | 0.000% |
| 2026-07-07 | 8.8000 | 8.8000 | 6.9700 | 7.1000 | -22.404% | 4 | 204 | -19.296% |
| 2026-07-06 | 8.3400 | 9.1500 | 8.3400 | 9.1500 | +32.609% | 4 | 201 | -37.377% |
| 2026-07-02 | 10.0000 | 10.0000 | 6.9000 | 6.9000 | -25.000% | 11 | 206 | -16.957% |
| 2026-07-01 | 8.3300 | 9.2000 | 8.3000 | 9.2000 | +2.222% | 10 | 206 | -37.717% |
| 2026-06-30 | 7.5500 | 9.0000 | 7.5500 | 9.0000 | +25.000% | 9 | 215 | -36.333% |
| 2026-06-29 | 5.9000 | 7.2000 | 5.9000 | 7.2000 | +44.578% | 17 | 207 | -20.417% |
| 2026-06-26 | 4.7000 | 6.5000 | 4.7000 | 4.9800 | -19.677% | 188 | 193 | +15.060% |
| 2026-06-25 | 5.7500 | 7.2000 | 5.7500 | 6.2000 | -11.429% | 7 | 65 | -7.581% |
| 2026-06-24 | 7.4800 | 7.4800 | 6.1000 | 7.0000 | -6.667% | 7 | 62 | -18.143% |
| 2026-06-23 | 8.5000 | 8.5000 | 7.5000 | 7.5000 | -42.922% | 8 | 66 | -23.600% |
| 2026-06-18 | 13.0400 | 13.1400 | 12.7100 | 13.1400 | +27.573% | 4 | 64 | -56.393% |
| 2026-06-17 | 14.2100 | 14.2100 | 10.1000 | 10.3000 | -39.125% | 3 | 64 | -44.369% |
| 2026-06-16 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -3.314% | 1 | 64 | -66.135% |
| 2026-06-15 | 16.0500 | 17.5000 | 16.0500 | 17.5000 | +41.129% | 3 | 64 | -67.257% |
| 2026-06-12 | 12.1000 | 12.8500 | 12.1000 | 12.4000 | +12.727% | 8 | 64 | -53.790% |
| 2026-06-11 | 7.3500 | 11.0000 | 7.3500 | 11.0000 | +49.051% | 10 | 64 | -47.909% |
| 2026-06-10 | 10.6100 | 10.6100 | 7.3800 | 7.3800 | -9.001% | 8 | 56 | -22.358% |
| 2026-06-09 | 8.5000 | 8.5000 | 8.1100 | 8.1100 | -29.232% | 2 | 57 | -29.346% |
| 2026-06-08 | 12.4700 | 12.8000 | 11.4600 | 11.4600 | -3.616% | 4 | 58 | -50.000% |
| 2026-06-05 | 17.1000 | 17.1000 | 11.8900 | 11.8900 | -45.258% | 8 | 59 | -51.808% |
| 2026-06-04 | 20.3000 | 21.7200 | 20.0200 | 21.7200 | +3.429% | 25 | 58 | -73.619% |
| 2026-06-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.667% | 2 | 64 | -72.714% |
| 2026-06-01 | 21.6300 | 22.5000 | 21.6300 | 22.5000 | 0.000% | 2 | 66 | -74.533% |
| 2026-05-29 | 23.0000 | 23.0000 | 22.5000 | 22.5000 | +10.837% | 6 | 67 | -74.533% |
| 2026-05-28 | 20.1000 | 20.3000 | 20.1000 | 20.3000 | +7.407% | 2 | 67 | -71.773% |
| 2026-05-27 | 19.5000 | 19.5000 | 18.9000 | 18.9000 | -0.526% | 5 | 69 | -69.683% |
| 2026-05-26 | 19.2600 | 20.0000 | 19.0000 | 19.0000 | +0.796% | 7 | 71 | -69.842% |
| 2026-05-22 | 17.8500 | 19.4000 | 17.6100 | 18.8500 | +30.000% | 4 | 67 | -69.602% |
| 2026-05-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -8.805% | 4 | 67 | -60.483% |
| 2026-05-20 | 16.9000 | 16.9000 | 15.9000 | 15.9000 | +30.221% | 3 | 67 | -63.962% |
| 2026-05-19 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -18.054% | 1 | 64 | -53.071% |
| 2026-05-18 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -13.069% | 1 | 64 | -61.544% |
| 2026-05-15 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -18.264% | 1 | 64 | -66.569% |
| 2026-05-14 | 20.3000 | 21.8500 | 20.3000 | 20.9700 | +13.351% | 16 | 66 | -72.675% |
| 2026-05-13 | 17.5000 | 19.6000 | 16.2000 | 18.5000 | +8.377% | 12 | 64 | -69.027% |
| 2026-05-11 | 16.8400 | 17.1000 | 16.1500 | 17.0700 | +11.788% | 7 | 64 | -66.432% |
| 2026-05-08 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +7.309% | 2 | 64 | -62.475% |
| 2026-05-07 | 14.1000 | 14.2300 | 14.1000 | 14.2300 | -1.181% | 2 | 64 | -59.733% |
| 2026-05-06 | 12.6000 | 14.4000 | 12.6000 | 14.4000 | +49.533% | 19 | 64 | -60.208% |
| 2026-05-05 | 8.8500 | 9.6300 | 8.8500 | 9.6300 | +7.598% | 9 | 57 | -40.498% |
| 2026-05-04 | 8.5500 | 8.9500 | 8.5500 | 8.9500 | +44.355% | 2 | 59 | -35.978% |
| 2026-04-29 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -21.019% | 1 | 58 | -7.581% |
| 2026-04-27 | 7.9000 | 7.9000 | 7.8500 | 7.8500 | +11.823% | 30 | 84 | -27.006% |
| 2026-04-23 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +8.000% | 2 | 55 | -18.376% |
| 2026-04-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 11 | 52 | -11.846% |
| 2026-04-17 | 7.3300 | 7.3300 | 6.4000 | 6.4000 | +18.519% | 7 | 52 | -10.469% |
| 2026-04-16 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +196.703% | 3 | 45 | +6.111% |
| 2026-04-14 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -4.211% | 1 | 46 | +214.835% |
| 2026-04-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +20.253% | 1 | 45 | +201.579% |
| 2026-04-09 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +85.882% | 26 | 44 | +262.658% |
| 2026-04-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +30.769% | 1 | 52 | +574.118% |
| 2026-03-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -59.627% | 1 | 52 | +781.538% |
| 2026-03-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +7.333% | 1 | 52 | +255.901% |
| 2026-03-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 2 | 52 | +282.000% |
| 2026-03-19 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -27.928% | 2 | 51 | +258.125% |
| 2026-03-18 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -62.373% | 1 | 52 | +158.108% |
| 2026-02-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.357% | 3 | 52 | -2.881% |
| 2026-02-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -21.127% | 1 | 50 | +2.321% |
| 2026-02-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +24.561% | 1 | 51 | -19.296% |
| 2026-02-05 | 6.5000 | 6.5000 | 5.7000 | 5.7000 | -25.587% | 14 | 50 | +0.526% |
| 2026-02-03 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -9.882% | 3 | 43 | -25.196% |
| 2026-01-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +26.866% | 1 | 43 | -32.588% |
| 2026-01-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -27.568% | 7 | 42 | -14.478% |
| 2026-01-16 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -10.455% | 1 | 34 | -38.054% |
| 2026-01-13 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +7.941% | 1 | 34 | -44.530% |
| 2026-01-08 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -4.491% | 2 | 34 | -40.125% |
| 2026-01-06 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +41.127% | 1 | 32 | -42.814% |
| 2026-01-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -25.263% | 1 | 31 | -19.296% |
| 2025-12-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +23.377% | 1 | 31 | -39.684% |
| 2025-12-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.091% | 1 | 30 | -25.584% |
| 2025-12-16 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -24.307% | 26 | 30 | -32.349% |
| 2025-12-02 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -5.169% | 3 | 4 | -48.794% |
| 2025-11-26 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 0.000% | 1 | 0 | -51.441% |