VOO20260717C700
VOO Jul 17 2026 700.00 Call (VOO260717C00700000)
optionOPRA
EODJul 8, 2026
0.50USD-46.237%(-0.43)99
Historical Prices · VOO20260717C700
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 0.5500 | 0.5500 | 0.3000 | 0.5000 | -46.237% | 99 | 427 | 0.000% |
| 2026-07-07 | 0.8900 | 0.9500 | 0.7500 | 0.9300 | -49.730% | 45 | 448 | -46.237% |
| 2026-07-06 | 1.5200 | 1.9000 | 1.4000 | 1.8500 | +63.717% | 132 | 447 | -72.973% |
| 2026-07-02 | 1.9000 | 2.3000 | 0.7500 | 1.1300 | -50.870% | 42 | 455 | -55.752% |
| 2026-07-01 | 1.5800 | 2.3200 | 1.5800 | 2.3000 | -10.506% | 29 | 455 | -78.261% |
| 2026-06-30 | 1.6500 | 2.5700 | 1.6500 | 2.5700 | +53.892% | 50 | 446 | -80.545% |
| 2026-06-29 | 1.5500 | 1.6700 | 1.1500 | 1.6700 | +59.048% | 183 | 435 | -70.060% |
| 2026-06-26 | 1.0500 | 1.5600 | 1.0000 | 1.0500 | -30.000% | 28 | 275 | -52.381% |
| 2026-06-25 | 2.1000 | 2.1000 | 1.3500 | 1.5000 | -23.077% | 21 | 268 | -66.667% |
| 2026-06-24 | 2.1000 | 2.7500 | 1.5500 | 1.9500 | -5.797% | 40 | 266 | -74.359% |
| 2026-06-23 | 2.1000 | 2.9000 | 2.0000 | 2.0700 | -44.355% | 56 | 248 | -75.845% |
| 2026-06-22 | 5.2500 | 5.2900 | 3.7200 | 3.7200 | -28.462% | 36 | 251 | -86.559% |
| 2026-06-18 | 4.6700 | 5.2000 | 4.6000 | 5.2000 | +33.333% | 22 | 224 | -90.385% |
| 2026-06-17 | 6.4000 | 6.4000 | 3.7000 | 3.9000 | -45.070% | 16 | 224 | -87.179% |
| 2026-06-16 | 8.0000 | 8.2000 | 7.1000 | 7.1000 | -15.976% | 12 | 224 | -92.958% |
| 2026-06-15 | 8.0000 | 9.0000 | 7.7000 | 8.4500 | +70.020% | 62 | 202 | -94.083% |
| 2026-06-12 | 5.0000 | 5.6000 | 4.9000 | 4.9700 | -2.549% | 14 | 202 | -89.940% |
| 2026-06-11 | 3.1000 | 5.1500 | 2.8000 | 5.1000 | +92.453% | 23 | 202 | -90.196% |
| 2026-06-10 | 3.7900 | 4.5000 | 2.6500 | 2.6500 | -23.631% | 25 | 182 | -81.132% |
| 2026-06-09 | 6.5500 | 6.5500 | 2.7200 | 3.4700 | -35.741% | 47 | 184 | -85.591% |
| 2026-06-08 | 5.7600 | 6.3000 | 5.3000 | 5.4000 | +3.846% | 19 | 213 | -90.741% |
| 2026-06-05 | 8.9900 | 9.1300 | 5.2000 | 5.2000 | -55.441% | 11 | 209 | -90.385% |
| 2026-06-04 | 9.6000 | 11.6700 | 9.6000 | 11.6700 | +6.966% | 6 | 214 | -95.716% |
| 2026-06-03 | 11.7000 | 11.7000 | 10.7100 | 10.9100 | -18.277% | 16 | 214 | -95.417% |
| 2026-06-02 | 12.4000 | 13.4500 | 12.4000 | 13.3500 | -1.111% | 25 | 210 | -96.255% |
| 2026-06-01 | 12.3000 | 13.5000 | 11.8000 | 13.5000 | +5.965% | 22 | 229 | -96.296% |
| 2026-05-29 | 12.0700 | 13.2500 | 12.0700 | 12.7400 | +5.902% | 19 | 227 | -96.075% |
| 2026-05-28 | 11.2500 | 12.5900 | 11.0200 | 12.0300 | +12.746% | 17 | 228 | -95.844% |
| 2026-05-27 | 11.4800 | 11.4800 | 10.5000 | 10.6700 | -1.204% | 7 | 228 | -95.314% |
| 2026-05-26 | 11.1000 | 11.1000 | 10.6000 | 10.8000 | +11.340% | 10 | 222 | -95.370% |
| 2026-05-22 | 10.6000 | 10.6300 | 9.7000 | 9.7000 | +15.476% | 8 | 221 | -94.845% |
| 2026-05-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 1 | 220 | -94.048% |
| 2026-05-20 | 7.5000 | 8.5000 | 7.0000 | 8.5000 | +34.921% | 7 | 220 | -94.118% |
| 2026-05-19 | 6.1000 | 6.3000 | 6.0500 | 6.3000 | -15.436% | 5 | 215 | -92.063% |
| 2026-05-18 | 7.3500 | 7.4500 | 7.3500 | 7.4500 | -18.222% | 10 | 215 | -93.289% |
| 2026-05-15 | 9.9500 | 9.9500 | 9.1000 | 9.1100 | -34.929% | 13 | 215 | -94.512% |
| 2026-05-14 | 11.6700 | 14.1000 | 11.6700 | 14.0000 | +27.971% | 25 | 196 | -96.429% |
| 2026-05-13 | 10.4500 | 10.9500 | 10.4500 | 10.9400 | +13.840% | 62 | 176 | -95.430% |
| 2026-05-11 | 8.8000 | 10.0000 | 8.8000 | 9.6100 | +13.059% | 5 | 176 | -94.797% |
| 2026-05-08 | 8.2000 | 8.6800 | 7.8400 | 8.5000 | +14.865% | 4 | 159 | -94.118% |
| 2026-05-07 | 8.2500 | 8.2500 | 7.4000 | 7.4000 | -6.329% | 11 | 157 | -93.243% |
| 2026-05-06 | 7.2100 | 7.9000 | 6.8900 | 7.9000 | +66.316% | 40 | 162 | -93.671% |
| 2026-05-05 | 4.1000 | 4.7500 | 4.1000 | 4.7500 | +35.714% | 2 | 161 | -89.474% |
| 2026-05-04 | 4.1000 | 4.1000 | 3.5000 | 3.5000 | +12.903% | 2 | 161 | -85.714% |
| 2026-04-30 | 3.4000 | 3.4000 | 3.0000 | 3.1000 | -13.889% | 12 | 160 | -83.871% |
| 2026-04-29 | 2.4000 | 3.6000 | 2.4000 | 3.6000 | +8.434% | 2 | 159 | -86.111% |
| 2026-04-28 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -17.000% | 20 | 160 | -84.940% |
| 2026-04-27 | 3.7100 | 4.0000 | 3.7100 | 4.0000 | +54.440% | 2 | 150 | -87.500% |
| 2026-04-24 | 3.2400 | 3.2400 | 2.5900 | 2.5900 | -30.000% | 3 | 148 | -80.695% |
| 2026-04-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +15.625% | 1 | 146 | -86.486% |
| 2026-04-22 | 3.1000 | 3.2400 | 3.1000 | 3.2000 | -3.614% | 14 | 146 | -84.375% |
| 2026-04-20 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -5.143% | 1 | 143 | -84.940% |
| 2026-04-17 | 2.6500 | 3.7900 | 2.6500 | 3.5000 | +32.075% | 5 | 143 | -85.714% |
| 2026-04-13 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +235.443% | 1 | 142 | -81.132% |
| 2026-04-10 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +19.697% | 3 | 143 | -36.709% |
| 2026-03-25 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +8.197% | 3 | 140 | -24.242% |
| 2026-03-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 1 | 140 | -18.033% |
| 2026-03-20 | 0.7900 | 0.7900 | 0.6600 | 0.6600 | -52.857% | 5 | 141 | -24.242% |
| 2026-03-12 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -26.316% | 2 | 143 | -64.286% |
| 2026-03-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +31.944% | 2 | 146 | -73.684% |
| 2026-03-09 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -15.294% | 1 | 144 | -65.278% |
| 2026-03-06 | 2.0000 | 2.0000 | 1.7000 | 1.7000 | -19.811% | 3 | 145 | -70.588% |
| 2026-03-05 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | -33.750% | 2 | 143 | -76.415% |
| 2026-03-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +28.000% | 3 | 143 | -84.375% |
| 2026-03-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 3 | 143 | -80.000% |
| 2026-02-27 | 2.6100 | 2.6100 | 2.5500 | 2.5500 | -23.193% | 3 | 143 | -80.392% |
| 2026-02-20 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +3.750% | 1 | 145 | -84.940% |
| 2026-02-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -28.090% | 1 | 146 | -84.375% |
| 2026-02-11 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +11.250% | 1 | 147 | -88.764% |
| 2026-02-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 146 | -87.500% |
| 2026-02-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +30.699% | 1 | 145 | -88.372% |
| 2026-02-05 | 3.7000 | 3.7000 | 3.2900 | 3.2900 | -30.000% | 3 | 146 | -84.802% |
| 2026-02-02 | 4.2600 | 4.8000 | 4.2600 | 4.7000 | -6.746% | 17 | 149 | -89.362% |
| 2026-01-30 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -20.000% | 10 | 134 | -90.079% |
| 2026-01-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +12.500% | 1 | 140 | -92.063% |
| 2026-01-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.660% | 29 | 139 | -91.071% |
| 2026-01-26 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +13.978% | 2 | 129 | -90.566% |
| 2026-01-23 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 2 | 128 | -89.247% |
| 2026-01-22 | 4.7300 | 5.0000 | 4.7300 | 5.0000 | +31.579% | 12 | 126 | -90.000% |
| 2026-01-21 | 3.7000 | 4.2000 | 3.7000 | 3.8000 | +2.703% | 16 | 116 | -86.842% |
| 2026-01-20 | 4.4500 | 4.4500 | 3.7000 | 3.7000 | -34.974% | 4 | 119 | -86.486% |
| 2026-01-16 | 5.8000 | 5.8000 | 5.6900 | 5.6900 | -5.167% | 3 | 119 | -91.213% |
| 2026-01-15 | 6.3000 | 6.3000 | 6.0000 | 6.0000 | +20.000% | 2 | 119 | -91.667% |
| 2026-01-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 119 | -90.000% |
| 2026-01-13 | 6.0000 | 6.1000 | 5.7000 | 6.0000 | 0.000% | 79 | 118 | -91.667% |
| 2026-01-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.952% | 9 | 47 | -91.667% |
| 2026-01-07 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +5.451% | 1 | 45 | -91.087% |
| 2026-01-06 | 5.4300 | 5.4300 | 5.3200 | 5.3200 | -1.481% | 2 | 44 | -90.602% |
| 2026-01-05 | 5.0000 | 5.5500 | 5.0000 | 5.4000 | +12.500% | 6 | 36 | -90.741% |
| 2026-01-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +4.348% | 7 | 36 | -89.583% |
| 2025-12-31 | 5.3000 | 5.3000 | 4.6000 | 4.6000 | -18.584% | 2 | 27 | -89.130% |
| 2025-12-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.833% | 1 | 27 | -91.150% |
| 2025-12-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 26 | -91.667% |
| 2025-12-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.499% | 3 | 22 | -91.667% |
| 2025-12-23 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +10.600% | 3 | 22 | -90.958% |
| 2025-12-22 | 5.0700 | 5.1300 | 5.0000 | 5.0000 | +8.696% | 4 | 19 | -90.000% |
| 2025-12-17 | 4.2000 | 4.6000 | 4.2000 | 4.6000 | -13.208% | 3 | 17 | -89.130% |
| 2025-12-15 | 6.1000 | 6.1000 | 5.1000 | 5.3000 | -19.207% | 3 | 15 | -90.566% |
| 2025-12-11 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -20.000% | 1 | 13 | -92.378% |
| 2025-12-08 | 7.8000 | 8.2000 | 7.8000 | 8.2000 | +13.731% | 13 | 12 | -93.902% |
| 2025-12-01 | 7.1100 | 7.2100 | 7.1100 | 7.2100 | +18.197% | 2 | 4 | -93.065% |
| 2025-11-25 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.206% | 1 | 2 | -91.803% |
| 2025-11-24 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 0.000% | 1 | 1 | -91.213% |