VOO20260918C625
VOO Sep 18 2026 625.00 Call (VOO260918C00625000)
optionOPRA
InactiveJun 26, 2026
64.01USD-1.674%(-1.09)100
Historical Prices · VOO20260918C625
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 64.0100 | 64.0100 | 64.0100 | 64.0100 | -1.674% | 100 | 144 | 0.000% |
| 2026-06-23 | 65.1500 | 65.1500 | 65.1000 | 65.1000 | -17.070% | 2 | 44 | -1.674% |
| 2026-06-15 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | +8.276% | 1 | 45 | -18.459% |
| 2026-06-12 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | 0.000% | 2 | 45 | -11.710% |
| 2026-06-09 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +7.647% | 3 | 45 | -11.710% |
| 2026-06-05 | 67.3500 | 67.3500 | 67.3500 | 67.3500 | -13.952% | 7 | 45 | -4.959% |
| 2026-05-27 | 78.3800 | 78.9700 | 78.2700 | 78.2700 | +11.655% | 8 | 51 | -18.219% |
| 2026-05-19 | 70.1000 | 70.1000 | 70.1000 | 70.1000 | -2.313% | 2 | 45 | -8.688% |
| 2026-05-18 | 71.7600 | 71.7600 | 71.7600 | 71.7600 | -9.736% | 2 | 45 | -10.800% |
| 2026-05-14 | 79.5000 | 79.5000 | 79.5000 | 79.5000 | +11.376% | 1 | 45 | -19.484% |
| 2026-05-08 | 70.3000 | 71.3800 | 70.3000 | 71.3800 | +3.614% | 3 | 45 | -10.325% |
| 2026-05-07 | 68.8900 | 68.8900 | 68.8900 | 68.8900 | +12.934% | 1 | 45 | -7.084% |
| 2026-05-05 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +15.312% | 1 | 46 | +4.934% |
| 2026-04-29 | 52.9000 | 52.9000 | 52.9000 | 52.9000 | -3.818% | 1 | 47 | +21.002% |
| 2026-04-24 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +10.220% | 4 | 47 | +16.382% |
| 2026-04-23 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | +33.816% | 4 | 51 | +28.277% |
| 2026-04-13 | 34.2500 | 37.2900 | 34.2500 | 37.2900 | +9.676% | 3 | 47 | +71.655% |
| 2026-04-10 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +5.036% | 1 | 48 | +88.265% |
| 2026-04-08 | 32.3700 | 32.3700 | 32.3700 | 32.3700 | +33.485% | 1 | 47 | +97.745% |
| 2026-04-07 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +37.550% | 1 | 46 | +163.959% |
| 2026-03-30 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -14.666% | 6 | 46 | +263.074% |
| 2026-03-27 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | -17.360% | 1 | 46 | +209.826% |
| 2026-03-26 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -10.298% | 6 | 45 | +156.040% |
| 2026-03-25 | 27.8700 | 27.8700 | 27.8700 | 27.8700 | -2.382% | 7 | 40 | +129.673% |
| 2026-03-19 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -19.441% | 1 | 33 | +124.203% |
| 2026-03-17 | 35.1000 | 35.5000 | 35.1000 | 35.4400 | +4.543% | 18 | 34 | +80.615% |
| 2026-03-16 | 33.9000 | 34.3200 | 33.6400 | 33.9000 | +3.322% | 78 | 30 | +88.820% |
| 2026-03-13 | 32.8500 | 32.8500 | 32.8100 | 32.8100 | -2.351% | 2 | 7 | +95.093% |
| 2026-03-12 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -13.402% | 1 | 5 | +90.506% |
| 2026-03-09 | 33.1500 | 38.8000 | 33.1500 | 38.8000 | -3.722% | 4 | 7 | +64.974% |
| 2026-03-05 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -12.581% | 1 | 6 | +58.834% |
| 2026-02-25 | 46.5000 | 46.5000 | 46.1000 | 46.1000 | +12.439% | 2 | 4 | +38.850% |
| 2026-02-23 | 41.5800 | 41.5800 | 41.0000 | 41.0000 | -13.811% | 2 | 4 | +56.122% |
| 2026-02-09 | 47.9000 | 47.9000 | 47.5700 | 47.5700 | +18.333% | 3 | 3 | +34.560% |
| 2026-02-05 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | -16.856% | 3 | 4 | +59.229% |
| 2026-02-03 | 48.3500 | 48.3500 | 48.3500 | 48.3500 | +0.311% | 1 | 1 | +32.389% |
| 2026-01-29 | 47.6000 | 48.2000 | 47.6000 | 48.2000 | -6.462% | 2 | 2 | +32.801% |
| 2026-01-28 | 51.5300 | 51.5300 | 51.5300 | 51.5300 | 0.000% | 1 | 1 | +24.219% |