VOO20260918C640
VOO Sep 18 2026 640.00 Call (VOO260918C00640000)
optionOPRA
InactiveJun 24, 2026
50.65USD-17.468%(-10.72)1
Historical Prices · VOO20260918C640
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 50.6500 | 50.6500 | 50.6500 | 50.6500 | -17.468% | 1 | 62 | 0.000% |
| 2026-06-18 | 61.3700 | 61.3700 | 61.3700 | 61.3700 | -3.125% | 1 | 58 | -17.468% |
| 2026-06-17 | 63.3500 | 63.3500 | 63.3500 | 63.3500 | -2.177% | 2 | 58 | -20.047% |
| 2026-06-16 | 64.7600 | 64.7600 | 64.7600 | 64.7600 | +16.016% | 1 | 58 | -21.788% |
| 2026-06-11 | 55.8200 | 55.8200 | 55.8200 | 55.8200 | +8.790% | 1 | 59 | -9.262% |
| 2026-06-10 | 51.3100 | 51.3100 | 51.3100 | 51.3100 | +4.608% | 1 | 60 | -1.286% |
| 2026-06-09 | 49.0500 | 49.0500 | 49.0500 | 49.0500 | -30.068% | 1 | 60 | +3.262% |
| 2026-05-29 | 70.1100 | 70.1400 | 70.1000 | 70.1400 | +6.386% | 3 | 59 | -27.787% |
| 2026-05-26 | 65.9300 | 65.9300 | 65.9300 | 65.9300 | +2.663% | 1 | 61 | -23.176% |
| 2026-05-22 | 64.6000 | 64.6000 | 64.2200 | 64.2200 | +16.025% | 4 | 61 | -21.130% |
| 2026-05-18 | 55.3500 | 55.3500 | 55.3500 | 55.3500 | -5.109% | 1 | 60 | -8.491% |
| 2026-05-13 | 58.3300 | 58.3300 | 58.3300 | 58.3300 | -2.131% | 1 | 59 | -13.166% |
| 2026-05-11 | 59.6000 | 59.6000 | 59.6000 | 59.6000 | +0.914% | 18 | 59 | -15.017% |
| 2026-05-08 | 57.8900 | 59.2600 | 57.8900 | 59.0600 | +7.872% | 16 | 41 | -14.240% |
| 2026-05-07 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | -2.805% | 2 | 34 | -7.489% |
| 2026-05-06 | 56.3300 | 56.3300 | 56.3300 | 56.3300 | +14.492% | 1 | 34 | -10.083% |
| 2026-05-05 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | +2.096% | 1 | 34 | +2.947% |
| 2026-05-01 | 46.5000 | 48.1900 | 46.5000 | 48.1900 | +4.989% | 8 | 35 | +5.105% |
| 2026-04-30 | 44.3000 | 45.9000 | 44.3000 | 45.9000 | +8.639% | 12 | 35 | +10.349% |
| 2026-04-22 | 42.5400 | 42.5400 | 42.2500 | 42.2500 | +8.139% | 9 | 35 | +19.882% |
| 2026-04-21 | 39.0700 | 39.0700 | 39.0700 | 39.0700 | -7.570% | 2 | 38 | +29.639% |
| 2026-04-17 | 41.0000 | 42.3700 | 41.0000 | 42.2700 | +14.553% | 5 | 38 | +19.825% |
| 2026-04-16 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +3.361% | 2 | 38 | +37.263% |
| 2026-04-15 | 32.6700 | 35.7000 | 32.6700 | 35.7000 | +12.264% | 11 | 39 | +41.877% |
| 2026-04-14 | 29.8500 | 31.8000 | 29.8500 | 31.8000 | +19.280% | 21 | 43 | +59.277% |
| 2026-04-13 | 24.6900 | 26.6600 | 24.6900 | 26.6600 | +4.754% | 8 | 33 | +89.985% |
| 2026-04-10 | 25.0000 | 25.4500 | 25.0000 | 25.4500 | +0.197% | 3 | 29 | +99.018% |
| 2026-04-09 | 24.7500 | 25.4000 | 24.7500 | 25.4000 | +8.177% | 3 | 29 | +99.409% |
| 2026-04-08 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +73.926% | 4 | 27 | +115.716% |
| 2026-03-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.245% | 5 | 23 | +275.185% |
| 2026-03-27 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -17.601% | 4 | 18 | +266.763% |
| 2026-03-26 | 18.6800 | 18.6800 | 16.7600 | 16.7600 | -13.071% | 3 | 22 | +202.208% |
| 2026-03-24 | 19.0200 | 19.2800 | 19.0200 | 19.2800 | -5.537% | 2 | 22 | +162.707% |
| 2026-03-23 | 21.6300 | 21.6300 | 20.0000 | 20.4100 | +12.700% | 6 | 22 | +148.163% |
| 2026-03-20 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -8.949% | 1 | 19 | +179.680% |
| 2026-03-19 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -9.591% | 1 | 18 | +154.651% |
| 2026-03-18 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -11.647% | 5 | 18 | +130.227% |
| 2026-03-16 | 24.6000 | 24.9000 | 24.6000 | 24.9000 | -2.772% | 22 | 23 | +103.414% |
| 2026-03-09 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | -28.283% | 5 | 13 | +97.774% |
| 2026-02-20 | 35.7100 | 35.7100 | 35.7100 | 35.7100 | +5.122% | 1 | 8 | +41.837% |
| 2026-02-18 | 33.9700 | 33.9700 | 33.9700 | 33.9700 | -15.075% | 6 | 9 | +49.102% |
| 2026-02-10 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +21.212% | 1 | 6 | +26.625% |
| 2026-02-05 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -13.838% | 1 | 5 | +53.485% |
| 2026-02-03 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -3.769% | 3 | 4 | +32.245% |
| 2026-02-02 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | +2.657% | 3 | 4 | +27.261% |
| 2026-01-29 | 38.7700 | 38.7700 | 38.7700 | 38.7700 | 0.000% | 1 | 1 | +30.642% |