VOO20260918C645
VOO Sep 18 2026 645.00 Call (VOO260918C00645000)
optionOPRA
EODJul 8, 2026
50.34USD-5.376%(-2.86)1
Historical Prices · VOO20260918C645
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 50.3400 | 50.3400 | 50.3400 | 50.3400 | -5.376% | 1 | 210 | 0.000% |
| 2026-07-07 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | -4.403% | 1 | 211 | -5.376% |
| 2026-07-06 | 55.6500 | 55.6500 | 55.6500 | 55.6500 | +18.028% | 1 | 210 | -9.542% |
| 2026-06-26 | 47.1500 | 47.1500 | 47.1500 | 47.1500 | -17.004% | 100 | 209 | +6.766% |
| 2026-06-18 | 56.8100 | 56.8100 | 56.8100 | 56.8100 | -6.486% | 2 | 107 | -11.389% |
| 2026-06-16 | 60.5500 | 60.7500 | 60.5500 | 60.7500 | +28.708% | 2 | 107 | -17.136% |
| 2026-06-10 | 47.3300 | 47.3300 | 47.2000 | 47.2000 | -14.446% | 4 | 106 | +6.653% |
| 2026-06-05 | 55.6500 | 55.6500 | 55.1700 | 55.1700 | -9.941% | 2 | 102 | -8.755% |
| 2026-05-27 | 61.4000 | 61.4000 | 61.2600 | 61.2600 | +0.180% | 2 | 100 | -17.826% |
| 2026-05-26 | 61.1500 | 61.1500 | 61.1500 | 61.1500 | +12.574% | 3 | 102 | -17.678% |
| 2026-05-21 | 54.3200 | 54.3200 | 54.3200 | 54.3200 | -7.462% | 2 | 105 | -7.327% |
| 2026-05-13 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | +3.309% | 1 | 103 | -14.242% |
| 2026-05-11 | 56.8200 | 56.8200 | 56.8200 | 56.8200 | +9.374% | 1 | 103 | -11.404% |
| 2026-05-07 | 51.9500 | 51.9500 | 51.9500 | 51.9500 | +1.604% | 1 | 103 | -3.099% |
| 2026-05-06 | 51.1000 | 51.5000 | 51.1000 | 51.1300 | +17.947% | 37 | 103 | -1.545% |
| 2026-05-04 | 43.3500 | 43.3500 | 43.3500 | 43.3500 | +4.634% | 1 | 73 | +16.125% |
| 2026-04-27 | 41.4300 | 41.4300 | 41.4300 | 41.4300 | +2.702% | 1 | 72 | +21.506% |
| 2026-04-24 | 39.5700 | 40.3400 | 39.5700 | 40.3400 | +1.792% | 3 | 73 | +24.789% |
| 2026-04-23 | 39.6300 | 39.6300 | 39.6300 | 39.6300 | +2.695% | 1 | 70 | +27.025% |
| 2026-04-22 | 37.8000 | 38.5900 | 37.8000 | 38.5900 | +3.597% | 2 | 69 | +30.448% |
| 2026-04-20 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -4.118% | 1 | 71 | +35.141% |
| 2026-04-17 | 36.3000 | 38.8500 | 36.3000 | 38.8500 | +13.596% | 36 | 72 | +29.575% |
| 2026-04-16 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +9.265% | 2 | 76 | +47.193% |
| 2026-04-15 | 31.4600 | 31.4600 | 30.8300 | 31.3000 | +9.441% | 3 | 76 | +60.831% |
| 2026-04-14 | 25.2500 | 28.6000 | 25.2500 | 28.6000 | +32.102% | 46 | 75 | +76.014% |
| 2026-04-13 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -5.044% | 1 | 31 | +132.517% |
| 2026-04-10 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +10.412% | 2 | 30 | +120.789% |
| 2026-04-08 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +34.091% | 1 | 28 | +143.777% |
| 2026-04-07 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +3.564% | 4 | 28 | +226.883% |
| 2026-04-06 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -0.867% | 19 | 24 | +238.534% |
| 2026-04-02 | 13.8400 | 15.0000 | 13.8400 | 15.0000 | +7.914% | 2 | 4 | +235.600% |
| 2026-03-31 | 11.5000 | 13.9000 | 11.5000 | 13.9000 | +9.020% | 2 | 4 | +262.158% |
| 2026-03-27 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -28.451% | 1 | 3 | +294.824% |
| 2026-03-25 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -1.547% | 1 | 3 | +182.492% |
| 2026-03-24 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -0.768% | 5 | 4 | +178.122% |
| 2026-03-23 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -21.951% | 5 | 9 | +175.987% |
| 2026-03-17 | 23.3500 | 23.4600 | 23.3500 | 23.3700 | +0.733% | 12 | 8 | +115.404% |
| 2026-03-09 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -13.594% | 1 | 4 | +116.983% |
| 2026-03-05 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | -12.626% | 1 | 5 | +87.486% |
| 2026-02-26 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | -2.444% | 2 | 4 | +63.814% |
| 2026-02-18 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -9.742% | 1 | 6 | +59.810% |
| 2026-02-12 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -6.183% | 1 | 6 | +44.241% |
| 2026-02-11 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +3.477% | 3 | 6 | +35.323% |
| 2026-02-10 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | +4.536% | 1 | 6 | +40.028% |
| 2026-02-09 | 34.3900 | 34.3900 | 34.3900 | 34.3900 | +4.212% | 2 | 5 | +46.380% |
| 2026-02-06 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 0.000% | 3 | 4 | +52.545% |