VOO20260918C650
VOO Sep 18 2026 650.00 Call (VOO260918C00650000)
optionOPRA
EODJul 8, 2026
46.74USD-9.768%(-5.06)2
Historical Prices · VOO20260918C650
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 46.7400 | 46.7400 | 46.7400 | 46.7400 | -9.768% | 2 | 222 | 0.000% |
| 2026-07-06 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | +22.026% | 1 | 220 | -9.768% |
| 2026-06-26 | 39.7400 | 42.4500 | 39.7400 | 42.4500 | -5.897% | 83 | 219 | +10.106% |
| 2026-06-23 | 45.1100 | 45.1100 | 45.1100 | 45.1100 | -12.747% | 1 | 157 | +3.613% |
| 2026-06-18 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -6.341% | 6 | 147 | -9.594% |
| 2026-06-17 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | -6.599% | 3 | 147 | -15.326% |
| 2026-06-15 | 57.8700 | 59.1500 | 57.8700 | 59.1000 | +34.471% | 54 | 147 | -20.914% |
| 2026-06-10 | 46.0500 | 46.0500 | 43.9500 | 43.9500 | -3.513% | 3 | 147 | +6.348% |
| 2026-06-09 | 42.9800 | 45.5500 | 42.9800 | 45.5500 | -9.172% | 2 | 144 | +2.613% |
| 2026-06-08 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | +1.518% | 1 | 144 | -6.800% |
| 2026-06-05 | 55.8500 | 55.8500 | 49.4000 | 49.4000 | -15.772% | 11 | 145 | -5.385% |
| 2026-06-04 | 58.6500 | 58.6500 | 58.6500 | 58.6500 | -8.574% | 1 | 149 | -20.307% |
| 2026-06-02 | 62.2500 | 64.1500 | 62.2500 | 64.1500 | +3.301% | 8 | 149 | -27.140% |
| 2026-06-01 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | +7.161% | 2 | 141 | -24.734% |
| 2026-05-28 | 57.9500 | 57.9500 | 57.9500 | 57.9500 | +1.364% | 1 | 141 | -19.344% |
| 2026-05-27 | 57.1700 | 57.1700 | 57.1700 | 57.1700 | -0.105% | 1 | 142 | -18.244% |
| 2026-05-26 | 57.2300 | 57.2300 | 57.2300 | 57.2300 | +0.651% | 5 | 141 | -18.330% |
| 2026-05-22 | 56.8600 | 56.8600 | 56.8600 | 56.8600 | +13.743% | 1 | 146 | -17.798% |
| 2026-05-18 | 52.5300 | 52.5300 | 49.9900 | 49.9900 | -6.822% | 5 | 147 | -6.501% |
| 2026-05-15 | 52.9900 | 53.6500 | 52.9900 | 53.6500 | -3.853% | 2 | 147 | -12.880% |
| 2026-05-13 | 53.3700 | 57.4000 | 53.3700 | 55.8000 | +7.930% | 17 | 146 | -16.237% |
| 2026-05-12 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | +1.532% | 2 | 152 | -9.594% |
| 2026-05-08 | 50.9200 | 50.9200 | 50.9200 | 50.9200 | +3.918% | 2 | 152 | -8.209% |
| 2026-05-07 | 49.3400 | 50.0000 | 49.0000 | 49.0000 | -0.020% | 9 | 150 | -4.612% |
| 2026-05-06 | 45.8700 | 49.0100 | 45.8500 | 49.0100 | +19.391% | 6 | 157 | -4.632% |
| 2026-05-01 | 40.4000 | 41.3400 | 40.4000 | 41.0500 | +4.347% | 3 | 153 | +13.861% |
| 2026-04-30 | 39.3400 | 39.3400 | 39.3400 | 39.3400 | +5.131% | 8 | 153 | +18.810% |
| 2026-04-24 | 37.4200 | 37.4200 | 37.4200 | 37.4200 | +14.962% | 5 | 157 | +24.906% |
| 2026-04-23 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | -7.686% | 3 | 152 | +43.594% |
| 2026-04-22 | 34.7000 | 35.2600 | 34.7000 | 35.2600 | +8.995% | 15 | 155 | +32.558% |
| 2026-04-21 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | -4.853% | 1 | 141 | +44.482% |
| 2026-04-20 | 34.9400 | 34.9400 | 34.0000 | 34.0000 | -3.955% | 15 | 141 | +37.471% |
| 2026-04-17 | 32.7500 | 36.0000 | 32.7500 | 35.4000 | +15.876% | 48 | 135 | +32.034% |
| 2026-04-16 | 29.3200 | 30.8400 | 29.3200 | 30.5500 | +7.193% | 35 | 123 | +52.995% |
| 2026-04-15 | 26.5700 | 28.5000 | 26.5700 | 28.5000 | +11.896% | 19 | 117 | +64.000% |
| 2026-04-14 | 22.3100 | 25.4700 | 22.3100 | 25.4700 | +23.401% | 17 | 112 | +83.510% |
| 2026-04-13 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | +3.200% | 1 | 98 | +126.453% |
| 2026-04-10 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.010% | 1 | 97 | +133.700% |
| 2026-04-09 | 17.9000 | 19.8000 | 17.9000 | 19.8000 | +10.000% | 6 | 97 | +136.061% |
| 2026-04-08 | 16.1000 | 18.0000 | 16.1000 | 18.0000 | +38.996% | 5 | 95 | +159.667% |
| 2026-04-07 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +24.519% | 6 | 94 | +260.927% |
| 2026-03-31 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.478% | 1 | 94 | +349.423% |
| 2026-03-30 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 1 | 78 | +347.273% |
| 2026-03-27 | 11.0000 | 11.0000 | 10.0000 | 10.0000 | -18.633% | 22 | 78 | +367.400% |
| 2026-03-26 | 14.2200 | 14.2200 | 12.2900 | 12.2900 | -20.710% | 3 | 94 | +280.309% |
| 2026-03-25 | 15.1200 | 15.5000 | 15.1200 | 15.5000 | +2.922% | 2 | 92 | +201.548% |
| 2026-03-23 | 15.0900 | 15.0900 | 15.0600 | 15.0600 | +0.400% | 5 | 91 | +210.359% |
| 2026-03-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -7.121% | 1 | 86 | +211.600% |
| 2026-03-19 | 15.6400 | 16.1500 | 15.3000 | 16.1500 | -19.250% | 3 | 86 | +189.412% |
| 2026-03-16 | 20.5000 | 20.5000 | 20.0000 | 20.0000 | +5.263% | 5 | 84 | +133.700% |
| 2026-03-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -17.927% | 1 | 79 | +146.000% |
| 2026-03-06 | 22.9000 | 23.1500 | 22.9000 | 23.1500 | +0.652% | 2 | 78 | +101.901% |
| 2026-03-05 | 25.2600 | 25.2600 | 23.0000 | 23.0000 | -14.657% | 45 | 78 | +103.217% |
| 2026-03-04 | 25.0000 | 26.9500 | 25.0000 | 26.9500 | +7.200% | 3 | 77 | +73.432% |
| 2026-03-03 | 22.9100 | 25.1400 | 22.0000 | 25.1400 | -8.582% | 81 | 75 | +85.919% |
| 2026-03-02 | 26.9700 | 27.5000 | 26.9700 | 27.5000 | +0.733% | 2 | 58 | +69.964% |
| 2026-02-27 | 26.6500 | 27.3000 | 26.6500 | 27.3000 | +6.226% | 54 | 56 | +71.209% |
| 2026-02-17 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -6.375% | 1 | 2 | +81.868% |
| 2026-02-13 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -16.438% | 1 | 1 | +70.273% |
| 2026-01-29 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | 0.000% | 1 | 1 | +42.283% |