VOO20260918C655
VOO Sep 18 2026 655.00 Call (VOO260918C00655000)
optionOPRA
EODJul 8, 2026
43.59USD-6.978%(-3.27)1
Historical Prices · VOO20260918C655
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 43.5900 | 43.5900 | 43.5900 | 43.5900 | -6.978% | 1 | 117 | 0.000% |
| 2026-07-06 | 46.8600 | 46.8600 | 46.8600 | 46.8600 | +18.244% | 2 | 117 | -6.978% |
| 2026-06-24 | 39.6300 | 39.6300 | 39.6300 | 39.6300 | -16.216% | 1 | 118 | +9.992% |
| 2026-06-22 | 48.4200 | 48.4200 | 46.9000 | 47.3000 | -11.340% | 77 | 117 | -7.844% |
| 2026-06-15 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | +18.556% | 1 | 39 | -18.294% |
| 2026-06-12 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +8.512% | 3 | 39 | -3.133% |
| 2026-06-10 | 41.4700 | 41.4700 | 41.4700 | 41.4700 | -3.782% | 1 | 39 | +5.112% |
| 2026-06-09 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -19.918% | 1 | 39 | +1.137% |
| 2026-06-05 | 53.8200 | 53.8200 | 53.8200 | 53.8200 | -10.746% | 1 | 39 | -19.008% |
| 2026-06-01 | 56.9800 | 60.3000 | 56.9800 | 60.3000 | +11.050% | 3 | 39 | -27.711% |
| 2026-05-26 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | +4.725% | 1 | 38 | -19.724% |
| 2026-05-22 | 51.8500 | 51.8500 | 51.8500 | 51.8500 | +9.158% | 1 | 38 | -15.931% |
| 2026-05-15 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -12.183% | 1 | 38 | -8.232% |
| 2026-05-14 | 54.0900 | 54.0900 | 54.0900 | 54.0900 | +15.626% | 2 | 37 | -19.412% |
| 2026-05-12 | 46.7800 | 46.7800 | 46.7800 | 46.7800 | -4.822% | 1 | 39 | -6.819% |
| 2026-05-11 | 49.1500 | 49.1500 | 49.1500 | 49.1500 | +16.885% | 1 | 39 | -11.312% |
| 2026-05-06 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | +19.122% | 1 | 40 | +3.662% |
| 2026-05-04 | 36.6300 | 36.6300 | 34.0000 | 35.3000 | -9.487% | 3 | 40 | +23.484% |
| 2026-05-01 | 37.0300 | 39.0000 | 37.0300 | 39.0000 | +11.588% | 10 | 50 | +11.769% |
| 2026-04-30 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +10.777% | 1 | 50 | +24.721% |
| 2026-04-29 | 32.5000 | 32.5000 | 31.5500 | 31.5500 | -6.657% | 3 | 50 | +38.162% |
| 2026-04-24 | 33.2000 | 33.9800 | 32.5000 | 33.8000 | +5.658% | 13 | 49 | +28.964% |
| 2026-04-23 | 31.9900 | 31.9900 | 31.9900 | 31.9900 | -0.187% | 1 | 51 | +36.261% |
| 2026-04-22 | 32.4300 | 32.4300 | 31.9500 | 32.0500 | +5.082% | 4 | 50 | +36.006% |
| 2026-04-21 | 31.8000 | 34.0000 | 30.5000 | 30.5000 | -1.454% | 3 | 46 | +42.918% |
| 2026-04-20 | 31.2000 | 31.9000 | 30.4900 | 30.9500 | -1.746% | 15 | 46 | +40.840% |
| 2026-04-17 | 30.7800 | 33.0500 | 30.6500 | 31.5000 | +16.667% | 13 | 38 | +38.381% |
| 2026-04-16 | 27.1300 | 27.1300 | 27.0000 | 27.0000 | +8.827% | 3 | 32 | +61.444% |
| 2026-04-15 | 23.3800 | 24.8100 | 23.1000 | 24.8100 | +10.022% | 5 | 29 | +75.695% |
| 2026-04-14 | 19.4000 | 22.5500 | 19.4000 | 22.5500 | +28.857% | 15 | 25 | +93.304% |
| 2026-04-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.428% | 2 | 10 | +149.086% |
| 2026-04-10 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +9.161% | 1 | 9 | +157.624% |
| 2026-04-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +61.458% | 1 | 9 | +181.226% |
| 2026-04-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -21.951% | 1 | 9 | +354.063% |
| 2026-04-01 | 11.1400 | 12.3000 | 11.1400 | 12.3000 | +37.584% | 3 | 9 | +254.390% |
| 2026-03-31 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +6.050% | 1 | 6 | +387.584% |
| 2026-03-30 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -8.469% | 2 | 6 | +417.082% |
| 2026-03-27 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -30.015% | 1 | 6 | +373.290% |
| 2026-03-25 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +6.992% | 1 | 6 | +231.231% |
| 2026-03-24 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -9.625% | 2 | 7 | +254.390% |
| 2026-03-20 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +0.815% | 1 | 7 | +220.279% |
| 2026-03-19 | 14.1000 | 14.1000 | 13.5000 | 13.5000 | -22.414% | 2 | 7 | +222.889% |
| 2026-03-16 | 17.8000 | 17.8000 | 17.3000 | 17.4000 | -13.733% | 12 | 6 | +150.517% |
| 2026-03-06 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -6.577% | 1 | 2 | +116.113% |
| 2026-03-04 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | 0.000% | 1 | 1 | +101.899% |