VOO20260918C660
VOO Sep 18 2026 660.00 Call (VOO260918C00660000)
optionOPRA
EODJul 7, 2026
40.50USD-5.263%(-2.25)11
Historical Prices · VOO20260918C660
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 43.4200 | 43.4200 | 40.5000 | 40.5000 | -5.263% | 11 | 112 | 0.000% |
| 2026-07-06 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | +0.825% | 2 | 111 | -5.263% |
| 2026-06-30 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +27.327% | 2 | 113 | -4.481% |
| 2026-06-26 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -8.011% | 2 | 115 | +21.622% |
| 2026-06-25 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -6.242% | 3 | 115 | +11.878% |
| 2026-06-23 | 38.6100 | 38.6100 | 38.6100 | 38.6100 | -12.982% | 1 | 112 | +4.895% |
| 2026-06-22 | 44.3700 | 44.3700 | 44.3700 | 44.3700 | -1.400% | 2 | 112 | -8.722% |
| 2026-06-18 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -2.386% | 1 | 108 | -10.000% |
| 2026-06-17 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | -4.018% | 1 | 108 | -12.148% |
| 2026-06-16 | 48.0300 | 48.0300 | 48.0300 | 48.0300 | +35.525% | 1 | 108 | -15.678% |
| 2026-06-10 | 37.5800 | 37.5800 | 35.4400 | 35.4400 | -3.063% | 3 | 108 | +14.278% |
| 2026-06-09 | 36.5600 | 36.5600 | 36.5600 | 36.5600 | -16.701% | 2 | 107 | +10.777% |
| 2026-06-08 | 43.8900 | 43.8900 | 43.8900 | 43.8900 | -5.267% | 1 | 107 | -7.724% |
| 2026-06-05 | 47.5000 | 47.5000 | 46.3300 | 46.3300 | -5.159% | 2 | 107 | -12.584% |
| 2026-05-26 | 49.6700 | 50.3100 | 48.7500 | 48.8500 | +2.626% | 11 | 107 | -17.093% |
| 2026-05-22 | 46.8500 | 47.6000 | 46.8500 | 47.6000 | +3.142% | 4 | 112 | -14.916% |
| 2026-05-21 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | +3.801% | 1 | 109 | -12.243% |
| 2026-05-20 | 44.4600 | 44.4600 | 44.4600 | 44.4600 | +9.615% | 1 | 109 | -8.907% |
| 2026-05-19 | 40.5600 | 40.5600 | 40.5600 | 40.5600 | -19.123% | 1 | 108 | -0.148% |
| 2026-05-14 | 49.6000 | 51.5000 | 49.6000 | 50.1500 | +9.069% | 13 | 108 | -19.242% |
| 2026-05-13 | 44.0000 | 45.9800 | 44.0000 | 45.9800 | +1.636% | 2 | 107 | -11.918% |
| 2026-05-11 | 44.9000 | 45.2400 | 44.9000 | 45.2400 | +6.122% | 3 | 107 | -10.477% |
| 2026-05-08 | 42.6300 | 42.6300 | 42.6300 | 42.6300 | +0.685% | 1 | 108 | -4.996% |
| 2026-05-07 | 42.4700 | 42.4700 | 42.3400 | 42.3400 | +3.571% | 6 | 108 | -4.346% |
| 2026-05-06 | 39.0000 | 40.8800 | 39.0000 | 40.8800 | +17.640% | 6 | 107 | -0.930% |
| 2026-05-05 | 34.0000 | 34.7500 | 34.0000 | 34.7500 | +9.621% | 22 | 110 | +16.547% |
| 2026-05-04 | 32.9000 | 33.6600 | 31.5000 | 31.7000 | -7.310% | 14 | 109 | +27.760% |
| 2026-05-01 | 35.2000 | 35.2000 | 33.6500 | 34.2000 | +5.915% | 18 | 97 | +18.421% |
| 2026-04-30 | 30.1700 | 32.2900 | 30.1100 | 32.2900 | +13.219% | 33 | 97 | +25.426% |
| 2026-04-28 | 28.0000 | 29.5000 | 28.0000 | 28.5200 | -7.101% | 4 | 94 | +42.006% |
| 2026-04-27 | 30.5800 | 30.7000 | 30.5800 | 30.7000 | +1.153% | 3 | 91 | +31.922% |
| 2026-04-24 | 30.2500 | 30.9400 | 30.2500 | 30.3500 | +11.172% | 12 | 92 | +33.443% |
| 2026-04-23 | 27.1500 | 27.3000 | 27.1500 | 27.3000 | -4.143% | 2 | 89 | +48.352% |
| 2026-04-22 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | +3.114% | 1 | 89 | +42.205% |
| 2026-04-20 | 27.9000 | 27.9000 | 27.6200 | 27.6200 | -5.894% | 3 | 88 | +46.633% |
| 2026-04-17 | 26.5000 | 29.3500 | 26.4500 | 29.3500 | +22.803% | 12 | 87 | +37.990% |
| 2026-04-16 | 23.7900 | 24.6000 | 22.9100 | 23.9000 | +14.904% | 31 | 86 | +69.456% |
| 2026-04-15 | 20.0800 | 20.9500 | 20.0800 | 20.8000 | +6.557% | 35 | 74 | +94.712% |
| 2026-04-14 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | +27.832% | 1 | 47 | +107.480% |
| 2026-04-13 | 13.9400 | 15.6000 | 13.9400 | 15.2700 | +2.140% | 7 | 47 | +165.226% |
| 2026-04-10 | 14.8000 | 14.9500 | 14.5700 | 14.9500 | +3.103% | 12 | 41 | +170.903% |
| 2026-04-09 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +6.539% | 1 | 33 | +179.310% |
| 2026-04-08 | 13.9600 | 13.9600 | 13.6100 | 13.6100 | +43.263% | 2 | 32 | +197.575% |
| 2026-04-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +15.854% | 1 | 30 | +326.316% |
| 2026-03-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.277% | 1 | 30 | +393.902% |
| 2026-03-26 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -17.831% | 1 | 29 | +353.020% |
| 2026-03-25 | 11.1300 | 11.1300 | 10.8800 | 10.8800 | -2.857% | 2 | 30 | +272.243% |
| 2026-03-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.208% | 1 | 29 | +261.607% |
| 2026-03-23 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -0.248% | 1 | 28 | +235.543% |
| 2026-03-19 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -13.571% | 2 | 27 | +234.711% |
| 2026-03-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.110% | 2 | 29 | +189.286% |
| 2026-03-13 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -22.423% | 1 | 27 | +177.397% |
| 2026-03-10 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +13.716% | 2 | 28 | +115.197% |
| 2026-03-09 | 15.8400 | 16.5500 | 15.8400 | 16.5500 | -7.022% | 11 | 29 | +144.713% |
| 2026-03-06 | 17.5000 | 17.8000 | 17.5000 | 17.8000 | -15.238% | 6 | 30 | +127.528% |
| 2026-03-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.459% | 1 | 34 | +92.857% |
| 2026-02-26 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +6.905% | 5 | 33 | +80.401% |
| 2026-02-23 | 21.3500 | 21.3500 | 20.8000 | 21.0000 | +5.000% | 32 | 28 | +92.857% |
| 2026-02-17 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -5.303% | 2 | 49 | +102.500% |
| 2026-02-13 | 22.5400 | 22.5400 | 21.1200 | 21.1200 | -6.133% | 11 | 54 | +91.761% |
| 2026-02-12 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -19.210% | 1 | 54 | +80.000% |
| 2026-02-11 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +0.760% | 2 | 55 | +45.422% |
| 2026-02-10 | 27.6400 | 27.6400 | 27.6400 | 27.6400 | +11.272% | 9 | 53 | +46.527% |
| 2026-02-06 | 22.5000 | 24.8500 | 22.5000 | 24.8400 | +10.400% | 45 | 44 | +63.043% |
| 2026-02-04 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -12.451% | 1 | 1 | +80.000% |
| 2026-02-03 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -8.214% | 8 | 8 | +57.588% |
| 2026-02-02 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 0.000% | 8 | 8 | +44.643% |