VOO20260918C665
VOO Sep 18 2026 665.00 Call (VOO260918C00665000)
optionOPRA
InactiveJun 26, 2026
31.38USD-3.506%(-1.14)1
Historical Prices · VOO20260918C665
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 31.3800 | 31.3800 | 31.3800 | 31.3800 | -3.506% | 1 | 312 | 0.000% |
| 2026-06-23 | 32.5200 | 32.5200 | 32.5200 | 32.5200 | -16.615% | 1 | 312 | -3.506% |
| 2026-06-22 | 39.4300 | 39.4300 | 39.0000 | 39.0000 | -4.059% | 8 | 311 | -19.538% |
| 2026-06-18 | 40.6500 | 40.6500 | 40.6500 | 40.6500 | -3.901% | 3 | 296 | -22.804% |
| 2026-06-17 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | -1.811% | 8 | 296 | -25.816% |
| 2026-06-16 | 43.6500 | 43.6500 | 43.0600 | 43.0800 | -4.943% | 203 | 296 | -27.159% |
| 2026-06-15 | 45.3200 | 45.3200 | 45.3200 | 45.3200 | +18.639% | 1 | 92 | -30.759% |
| 2026-06-12 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +10.693% | 3 | 92 | -17.853% |
| 2026-06-11 | 34.5100 | 34.5100 | 34.5100 | 34.5100 | +8.182% | 1 | 92 | -9.070% |
| 2026-06-10 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +0.631% | 1 | 92 | -1.630% |
| 2026-06-09 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -28.362% | 1 | 94 | -1.009% |
| 2026-06-05 | 44.1500 | 44.2500 | 44.1500 | 44.2500 | -15.067% | 2 | 94 | -29.085% |
| 2026-06-01 | 49.0000 | 52.1000 | 49.0000 | 52.1000 | +5.615% | 2 | 93 | -39.770% |
| 2026-05-29 | 49.7000 | 49.7000 | 49.3300 | 49.3300 | +1.711% | 3 | 95 | -36.388% |
| 2026-05-28 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +4.436% | 1 | 96 | -35.299% |
| 2026-05-26 | 46.4400 | 46.4400 | 46.4400 | 46.4400 | +6.759% | 1 | 97 | -32.429% |
| 2026-05-22 | 44.3600 | 44.3600 | 43.5000 | 43.5000 | +12.840% | 6 | 97 | -27.862% |
| 2026-05-18 | 40.0500 | 40.0500 | 38.5500 | 38.5500 | -7.554% | 3 | 92 | -18.599% |
| 2026-05-15 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -12.211% | 4 | 96 | -24.748% |
| 2026-05-14 | 46.3500 | 47.5000 | 46.3500 | 47.5000 | +10.337% | 2 | 97 | -33.937% |
| 2026-05-13 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | +10.300% | 1 | 98 | -27.108% |
| 2026-05-12 | 39.0300 | 39.0300 | 39.0300 | 39.0300 | -5.952% | 16 | 98 | -19.600% |
| 2026-05-11 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +7.402% | 1 | 98 | -24.386% |
| 2026-05-07 | 38.6400 | 38.6400 | 38.6400 | 38.6400 | +25.699% | 1 | 81 | -18.789% |
| 2026-05-05 | 30.7400 | 30.7400 | 30.7400 | 30.7400 | +7.108% | 1 | 80 | +2.082% |
| 2026-05-04 | 30.5000 | 30.5000 | 28.7000 | 28.7000 | -5.902% | 6 | 79 | +9.338% |
| 2026-05-01 | 30.5700 | 31.9000 | 30.5000 | 30.5000 | +13.173% | 12 | 78 | +2.885% |
| 2026-04-30 | 24.6100 | 26.9500 | 24.6100 | 26.9500 | +2.433% | 8 | 78 | +16.438% |
| 2026-04-23 | 25.7000 | 26.3100 | 25.7000 | 26.3100 | +2.573% | 2 | 73 | +19.270% |
| 2026-04-22 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +4.268% | 1 | 71 | +22.339% |
| 2026-04-21 | 25.8500 | 25.8500 | 24.6000 | 24.6000 | -6.994% | 4 | 69 | +27.561% |
| 2026-04-17 | 24.7000 | 26.4500 | 24.0500 | 26.4500 | +30.488% | 13 | 69 | +18.639% |
| 2026-04-15 | 20.0000 | 20.2700 | 20.0000 | 20.2700 | +19.658% | 2 | 61 | +54.810% |
| 2026-04-14 | 16.4400 | 16.9400 | 16.4400 | 16.9400 | +41.167% | 2 | 62 | +85.242% |
| 2026-04-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.744% | 4 | 60 | +161.500% |
| 2026-04-08 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +70.282% | 1 | 56 | +159.553% |
| 2026-04-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +18.136% | 9 | 55 | +341.972% |
| 2026-03-31 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -0.825% | 1 | 46 | +422.130% |
| 2026-03-30 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -8.182% | 6 | 42 | +417.822% |
| 2026-03-27 | 6.7100 | 6.7100 | 6.6000 | 6.6000 | -24.571% | 2 | 36 | +375.455% |
| 2026-03-24 | 9.8000 | 9.8000 | 8.7500 | 8.7500 | -34.359% | 2 | 36 | +258.629% |
| 2026-03-16 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | -20.084% | 1 | 36 | +135.409% |
| 2026-03-11 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | -3.304% | 24 | 35 | +88.129% |
| 2026-03-10 | 17.1600 | 17.2500 | 17.1600 | 17.2500 | +30.090% | 2 | 11 | +81.913% |
| 2026-03-09 | 12.5000 | 13.2600 | 12.3000 | 13.2600 | -24.745% | 7 | 10 | +136.652% |
| 2026-03-04 | 17.5100 | 17.6200 | 17.5000 | 17.6200 | -6.426% | 4 | 11 | +78.093% |
| 2026-02-27 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | -9.602% | 1 | 7 | +66.649% |
| 2026-02-18 | 21.1000 | 21.1000 | 20.8300 | 20.8300 | 0.000% | 6 | 6 | +50.648% |