VOO20260918C670
VOO Sep 18 2026 670.00 Call (VOO260918C00670000)
optionOPRA
EODJul 8, 2026
30.80USD-7.396%(-2.46)1
Historical Prices · VOO20260918C670
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -7.396% | 1 | 102 | 0.000% |
| 2026-07-07 | 33.2600 | 33.2600 | 33.2600 | 33.2600 | -5.779% | 1 | 103 | -7.396% |
| 2026-06-22 | 38.3700 | 38.3700 | 35.3000 | 35.3000 | -6.366% | 3 | 104 | -12.748% |
| 2026-06-18 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -3.333% | 1 | 101 | -18.302% |
| 2026-06-17 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -5.911% | 1 | 101 | -21.026% |
| 2026-06-16 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | +31.587% | 1 | 101 | -25.694% |
| 2026-06-11 | 29.3000 | 31.5000 | 28.4500 | 31.5000 | +15.937% | 13 | 100 | -2.222% |
| 2026-06-10 | 31.8000 | 31.8000 | 27.1700 | 27.1700 | +0.630% | 9 | 108 | +13.360% |
| 2026-06-09 | 36.1000 | 36.1000 | 27.0000 | 27.0000 | -26.129% | 5 | 100 | +14.074% |
| 2026-06-05 | 40.9000 | 40.9000 | 36.5500 | 36.5500 | -17.957% | 2 | 104 | -15.732% |
| 2026-06-03 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | -6.858% | 3 | 104 | -30.864% |
| 2026-06-02 | 47.9000 | 47.9000 | 47.8300 | 47.8300 | +8.779% | 8 | 101 | -35.605% |
| 2026-05-28 | 43.9700 | 43.9700 | 43.9700 | 43.9700 | +4.616% | 1 | 104 | -29.952% |
| 2026-05-26 | 43.0800 | 43.0800 | 41.8500 | 42.0300 | +6.648% | 6 | 105 | -26.719% |
| 2026-05-22 | 39.4100 | 39.4100 | 39.4100 | 39.4100 | +5.657% | 1 | 103 | -21.847% |
| 2026-05-21 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +11.343% | 2 | 103 | -17.426% |
| 2026-05-19 | 32.5000 | 33.5000 | 32.5000 | 33.5000 | -14.606% | 2 | 103 | -8.060% |
| 2026-05-15 | 38.1500 | 39.2700 | 38.1500 | 39.2300 | -10.617% | 11 | 101 | -21.489% |
| 2026-05-14 | 43.8900 | 43.8900 | 43.8900 | 43.8900 | +21.579% | 1 | 111 | -29.825% |
| 2026-05-12 | 35.6900 | 36.1000 | 35.6900 | 36.1000 | -4.447% | 4 | 112 | -14.681% |
| 2026-05-11 | 37.3800 | 37.8000 | 37.3800 | 37.7800 | +2.524% | 14 | 112 | -18.475% |
| 2026-05-08 | 35.7400 | 36.8500 | 35.7400 | 36.8500 | +12.177% | 6 | 107 | -16.418% |
| 2026-05-07 | 35.6000 | 35.6000 | 32.8500 | 32.8500 | -6.914% | 10 | 105 | -6.240% |
| 2026-05-06 | 31.8500 | 35.2900 | 31.6800 | 35.2900 | +22.919% | 16 | 110 | -12.723% |
| 2026-05-05 | 27.3000 | 28.7100 | 27.1500 | 28.7100 | +11.064% | 13 | 121 | +7.280% |
| 2026-05-04 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -7.248% | 3 | 120 | +19.149% |
| 2026-05-01 | 28.5200 | 28.5200 | 27.8700 | 27.8700 | +7.523% | 3 | 114 | +10.513% |
| 2026-04-30 | 25.1300 | 25.9200 | 25.1300 | 25.9200 | +14.286% | 2 | 114 | +18.827% |
| 2026-04-29 | 22.7100 | 22.7100 | 22.3700 | 22.6800 | -3.776% | 7 | 112 | +35.802% |
| 2026-04-28 | 23.8000 | 23.8000 | 23.5700 | 23.5700 | -0.549% | 6 | 106 | +30.675% |
| 2026-04-27 | 24.6400 | 24.6500 | 23.7000 | 23.7000 | -4.049% | 16 | 100 | +29.958% |
| 2026-04-24 | 23.1100 | 24.7000 | 23.1100 | 24.7000 | +13.043% | 2 | 86 | +24.696% |
| 2026-04-23 | 23.1500 | 23.1500 | 21.8500 | 21.8500 | -6.982% | 2 | 86 | +40.961% |
| 2026-04-22 | 22.4100 | 23.4900 | 22.3800 | 23.4900 | +0.686% | 14 | 85 | +31.120% |
| 2026-04-21 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +4.619% | 1 | 76 | +32.019% |
| 2026-04-20 | 21.8700 | 22.3000 | 21.8700 | 22.3000 | -1.545% | 3 | 76 | +38.117% |
| 2026-04-17 | 21.9000 | 23.7000 | 21.9000 | 22.6500 | +23.098% | 31 | 76 | +35.982% |
| 2026-04-16 | 18.0000 | 19.9000 | 18.0000 | 18.4000 | +13.231% | 10 | 50 | +67.391% |
| 2026-04-15 | 15.7000 | 16.7000 | 15.7000 | 16.2500 | +23.762% | 6 | 46 | +89.538% |
| 2026-04-14 | 12.3400 | 13.1300 | 12.1800 | 13.1300 | +54.471% | 17 | 40 | +134.577% |
| 2026-04-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +27.820% | 1 | 23 | +262.353% |
| 2026-04-06 | 5.9900 | 6.6500 | 5.9900 | 6.6500 | +23.148% | 5 | 22 | +363.158% |
| 2026-03-31 | 5.0000 | 5.5500 | 4.9800 | 5.4000 | +26.464% | 4 | 17 | +470.370% |
| 2026-03-30 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -58.137% | 5 | 14 | +621.311% |
| 2026-03-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.108% | 2 | 17 | +201.961% |
| 2026-03-18 | 10.5500 | 11.1000 | 10.5500 | 11.1000 | -3.226% | 5 | 17 | +177.477% |
| 2026-03-17 | 11.5000 | 11.5000 | 11.4700 | 11.4700 | -0.261% | 4 | 15 | +168.527% |
| 2026-03-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -15.066% | 5 | 11 | +167.826% |
| 2026-03-06 | 13.5000 | 13.9000 | 13.5000 | 13.5400 | -6.621% | 11 | 15 | +127.474% |
| 2026-03-05 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.731% | 5 | 12 | +112.414% |
| 2026-03-03 | 14.0500 | 15.2200 | 14.0500 | 15.2200 | -11.768% | 7 | 17 | +102.365% |
| 2026-03-02 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -9.211% | 1 | 14 | +78.551% |
| 2026-02-25 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +15.291% | 5 | 11 | +62.105% |
| 2026-02-24 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -10.532% | 5 | 11 | +86.893% |
| 2026-02-18 | 18.2000 | 18.4200 | 18.2000 | 18.4200 | +8.353% | 7 | 11 | +67.210% |
| 2026-02-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -17.476% | 5 | 5 | +81.176% |
| 2026-02-09 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +14.064% | 5 | 7 | +49.515% |
| 2026-02-04 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | +2.614% | 1 | 2 | +70.543% |
| 2026-02-03 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 0.000% | 1 | 1 | +75.000% |