VOO20260918C680
VOO Sep 18 2026 680.00 Call (VOO260918C00680000)
optionOPRA
EODJul 7, 2026
25.59USD-9.448%(-2.67)37
Historical Prices · VOO20260918C680
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 25.5700 | 25.6000 | 25.5700 | 25.5900 | -9.448% | 37 | 200 | 0.000% |
| 2026-07-06 | 28.0000 | 28.4000 | 27.1000 | 28.2600 | +16.440% | 6 | 206 | -9.448% |
| 2026-07-02 | 28.8000 | 28.8000 | 22.3000 | 24.2700 | -9.033% | 12 | 199 | +5.439% |
| 2026-06-30 | 26.3200 | 26.6800 | 26.3200 | 26.6800 | +10.066% | 39 | 199 | -4.085% |
| 2026-06-29 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +5.529% | 1 | 195 | +5.569% |
| 2026-06-25 | 22.9000 | 22.9700 | 22.9000 | 22.9700 | +4.409% | 2 | 194 | +11.406% |
| 2026-06-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.173% | 17 | 194 | +16.318% |
| 2026-06-23 | 23.0000 | 25.1500 | 23.0000 | 23.7000 | -21.000% | 20 | 178 | +7.975% |
| 2026-06-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +15.296% | 1 | 198 | -14.700% |
| 2026-06-17 | 30.9100 | 30.9100 | 26.0200 | 26.0200 | -27.318% | 2 | 198 | -1.653% |
| 2026-06-15 | 35.7500 | 36.1000 | 35.7500 | 35.8000 | +26.056% | 24 | 198 | -28.520% |
| 2026-06-12 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +29.267% | 1 | 198 | -9.894% |
| 2026-06-10 | 23.2000 | 25.8500 | 21.9700 | 21.9700 | +2.186% | 6 | 198 | +16.477% |
| 2026-06-09 | 27.6600 | 27.9000 | 20.7000 | 21.5000 | -17.656% | 44 | 200 | +19.023% |
| 2026-06-08 | 29.5000 | 29.5000 | 26.1100 | 26.1100 | -9.340% | 5 | 230 | -1.992% |
| 2026-06-05 | 30.9000 | 30.9000 | 28.8000 | 28.8000 | -22.581% | 7 | 230 | -11.146% |
| 2026-06-03 | 37.2000 | 38.0000 | 37.0500 | 37.2000 | -7.944% | 5 | 225 | -31.210% |
| 2026-06-02 | 41.8000 | 41.8000 | 40.4100 | 40.4100 | +1.025% | 10 | 235 | -36.674% |
| 2026-06-01 | 37.6600 | 40.0000 | 37.6600 | 40.0000 | +13.960% | 6 | 236 | -36.025% |
| 2026-05-27 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +2.213% | 1 | 230 | -27.094% |
| 2026-05-22 | 34.3400 | 34.3400 | 34.3400 | 34.3400 | +19.236% | 2 | 231 | -25.480% |
| 2026-05-20 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -10.224% | 10 | 231 | -11.146% |
| 2026-05-15 | 31.4500 | 32.1500 | 31.4500 | 32.0800 | -12.826% | 31 | 231 | -20.231% |
| 2026-05-14 | 36.7300 | 37.3500 | 36.7300 | 36.8000 | +7.289% | 4 | 228 | -30.462% |
| 2026-05-13 | 31.1000 | 34.3000 | 31.1000 | 34.3000 | +23.160% | 12 | 228 | -25.394% |
| 2026-05-12 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -12.969% | 1 | 228 | -8.115% |
| 2026-05-11 | 31.1000 | 32.0000 | 30.4500 | 32.0000 | +5.611% | 23 | 228 | -20.031% |
| 2026-05-08 | 29.8500 | 30.3000 | 29.8000 | 30.3000 | +6.503% | 19 | 217 | -15.545% |
| 2026-05-07 | 29.2800 | 29.2800 | 28.2800 | 28.4500 | -0.524% | 4 | 206 | -10.053% |
| 2026-05-06 | 24.9500 | 28.6000 | 24.9500 | 28.6000 | +26.269% | 9 | 206 | -10.524% |
| 2026-05-05 | 22.0500 | 22.6500 | 22.0500 | 22.6500 | +8.373% | 2 | 208 | +12.980% |
| 2026-05-04 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -6.696% | 1 | 206 | +22.440% |
| 2026-05-01 | 20.2000 | 22.4000 | 20.2000 | 22.4000 | +12.846% | 4 | 205 | +14.241% |
| 2026-04-30 | 16.9000 | 19.8500 | 16.9000 | 19.8500 | +15.407% | 27 | 205 | +28.917% |
| 2026-04-29 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -1.714% | 1 | 181 | +48.779% |
| 2026-04-28 | 17.6500 | 17.6500 | 17.5000 | 17.5000 | -9.091% | 2 | 180 | +46.229% |
| 2026-04-27 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +0.997% | 1 | 180 | +32.935% |
| 2026-04-24 | 17.9200 | 19.1600 | 17.9200 | 19.0600 | +13.791% | 90 | 180 | +34.260% |
| 2026-04-23 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -7.459% | 1 | 98 | +52.776% |
| 2026-04-22 | 16.0000 | 18.1000 | 16.0000 | 18.1000 | +10.703% | 60 | 97 | +41.381% |
| 2026-04-21 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -3.540% | 1 | 61 | +56.514% |
| 2026-04-20 | 17.6700 | 17.6700 | 16.9500 | 16.9500 | -3.419% | 5 | 61 | +50.973% |
| 2026-04-17 | 15.7600 | 17.9800 | 15.7600 | 17.5500 | +33.867% | 13 | 62 | +45.812% |
| 2026-04-16 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +0.846% | 1 | 53 | +95.195% |
| 2026-04-15 | 11.8000 | 13.0000 | 11.8000 | 13.0000 | +39.635% | 6 | 55 | +96.846% |
| 2026-04-14 | 9.5900 | 9.5900 | 9.3100 | 9.3100 | +28.414% | 2 | 49 | +174.866% |
| 2026-04-09 | 6.9500 | 7.2500 | 6.9500 | 7.2500 | +6.618% | 2 | 50 | +252.966% |
| 2026-04-08 | 6.5000 | 6.8000 | 6.4000 | 6.8000 | +55.606% | 3 | 49 | +276.324% |
| 2026-04-01 | 4.0000 | 4.4000 | 4.0000 | 4.3700 | -17.547% | 16 | 46 | +485.584% |
| 2026-03-25 | 5.4700 | 5.4700 | 5.3000 | 5.3000 | -13.115% | 3 | 39 | +382.830% |
| 2026-03-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.498% | 2 | 39 | +319.508% |
| 2026-03-19 | 6.3000 | 6.3000 | 6.0100 | 6.0100 | -31.705% | 2 | 39 | +325.790% |
| 2026-03-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -20.649% | 1 | 38 | +190.795% |
| 2026-03-11 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -7.274% | 1 | 37 | +130.748% |
| 2026-03-05 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -0.333% | 1 | 37 | +113.963% |
| 2026-03-04 | 12.8000 | 12.8000 | 12.0000 | 12.0000 | +9.091% | 2 | 37 | +113.250% |
| 2026-03-03 | 11.2500 | 11.2500 | 11.0000 | 11.0000 | -14.397% | 6 | 36 | +132.636% |
| 2026-03-02 | 12.9500 | 12.9500 | 12.8500 | 12.8500 | -6.204% | 5 | 36 | +99.144% |
| 2026-02-26 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.768% | 5 | 33 | +86.788% |
| 2026-02-20 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +8.385% | 2 | 34 | +81.618% |
| 2026-02-19 | 15.0000 | 15.0000 | 13.0000 | 13.0000 | -18.239% | 8 | 34 | +96.846% |
| 2026-02-09 | 16.2000 | 16.2000 | 15.9000 | 15.9000 | +27.404% | 2 | 4 | +60.943% |
| 2026-02-05 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -21.460% | 1 | 4 | +105.048% |
| 2026-02-04 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -13.641% | 2 | 3 | +61.045% |
| 2026-01-27 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | 0.000% | 1 | 1 | +39.076% |