VOO20260918C685
VOO Sep 18 2026 685.00 Call (VOO260918C00685000)
optionOPRA
EODJul 6, 2026
21.90USD-6.410%(-1.50)1
Historical Prices · VOO20260918C685
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -6.410% | 1 | 101 | 0.000% |
| 2026-06-30 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +13.043% | 1 | 102 | -6.410% |
| 2026-06-29 | 18.4600 | 20.8300 | 18.4600 | 20.7000 | +8.377% | 42 | 102 | +5.797% |
| 2026-06-24 | 21.6200 | 21.6200 | 19.1000 | 19.1000 | -4.500% | 2 | 63 | +14.660% |
| 2026-06-23 | 19.8000 | 20.4000 | 19.8000 | 20.0000 | -20.917% | 4 | 64 | +9.500% |
| 2026-06-22 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | -10.951% | 3 | 65 | -13.405% |
| 2026-06-16 | 29.2000 | 29.2000 | 28.4000 | 28.4000 | -10.212% | 4 | 66 | -22.887% |
| 2026-06-15 | 30.2000 | 31.8900 | 30.2000 | 31.6300 | +58.150% | 22 | 78 | -30.762% |
| 2026-06-11 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.200% | 1 | 78 | +9.500% |
| 2026-06-10 | 20.0000 | 20.4500 | 20.0000 | 20.4500 | -20.890% | 3 | 78 | +7.090% |
| 2026-06-09 | 25.8000 | 25.8500 | 25.8000 | 25.8500 | -1.336% | 16 | 78 | -15.280% |
| 2026-06-08 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -0.945% | 1 | 62 | -16.412% |
| 2026-06-05 | 28.5000 | 29.0000 | 26.4500 | 26.4500 | -21.280% | 6 | 62 | -17.202% |
| 2026-05-28 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +5.164% | 1 | 60 | -34.821% |
| 2026-05-27 | 31.0000 | 31.9500 | 31.0000 | 31.9500 | -5.389% | 4 | 59 | -31.455% |
| 2026-05-26 | 34.1000 | 34.1000 | 33.7700 | 33.7700 | +12.905% | 21 | 61 | -35.150% |
| 2026-05-22 | 30.8100 | 30.8100 | 29.9100 | 29.9100 | +5.132% | 4 | 64 | -26.780% |
| 2026-05-21 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +4.982% | 1 | 63 | -23.023% |
| 2026-05-20 | 27.1200 | 27.1200 | 27.1000 | 27.1000 | -8.570% | 4 | 63 | -19.188% |
| 2026-05-15 | 29.6400 | 29.6400 | 29.6400 | 29.6400 | -10.318% | 5 | 67 | -26.113% |
| 2026-05-14 | 31.4100 | 33.8200 | 31.4100 | 33.0500 | +6.613% | 4 | 62 | -33.737% |
| 2026-05-13 | 29.0000 | 31.0000 | 29.0000 | 31.0000 | +28.099% | 12 | 64 | -29.355% |
| 2026-05-12 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -15.028% | 2 | 64 | -9.504% |
| 2026-05-11 | 28.1500 | 28.4800 | 28.0800 | 28.4800 | +7.879% | 4 | 64 | -23.104% |
| 2026-05-08 | 26.5000 | 26.9000 | 26.4000 | 26.4000 | +7.099% | 15 | 66 | -17.045% |
| 2026-05-07 | 24.7000 | 24.7000 | 24.6500 | 24.6500 | +3.224% | 4 | 53 | -11.156% |
| 2026-05-06 | 22.2700 | 23.8800 | 22.2700 | 23.8800 | +27.021% | 7 | 49 | -8.291% |
| 2026-05-05 | 19.9000 | 19.9000 | 18.8000 | 18.8000 | +7.062% | 3 | 45 | +16.489% |
| 2026-05-04 | 18.2500 | 18.3000 | 17.2000 | 17.5600 | -0.227% | 8 | 43 | +24.715% |
| 2026-04-30 | 15.0000 | 17.6000 | 15.0000 | 17.6000 | +16.172% | 15 | 49 | +24.432% |
| 2026-04-28 | 15.2500 | 15.2500 | 15.1500 | 15.1500 | -7.678% | 2 | 39 | +44.554% |
| 2026-04-24 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | +11.633% | 5 | 40 | +33.455% |
| 2026-04-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +3.594% | 1 | 37 | +48.980% |
| 2026-04-21 | 15.7000 | 15.7000 | 14.1900 | 14.1900 | -4.316% | 2 | 36 | +54.334% |
| 2026-04-20 | 14.5000 | 15.2000 | 14.5000 | 14.8300 | +0.542% | 10 | 36 | +47.674% |
| 2026-04-17 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +39.151% | 1 | 11 | +48.475% |
| 2026-04-15 | 10.1200 | 10.6000 | 10.1200 | 10.6000 | +135.556% | 8 | 10 | +106.604% |
| 2026-03-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -36.620% | 1 | 4 | +386.667% |
| 2026-03-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -22.826% | 1 | 4 | +208.451% |
| 2026-03-10 | 9.3100 | 9.3100 | 9.2000 | 9.2000 | -17.857% | 2 | 4 | +138.043% |
| 2026-03-02 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -23.810% | 1 | 3 | +95.536% |
| 2026-01-30 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -18.333% | 1 | 2 | +48.980% |
| 2026-01-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 0.000% | 1 | 1 | +21.667% |