VOO20260918C690
VOO Sep 18 2026 690.00 Call (VOO260918C00690000)
optionOPRA
EODJul 7, 2026
19.50USD-12.123%(-2.69)5
Historical Prices · VOO20260918C690
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 19.0700 | 19.5000 | 19.0700 | 19.5000 | -12.123% | 5 | 102 | 0.000% |
| 2026-07-06 | 20.5000 | 22.1900 | 20.2000 | 22.1900 | +16.605% | 9 | 103 | -12.123% |
| 2026-07-02 | 19.9600 | 19.9600 | 19.0300 | 19.0300 | -7.621% | 2 | 98 | +2.470% |
| 2026-07-01 | 19.2600 | 21.2000 | 19.2600 | 20.6000 | -0.483% | 10 | 98 | -5.340% |
| 2026-06-30 | 18.9500 | 20.7000 | 18.9500 | 20.7000 | +28.412% | 8 | 91 | -5.797% |
| 2026-06-25 | 16.5000 | 16.5000 | 16.1200 | 16.1200 | +3.333% | 5 | 87 | +20.968% |
| 2026-06-24 | 17.7500 | 17.7500 | 15.6000 | 15.6000 | -9.827% | 3 | 82 | +25.000% |
| 2026-06-23 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -21.684% | 1 | 82 | +12.717% |
| 2026-06-22 | 24.5000 | 24.5000 | 22.0900 | 22.0900 | -1.909% | 5 | 81 | -11.725% |
| 2026-06-18 | 22.4700 | 22.5200 | 22.4700 | 22.5200 | -8.789% | 8 | 65 | -13.410% |
| 2026-06-17 | 25.6000 | 25.6000 | 24.5000 | 24.6900 | -7.180% | 9 | 65 | -21.021% |
| 2026-06-16 | 26.4000 | 26.6000 | 26.4000 | 26.6000 | -5.674% | 17 | 65 | -26.692% |
| 2026-06-15 | 26.1600 | 28.2000 | 26.1600 | 28.2000 | +76.250% | 19 | 58 | -30.851% |
| 2026-06-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -15.789% | 1 | 58 | +21.875% |
| 2026-06-09 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -14.875% | 1 | 58 | +2.632% |
| 2026-06-08 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | -16.248% | 1 | 59 | -12.634% |
| 2026-06-05 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -11.167% | 5 | 59 | -26.829% |
| 2026-06-04 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -5.482% | 1 | 59 | -35.000% |
| 2026-05-29 | 31.2900 | 31.7400 | 30.1000 | 31.7400 | +6.869% | 3 | 59 | -38.563% |
| 2026-05-28 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +2.308% | 5 | 60 | -34.343% |
| 2026-05-27 | 29.0300 | 29.0300 | 29.0300 | 29.0300 | +4.050% | 1 | 65 | -32.828% |
| 2026-05-26 | 28.5200 | 30.5000 | 27.9000 | 27.9000 | +4.104% | 25 | 66 | -30.108% |
| 2026-05-22 | 27.1800 | 27.1800 | 26.8000 | 26.8000 | +11.667% | 10 | 72 | -27.239% |
| 2026-05-20 | 22.7000 | 24.0000 | 22.7000 | 24.0000 | +16.392% | 2 | 72 | -18.750% |
| 2026-05-19 | 20.6300 | 20.6500 | 20.6200 | 20.6200 | -20.417% | 9 | 70 | -5.432% |
| 2026-05-15 | 24.7100 | 25.9100 | 24.7100 | 25.9100 | -12.702% | 2 | 70 | -24.739% |
| 2026-05-14 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | +11.789% | 1 | 65 | -34.299% |
| 2026-05-13 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +18.527% | 1 | 65 | -26.554% |
| 2026-05-12 | 23.0000 | 23.0000 | 22.4000 | 22.4000 | -12.568% | 3 | 65 | -12.946% |
| 2026-05-11 | 26.0000 | 26.0000 | 25.6200 | 25.6200 | +8.330% | 2 | 65 | -23.888% |
| 2026-05-08 | 23.2000 | 23.6500 | 23.2000 | 23.6500 | +9.440% | 9 | 64 | -17.548% |
| 2026-05-06 | 19.3500 | 21.6100 | 19.3300 | 21.6100 | +29.324% | 8 | 55 | -9.764% |
| 2026-05-05 | 17.0300 | 17.0300 | 16.7100 | 16.7100 | -0.595% | 3 | 56 | +16.697% |
| 2026-05-01 | 17.1000 | 17.1000 | 16.7600 | 16.8100 | +27.348% | 24 | 36 | +16.002% |
| 2026-04-30 | 12.9000 | 13.2000 | 12.9000 | 13.2000 | -5.036% | 2 | 36 | +47.727% |
| 2026-04-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -5.442% | 1 | 34 | +40.288% |
| 2026-04-27 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +6.137% | 3 | 34 | +32.653% |
| 2026-04-24 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +9.055% | 1 | 31 | +40.794% |
| 2026-04-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.726% | 1 | 31 | +53.543% |
| 2026-04-17 | 13.3000 | 13.3300 | 13.0000 | 13.3300 | +44.420% | 7 | 31 | +46.287% |
| 2026-04-15 | 8.5700 | 9.2300 | 8.5700 | 9.2300 | +23.893% | 6 | 27 | +111.268% |
| 2026-04-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +46.654% | 8 | 21 | +161.745% |
| 2026-04-10 | 5.2000 | 5.2000 | 5.0800 | 5.0800 | +30.256% | 6 | 23 | +283.858% |
| 2026-04-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +23.810% | 2 | 18 | +400.000% |
| 2026-04-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +40.000% | 1 | 16 | +519.048% |
| 2026-03-31 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -43.750% | 1 | 15 | +766.667% |
| 2026-03-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -27.273% | 1 | 16 | +387.500% |
| 2026-03-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -10.859% | 1 | 16 | +254.545% |
| 2026-03-16 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -0.963% | 1 | 16 | +216.045% |
| 2026-03-09 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -16.263% | 1 | 15 | +213.002% |
| 2026-03-06 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -11.217% | 1 | 14 | +162.097% |
| 2026-03-05 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -12.251% | 8 | 13 | +132.697% |
| 2026-02-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.048% | 1 | 5 | +104.188% |
| 2026-02-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +14.130% | 1 | 6 | +85.714% |
| 2026-02-23 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -13.696% | 3 | 5 | +111.957% |
| 2026-02-18 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -18.000% | 1 | 2 | +82.927% |
| 2026-02-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.412% | 1 | 2 | +50.000% |
| 2026-02-10 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +8.800% | 1 | 2 | +43.382% |
| 2026-02-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 1 | 1 | +56.000% |