VOO20260918C695
VOO Sep 18 2026 695.00 Call (VOO260918C00695000)
optionOPRA
EODJul 6, 2026
18.19USD+19.908%(+3.02)2
Historical Prices · VOO20260918C695
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 17.5000 | 18.1900 | 17.5000 | 18.1900 | +19.908% | 2 | 151 | 0.000% |
| 2026-07-02 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +24.344% | 1 | 152 | +19.908% |
| 2026-06-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -17.007% | 1 | 152 | +49.098% |
| 2026-06-23 | 16.4000 | 16.4000 | 14.7000 | 14.7000 | -30.000% | 2 | 152 | +23.741% |
| 2026-06-17 | 21.6800 | 21.6800 | 21.0000 | 21.0000 | -8.616% | 3 | 154 | -13.381% |
| 2026-06-16 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | -5.897% | 1 | 154 | -20.844% |
| 2026-06-15 | 23.8000 | 25.3000 | 23.6000 | 24.4200 | +28.526% | 90 | 68 | -25.512% |
| 2026-06-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +25.828% | 2 | 68 | -4.263% |
| 2026-06-10 | 14.5000 | 15.1000 | 14.5000 | 15.1000 | -9.364% | 2 | 68 | +20.464% |
| 2026-06-09 | 20.6000 | 20.6000 | 13.5000 | 16.6600 | -10.909% | 14 | 68 | +9.184% |
| 2026-06-08 | 19.4400 | 19.4700 | 18.7000 | 18.7000 | -1.631% | 4 | 70 | -2.727% |
| 2026-06-05 | 19.6000 | 19.6000 | 19.0100 | 19.0100 | -32.107% | 2 | 70 | -4.314% |
| 2026-06-04 | 25.0000 | 28.0000 | 25.0000 | 28.0000 | +2.190% | 8 | 70 | -35.036% |
| 2026-06-03 | 27.9000 | 27.9000 | 26.6100 | 27.4000 | -7.244% | 3 | 65 | -33.613% |
| 2026-06-01 | 27.2000 | 30.8000 | 27.2000 | 29.5400 | -1.860% | 6 | 64 | -38.422% |
| 2026-05-29 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +14.449% | 1 | 61 | -39.568% |
| 2026-05-28 | 27.3900 | 27.3900 | 26.3000 | 26.3000 | +4.697% | 5 | 61 | -30.837% |
| 2026-05-26 | 25.3000 | 25.9500 | 25.1200 | 25.1200 | +23.137% | 4 | 63 | -27.588% |
| 2026-05-21 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -9.814% | 6 | 61 | -10.833% |
| 2026-05-15 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -18.280% | 1 | 55 | -19.584% |
| 2026-05-14 | 28.0200 | 28.0200 | 27.6800 | 27.6800 | +34.959% | 3 | 55 | -34.285% |
| 2026-05-13 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | -5.046% | 1 | 53 | -11.312% |
| 2026-05-11 | 22.4200 | 22.4200 | 21.6000 | 21.6000 | +13.386% | 2 | 53 | -15.787% |
| 2026-05-07 | 20.7800 | 20.7800 | 19.0500 | 19.0500 | +6.425% | 2 | 52 | -4.514% |
| 2026-05-06 | 16.7400 | 18.7000 | 16.7400 | 17.9000 | +23.875% | 20 | 53 | +1.620% |
| 2026-05-05 | 14.3900 | 14.4500 | 14.3900 | 14.4500 | +25.652% | 2 | 39 | +25.882% |
| 2026-04-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.862% | 33 | 6 | +58.174% |
| 2026-04-17 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +194.211% | 1 | 6 | +62.701% |
| 2026-04-06 | 1.9000 | 3.8000 | 1.9000 | 3.8000 | +68.889% | 2 | 5 | +378.684% |
| 2026-03-30 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -40.789% | 1 | 5 | +708.444% |
| 2026-03-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.833% | 3 | 5 | +378.684% |
| 2026-03-17 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | -40.741% | 2 | 4 | +278.958% |
| 2026-02-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +15.714% | 1 | 3 | +124.568% |
| 2026-02-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -32.432% | 1 | 2 | +159.857% |
| 2026-02-06 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 0.000% | 1 | 1 | +75.579% |