VOO20260918C700
VOO Sep 18 2026 700.00 Call (VOO260918C00700000)
optionOPRA
EODJul 8, 2026
12.35USD-22.571%(-3.60)1
Historical Prices · VOO20260918C700
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -22.571% | 1 | 134 | 0.000% |
| 2026-07-06 | 14.9000 | 16.0000 | 14.9000 | 15.9500 | +25.591% | 8 | 134 | -22.571% |
| 2026-07-02 | 15.9000 | 16.0000 | 12.7000 | 12.7000 | -14.536% | 6 | 135 | -2.756% |
| 2026-06-30 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +10.074% | 1 | 135 | -16.891% |
| 2026-06-29 | 13.0000 | 13.5000 | 11.3300 | 13.5000 | +34.462% | 16 | 134 | -8.519% |
| 2026-06-26 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -12.696% | 1 | 123 | +23.008% |
| 2026-06-25 | 12.0100 | 12.0100 | 11.5000 | 11.5000 | -6.504% | 3 | 124 | +7.391% |
| 2026-06-24 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.125% | 1 | 121 | +0.407% |
| 2026-06-23 | 12.9500 | 13.9000 | 12.4400 | 12.4400 | -29.797% | 6 | 120 | -0.723% |
| 2026-06-22 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -1.501% | 1 | 118 | -30.305% |
| 2026-06-18 | 17.3100 | 17.9900 | 17.2000 | 17.9900 | -7.744% | 7 | 117 | -31.351% |
| 2026-06-16 | 20.4800 | 20.4800 | 19.5000 | 19.5000 | -11.121% | 10 | 117 | -36.667% |
| 2026-06-15 | 20.3200 | 21.9400 | 20.3200 | 21.9400 | +44.342% | 2 | 114 | -43.710% |
| 2026-06-12 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +32.174% | 1 | 114 | -18.750% |
| 2026-06-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +5.505% | 1 | 114 | +7.391% |
| 2026-06-09 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -31.013% | 1 | 115 | +13.303% |
| 2026-06-08 | 17.7000 | 17.7000 | 15.8000 | 15.8000 | +5.333% | 4 | 116 | -21.835% |
| 2026-06-05 | 19.0600 | 19.4000 | 15.0000 | 15.0000 | -42.308% | 10 | 116 | -17.667% |
| 2026-06-01 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +3.298% | 1 | 120 | -52.500% |
| 2026-05-29 | 25.1200 | 25.2500 | 24.5000 | 25.1700 | +4.008% | 13 | 121 | -50.934% |
| 2026-05-28 | 22.9400 | 24.2000 | 22.9400 | 24.2000 | +7.556% | 4 | 127 | -48.967% |
| 2026-05-26 | 22.8700 | 22.8700 | 22.2600 | 22.5000 | +18.671% | 29 | 124 | -45.111% |
| 2026-05-21 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | +9.595% | 1 | 101 | -34.863% |
| 2026-05-20 | 16.9700 | 17.3000 | 16.9700 | 17.3000 | -1.593% | 2 | 101 | -28.613% |
| 2026-05-19 | 15.4500 | 17.5800 | 15.4500 | 17.5800 | -7.474% | 4 | 102 | -29.750% |
| 2026-05-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -8.079% | 1 | 102 | -35.000% |
| 2026-05-15 | 23.0000 | 23.0000 | 20.6700 | 20.6700 | -13.983% | 2 | 102 | -40.252% |
| 2026-05-14 | 24.7000 | 24.7000 | 24.0300 | 24.0300 | +21.486% | 4 | 104 | -48.606% |
| 2026-05-13 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +12.386% | 2 | 106 | -37.563% |
| 2026-05-12 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -12.219% | 1 | 106 | -29.830% |
| 2026-05-11 | 19.5000 | 20.4000 | 19.5000 | 20.0500 | +9.863% | 8 | 106 | -38.404% |
| 2026-05-08 | 17.8500 | 18.8900 | 17.8500 | 18.2500 | +13.566% | 35 | 100 | -32.329% |
| 2026-05-07 | 18.2400 | 18.2400 | 16.0700 | 16.0700 | -8.797% | 5 | 66 | -23.149% |
| 2026-05-06 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | +38.196% | 1 | 68 | -29.909% |
| 2026-05-05 | 12.2000 | 12.9400 | 12.2000 | 12.7500 | +15.909% | 20 | 68 | -3.137% |
| 2026-05-04 | 11.9000 | 11.9300 | 11.0000 | 11.0000 | -7.563% | 12 | 69 | +12.273% |
| 2026-05-01 | 12.0500 | 13.0000 | 11.9000 | 11.9000 | +17.011% | 14 | 53 | +3.782% |
| 2026-04-30 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +1.700% | 10 | 53 | +21.436% |
| 2026-04-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 1 | 48 | +23.500% |
| 2026-04-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.953% | 1 | 47 | +30.000% |
| 2026-04-24 | 9.0000 | 10.5500 | 9.0000 | 10.5500 | +13.076% | 6 | 47 | +17.062% |
| 2026-04-23 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -2.304% | 1 | 46 | +32.369% |
| 2026-04-22 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +11.435% | 2 | 46 | +29.319% |
| 2026-04-21 | 10.0000 | 10.0000 | 8.5700 | 8.5700 | -8.146% | 2 | 42 | +44.107% |
| 2026-04-20 | 9.1000 | 9.3300 | 9.1000 | 9.3300 | -2.304% | 3 | 42 | +32.369% |
| 2026-04-17 | 8.5300 | 9.7000 | 8.5300 | 9.5500 | +29.229% | 12 | 41 | +29.319% |
| 2026-04-16 | 7.3000 | 7.9000 | 7.3000 | 7.3900 | +36.852% | 14 | 38 | +67.118% |
| 2026-04-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +13.924% | 5 | 27 | +128.704% |
| 2026-04-14 | 4.5000 | 4.7400 | 4.3000 | 4.7400 | +48.125% | 7 | 22 | +160.549% |
| 2026-04-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 17 | +285.937% |
| 2026-04-10 | 3.3000 | 3.3500 | 3.2000 | 3.3000 | +1.852% | 4 | 17 | +274.242% |
| 2026-04-09 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | +17.818% | 2 | 16 | +281.173% |
| 2026-04-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +49.457% | 2 | 14 | +349.091% |
| 2026-04-07 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -12.381% | 1 | 14 | +571.196% |
| 2026-04-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +10.526% | 1 | 13 | +488.095% |
| 2026-04-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +18.750% | 1 | 13 | +550.000% |
| 2026-03-27 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -47.541% | 1 | 12 | +671.875% |
| 2026-03-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -45.536% | 1 | 11 | +304.918% |
| 2026-03-10 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +6.061% | 2 | 11 | +120.536% |
| 2026-03-06 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -22.124% | 5 | 11 | +133.902% |
| 2026-03-05 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -18.313% | 1 | 13 | +82.153% |
| 2026-02-26 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | -2.353% | 2 | 14 | +48.795% |
| 2026-02-25 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +23.726% | 2 | 12 | +45.294% |
| 2026-02-23 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -8.400% | 1 | 12 | +79.767% |
| 2026-02-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.724% | 2 | 11 | +64.667% |
| 2026-02-18 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -23.663% | 5 | 9 | +60.182% |
| 2026-02-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.878% | 1 | 5 | +22.277% |
| 2026-02-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +8.621% | 1 | 4 | +30.688% |
| 2026-02-06 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.752% | 1 | 3 | +41.954% |
| 2026-02-04 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -13.611% | 1 | 2 | +32.369% |
| 2026-01-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 0.000% | 1 | 1 | +14.352% |