VOO20261016C680
VOO Oct 16 2026 680.00 Call (VOO261016C00680000)
optionOPRA
EODJul 6, 2026
31.70USD+19.307%(+5.13)5
Historical Prices · VOO20261016C680
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +19.307% | 5 | 222 | 0.000% |
| 2026-07-02 | 29.3600 | 29.3600 | 26.5700 | 26.5700 | -15.651% | 6 | 221 | +19.307% |
| 2026-06-30 | 31.5500 | 31.7800 | 31.5000 | 31.5000 | +12.259% | 6 | 221 | +0.635% |
| 2026-06-29 | 26.8800 | 28.1200 | 26.8800 | 28.0600 | +8.929% | 8 | 226 | +12.972% |
| 2026-06-26 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | -2.792% | 1 | 221 | +23.059% |
| 2026-06-25 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -3.285% | 1 | 221 | +19.623% |
| 2026-06-24 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -4.861% | 17 | 220 | +15.693% |
| 2026-06-23 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -4.000% | 1 | 203 | +10.069% |
| 2026-06-17 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -18.010% | 1 | 201 | +5.667% |
| 2026-06-16 | 36.7500 | 36.7500 | 36.5900 | 36.5900 | +9.224% | 2 | 201 | -13.364% |
| 2026-06-12 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +30.604% | 1 | 200 | -5.373% |
| 2026-06-11 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -5.594% | 4 | 200 | +23.587% |
| 2026-06-10 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | +10.672% | 1 | 204 | +16.673% |
| 2026-06-09 | 26.6400 | 26.6400 | 24.5500 | 24.5500 | -23.281% | 5 | 203 | +29.124% |
| 2026-06-08 | 32.5000 | 33.0000 | 31.9000 | 32.0000 | -3.323% | 15 | 203 | -0.938% |
| 2026-06-05 | 31.3000 | 33.1000 | 31.3000 | 33.1000 | -15.561% | 17 | 191 | -4.230% |
| 2026-06-03 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +5.660% | 3 | 187 | -19.133% |
| 2026-05-22 | 37.4700 | 37.4700 | 37.1000 | 37.1000 | +12.903% | 3 | 187 | -14.555% |
| 2026-05-21 | 32.6000 | 32.8600 | 32.6000 | 32.8600 | +11.731% | 17 | 187 | -3.530% |
| 2026-05-19 | 29.4100 | 29.4100 | 29.4100 | 29.4100 | -5.434% | 4 | 187 | +7.786% |
| 2026-05-18 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -15.946% | 1 | 198 | +1.929% |
| 2026-05-15 | 35.1500 | 37.0000 | 34.8500 | 37.0000 | -6.020% | 5 | 198 | -14.324% |
| 2026-05-14 | 39.2800 | 40.2200 | 38.9000 | 39.3700 | +11.847% | 6 | 193 | -19.482% |
| 2026-05-11 | 35.4000 | 35.4000 | 35.1300 | 35.2000 | +6.991% | 3 | 195 | -9.943% |
| 2026-05-08 | 32.6700 | 32.9000 | 32.6700 | 32.9000 | +7.763% | 6 | 193 | -3.647% |
| 2026-05-07 | 32.4600 | 32.4600 | 30.5300 | 30.5300 | -2.616% | 8 | 198 | +3.832% |
| 2026-05-06 | 30.1000 | 31.3500 | 30.0700 | 31.3500 | +22.605% | 8 | 197 | +1.116% |
| 2026-05-05 | 23.0000 | 25.5700 | 23.0000 | 25.5700 | +6.542% | 3 | 191 | +23.973% |
| 2026-04-30 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +15.385% | 1 | 190 | +32.083% |
| 2026-04-29 | 19.6500 | 20.8000 | 19.6500 | 20.8000 | -8.087% | 2 | 191 | +52.404% |
| 2026-04-27 | 22.4000 | 22.6300 | 21.8800 | 22.6300 | +9.324% | 114 | 190 | +40.080% |
| 2026-04-24 | 20.5800 | 20.7000 | 20.5800 | 20.7000 | -0.145% | 4 | 148 | +53.140% |
| 2026-04-21 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | +11.392% | 2 | 146 | +52.918% |
| 2026-04-20 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | -7.643% | 10 | 146 | +70.339% |
| 2026-04-17 | 19.4800 | 20.1500 | 19.4800 | 20.1500 | +21.605% | 7 | 140 | +57.320% |
| 2026-04-16 | 15.8800 | 16.5700 | 15.8800 | 16.5700 | +16.118% | 7 | 135 | +91.310% |
| 2026-04-15 | 14.2200 | 14.4000 | 14.2200 | 14.2700 | +12.186% | 12 | 129 | +122.144% |
| 2026-04-14 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +53.253% | 1 | 125 | +149.214% |
| 2026-04-08 | 8.1900 | 8.9400 | 8.1900 | 8.3000 | +53.704% | 29 | 124 | +281.928% |
| 2026-04-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -21.739% | 1 | 97 | +487.037% |
| 2026-04-01 | 6.1000 | 6.9000 | 6.1000 | 6.9000 | +53.333% | 4 | 97 | +359.420% |
| 2026-03-31 | 4.2900 | 4.5000 | 4.2900 | 4.5000 | -27.419% | 7 | 93 | +604.444% |
| 2026-03-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -12.921% | 1 | 87 | +411.290% |
| 2026-03-24 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -16.038% | 2 | 87 | +345.225% |
| 2026-03-23 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +30.462% | 2 | 89 | +273.821% |
| 2026-03-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -28.097% | 1 | 87 | +387.692% |
| 2026-03-18 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -10.672% | 1 | 86 | +250.664% |
| 2026-03-16 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -25.258% | 1 | 86 | +213.241% |
| 2026-03-10 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -8.390% | 1 | 85 | +134.121% |
| 2026-02-27 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -5.256% | 1 | 84 | +114.479% |
| 2026-02-26 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -9.302% | 82 | 85 | +103.205% |
| 2026-02-25 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +21.127% | 1 | 2 | +84.302% |
| 2026-02-23 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 0.000% | 2 | 2 | +123.239% |