VOO20260717P550
VOO Jul 17 2026 550.00 Put (VOO260717P00550000)
optionOPRA
EODJul 1, 2026
0.60USD+275.000%(+0.44)1
Historical Prices · VOO20260717P550
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +275.000% | 1 | 205 | 0.000% |
| 2026-06-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -60.000% | 10 | 205 | +275.000% |
| 2026-06-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +60.000% | 1 | 195 | +50.000% |
| 2026-06-18 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 196 | +140.000% |
| 2026-06-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 196 | +100.000% |
| 2026-06-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -23.077% | 33 | 196 | +50.000% |
| 2026-06-01 | 0.6200 | 0.6200 | 0.5200 | 0.5200 | -21.212% | 2 | 196 | +15.385% |
| 2026-05-29 | 0.5900 | 0.6600 | 0.5900 | 0.6600 | -17.500% | 102 | 196 | -9.091% |
| 2026-05-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 5 | 111 | -25.000% |
| 2026-05-26 | 1.0900 | 1.0900 | 0.9000 | 0.9000 | -40.000% | 6 | 111 | -33.333% |
| 2026-05-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.940% | 1 | 115 | -60.000% |
| 2026-05-19 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -23.429% | 6 | 110 | -55.224% |
| 2026-05-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.895% | 2 | 110 | -65.714% |
| 2026-05-12 | 1.6500 | 1.9000 | 1.6500 | 1.9000 | -5.000% | 6 | 106 | -68.421% |
| 2026-05-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 12 | 106 | -70.000% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.714% | 1 | 107 | -76.000% |
| 2026-04-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 6 | 107 | -78.571% |
| 2026-04-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.489% | 1 | 102 | -80.000% |
| 2026-04-28 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -26.344% | 1 | 101 | -78.102% |
| 2026-04-24 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -2.105% | 1 | 100 | -83.871% |
| 2026-04-23 | 3.5800 | 3.8000 | 3.5800 | 3.8000 | -2.062% | 11 | 100 | -84.211% |
| 2026-04-21 | 3.5800 | 3.8800 | 3.5800 | 3.8800 | +10.857% | 3 | 92 | -84.536% |
| 2026-04-17 | 3.6200 | 3.6200 | 3.5000 | 3.5000 | -12.500% | 6 | 92 | -82.857% |
| 2026-04-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 94 | -85.000% |
| 2026-04-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -23.077% | 1 | 93 | -85.714% |
| 2026-04-13 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -54.500% | 1 | 93 | -89.011% |
| 2026-04-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 1 | 92 | -95.000% |
| 2026-04-01 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -33.608% | 1 | 92 | -94.690% |
| 2026-03-30 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -6.740% | 1 | 92 | -96.475% |
| 2026-03-27 | 16.5800 | 18.2500 | 16.5800 | 18.2500 | +71.201% | 7 | 91 | -96.712% |
| 2026-03-23 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -29.028% | 1 | 86 | -94.371% |
| 2026-03-20 | 14.1000 | 15.0200 | 14.1000 | 15.0200 | +31.065% | 2 | 86 | -96.005% |
| 2026-03-18 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -0.348% | 2 | 85 | -94.764% |
| 2026-03-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.118% | 1 | 83 | -94.783% |
| 2026-03-12 | 11.7400 | 11.7400 | 11.6300 | 11.6300 | -3.083% | 2 | 84 | -94.841% |
| 2026-03-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.439% | 5 | 84 | -95.000% |
| 2026-03-06 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +29.474% | 1 | 84 | -95.122% |
| 2026-03-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.765% | 5 | 84 | -93.684% |
| 2026-03-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.458% | 1 | 81 | -92.941% |
| 2026-02-13 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +23.077% | 1 | 80 | -93.750% |
| 2026-02-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.683% | 1 | 80 | -92.308% |
| 2026-01-22 | 8.6000 | 8.6000 | 8.2700 | 8.2700 | -9.121% | 62 | 80 | -92.745% |
| 2026-01-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -16.514% | 1 | 32 | -93.407% |
| 2026-01-20 | 10.0000 | 10.9000 | 10.0000 | 10.9000 | +12.953% | 11 | 33 | -94.495% |
| 2026-01-14 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +16.405% | 1 | 23 | -93.782% |
| 2026-01-07 | 8.0000 | 8.2900 | 8.0000 | 8.2900 | -2.471% | 2 | 22 | -92.762% |
| 2026-01-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.410% | 1 | 20 | -92.941% |
| 2026-01-02 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.290% | 1 | 20 | -92.771% |
| 2025-12-30 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -12.019% | 2 | 19 | -93.443% |
| 2025-12-19 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -12.678% | 1 | 19 | -94.231% |
| 2025-12-16 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +8.767% | 2 | 19 | -94.962% |
| 2025-12-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.947% | 2 | 19 | -94.521% |
| 2025-12-12 | 11.5800 | 11.5800 | 11.4000 | 11.4000 | +0.441% | 11 | 17 | -94.737% |
| 2025-12-05 | 11.3200 | 11.3500 | 11.3200 | 11.3500 | -7.724% | 2 | 6 | -94.714% |
| 2025-12-02 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -28.028% | 1 | 6 | -95.122% |
| 2025-11-24 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | +17.862% | 1 | 5 | -96.489% |
| 2025-11-20 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 4 | 4 | -95.862% |