VOO20260717P600
VOO Jul 17 2026 600.00 Put (VOO260717P00600000)
optionOPRA
EODJul 8, 2026
0.25USD+127.273%(+0.14)2
Historical Prices · VOO20260717P600
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 0.1900 | 0.2500 | 0.1900 | 0.2500 | +127.273% | 2 | 289 | 0.000% |
| 2026-07-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -60.714% | 1 | 291 | +127.273% |
| 2026-07-06 | 0.0100 | 0.2800 | 0.0100 | 0.2800 | +40.000% | 4 | 291 | -10.714% |
| 2026-07-01 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -31.034% | 40 | 287 | +25.000% |
| 2026-06-30 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -30.952% | 1 | 287 | -13.793% |
| 2026-06-29 | 0.5000 | 0.5000 | 0.3000 | 0.4200 | -47.500% | 36 | 287 | -40.476% |
| 2026-06-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -27.273% | 1 | 303 | -68.750% |
| 2026-06-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 302 | -77.273% |
| 2026-06-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +19.318% | 10 | 312 | -76.190% |
| 2026-06-23 | 1.1400 | 1.1400 | 0.8800 | 0.8800 | +12.821% | 6 | 302 | -71.591% |
| 2026-06-18 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | +8.333% | 7 | 288 | -67.949% |
| 2026-06-17 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 9 | 288 | -65.278% |
| 2026-06-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +12.903% | 1 | 288 | -64.286% |
| 2026-06-15 | 0.7600 | 0.8000 | 0.6200 | 0.6200 | -53.030% | 3 | 284 | -59.677% |
| 2026-06-12 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -36.538% | 10 | 284 | -81.061% |
| 2026-06-11 | 2.3400 | 2.3400 | 2.0800 | 2.0800 | -20.000% | 2 | 284 | -87.981% |
| 2026-06-10 | 2.0600 | 2.6000 | 2.0600 | 2.6000 | +59.509% | 6 | 284 | -90.385% |
| 2026-06-08 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -18.500% | 3 | 283 | -84.663% |
| 2026-06-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +68.067% | 2 | 281 | -87.500% |
| 2026-06-04 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -8.462% | 2 | 283 | -78.992% |
| 2026-06-03 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 1 | 283 | -80.769% |
| 2026-06-02 | 1.2300 | 1.3000 | 1.2000 | 1.2000 | -1.639% | 4 | 283 | -79.167% |
| 2026-06-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -0.813% | 1 | 281 | -79.508% |
| 2026-05-29 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -14.583% | 69 | 282 | -79.675% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.4400 | 1.4400 | -15.294% | 70 | 282 | -82.639% |
| 2026-05-27 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | -10.053% | 4 | 285 | -85.294% |
| 2026-05-26 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | -16.740% | 2 | 287 | -86.772% |
| 2026-05-22 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -18.051% | 1 | 288 | -88.987% |
| 2026-05-21 | 2.9000 | 2.9000 | 2.7700 | 2.7700 | +6.538% | 6 | 290 | -90.975% |
| 2026-05-20 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -16.129% | 2 | 290 | -90.385% |
| 2026-05-19 | 3.2000 | 3.3700 | 3.1000 | 3.1000 | -6.061% | 46 | 294 | -91.935% |
| 2026-05-18 | 3.1200 | 3.4000 | 3.1200 | 3.3000 | +6.109% | 5 | 294 | -92.424% |
| 2026-05-15 | 3.4000 | 3.4000 | 3.1100 | 3.1100 | -4.012% | 2 | 294 | -91.961% |
| 2026-05-14 | 2.9500 | 3.2400 | 2.9500 | 3.2400 | +1.250% | 6 | 262 | -92.284% |
| 2026-05-13 | 3.4000 | 3.4100 | 3.2000 | 3.2000 | -20.988% | 13 | 265 | -92.188% |
| 2026-05-12 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +17.733% | 31 | 265 | -93.827% |
| 2026-05-11 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | -14.851% | 2 | 265 | -92.733% |
| 2026-05-07 | 3.8300 | 4.2000 | 3.8000 | 4.0400 | +2.278% | 122 | 250 | -93.812% |
| 2026-05-06 | 4.3600 | 4.4900 | 3.4300 | 3.9500 | -19.388% | 8 | 232 | -93.671% |
| 2026-05-05 | 4.7000 | 5.0000 | 4.7000 | 4.9000 | -13.428% | 7 | 234 | -94.898% |
| 2026-05-04 | 5.8400 | 5.8400 | 5.3200 | 5.6600 | +8.846% | 5 | 238 | -95.583% |
| 2026-05-01 | 4.8100 | 5.2000 | 4.8100 | 5.2000 | -5.109% | 2 | 238 | -95.192% |
| 2026-04-30 | 5.8000 | 5.9000 | 5.4800 | 5.4800 | -19.174% | 17 | 238 | -95.438% |
| 2026-04-29 | 6.6000 | 6.8800 | 6.5000 | 6.7800 | -0.877% | 13 | 248 | -96.313% |
| 2026-04-28 | 7.0000 | 7.0000 | 6.7700 | 6.8400 | +6.875% | 15 | 237 | -96.345% |
| 2026-04-27 | 6.8200 | 6.8500 | 6.4000 | 6.4000 | -14.439% | 17 | 234 | -96.094% |
| 2026-04-24 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +0.403% | 2 | 223 | -96.658% |
| 2026-04-22 | 7.1000 | 7.6100 | 7.1000 | 7.4500 | +5.674% | 8 | 223 | -96.644% |
| 2026-04-17 | 7.6500 | 7.6500 | 6.8000 | 7.0500 | -25.554% | 18 | 221 | -96.454% |
| 2026-04-14 | 9.7000 | 9.7000 | 9.4700 | 9.4700 | -20.620% | 40 | 221 | -97.360% |
| 2026-04-13 | 11.3000 | 12.9000 | 11.3000 | 11.9300 | -8.231% | 4 | 210 | -97.904% |
| 2026-04-10 | 12.4700 | 13.4200 | 12.4700 | 13.0000 | -0.230% | 55 | 209 | -98.077% |
| 2026-04-09 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -46.157% | 2 | 169 | -98.081% |
| 2026-04-07 | 23.0800 | 24.2000 | 23.0800 | 24.2000 | +6.843% | 15 | 171 | -98.967% |
| 2026-04-06 | 23.5000 | 23.5000 | 22.6500 | 22.6500 | -35.926% | 5 | 170 | -98.896% |
| 2026-03-30 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | +7.121% | 1 | 170 | -99.293% |
| 2026-03-27 | 31.8000 | 33.0000 | 31.8000 | 33.0000 | +22.677% | 6 | 171 | -99.242% |
| 2026-03-26 | 28.7600 | 28.7600 | 26.9000 | 26.9000 | +10.974% | 7 | 173 | -99.071% |
| 2026-03-25 | 24.1500 | 24.2400 | 24.1500 | 24.2400 | -9.349% | 3 | 173 | -98.969% |
| 2026-03-20 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | +2.846% | 2 | 172 | -99.065% |
| 2026-03-19 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +21.495% | 10 | 172 | -99.038% |
| 2026-03-16 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -11.387% | 2 | 162 | -98.832% |
| 2026-03-13 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +35.294% | 1 | 164 | -98.965% |
| 2026-03-10 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -8.836% | 1 | 166 | -98.599% |
| 2026-03-09 | 24.3400 | 24.3400 | 19.5800 | 19.5800 | -11.000% | 7 | 167 | -98.723% |
| 2026-03-06 | 20.5000 | 22.0000 | 20.5000 | 22.0000 | +18.598% | 6 | 176 | -98.864% |
| 2026-03-05 | 16.7800 | 18.5500 | 16.7800 | 18.5500 | -10.169% | 3 | 170 | -98.652% |
| 2026-03-03 | 19.2500 | 20.6500 | 19.2500 | 20.6500 | +32.372% | 6 | 167 | -98.789% |
| 2026-03-02 | 15.6000 | 15.7000 | 15.6000 | 15.6000 | +7.586% | 14 | 164 | -98.397% |
| 2026-02-26 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.024% | 1 | 157 | -98.276% |
| 2026-02-25 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -6.984% | 1 | 157 | -98.294% |
| 2026-02-20 | 15.9600 | 15.9600 | 15.7500 | 15.7500 | -2.597% | 2 | 157 | -98.413% |
| 2026-02-18 | 16.2000 | 16.2000 | 15.3100 | 16.1700 | -14.715% | 4 | 155 | -98.454% |
| 2026-02-17 | 18.7200 | 19.0000 | 18.7200 | 18.9600 | +10.233% | 3 | 154 | -98.681% |
| 2026-02-13 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +16.138% | 1 | 152 | -98.547% |
| 2026-02-11 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -1.267% | 1 | 152 | -98.312% |
| 2026-02-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.413% | 3 | 152 | -98.333% |
| 2026-01-30 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | -6.839% | 1 | 149 | -98.390% |
| 2026-01-29 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +11.879% | 1 | 148 | -98.500% |
| 2026-01-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +4.123% | 1 | 148 | -98.322% |
| 2026-01-27 | 15.3000 | 15.3000 | 14.3100 | 14.3100 | -8.445% | 2 | 147 | -98.253% |
| 2026-01-23 | 15.7000 | 15.7000 | 15.6300 | 15.6300 | -15.054% | 2 | 147 | -98.401% |
| 2026-01-21 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -6.599% | 1 | 145 | -98.641% |
| 2026-01-20 | 18.4000 | 19.7700 | 18.4000 | 19.7000 | +28.758% | 9 | 145 | -98.731% |
| 2026-01-16 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.131% | 1 | 143 | -98.366% |
| 2026-01-15 | 14.9000 | 15.2800 | 14.8000 | 15.2800 | -0.131% | 21 | 143 | -98.364% |
| 2026-01-13 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -1.418% | 34 | 122 | -98.366% |
| 2026-01-09 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -3.061% | 1 | 88 | -98.389% |
| 2026-01-08 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +2.170% | 1 | 88 | -98.438% |
| 2026-01-07 | 15.7000 | 15.7000 | 15.6700 | 15.6700 | -5.317% | 4 | 87 | -98.405% |
| 2026-01-05 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -3.386% | 2 | 86 | -98.489% |
| 2026-01-02 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +4.324% | 1 | 86 | -98.541% |
| 2025-12-30 | 16.3000 | 16.4200 | 16.3000 | 16.4200 | +1.988% | 4 | 85 | -98.477% |
| 2025-12-26 | 15.0000 | 16.2000 | 15.0000 | 16.1000 | -19.500% | 65 | 81 | -98.447% |
| 2025-12-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.439% | 10 | 16 | -98.750% |
| 2025-12-12 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +7.895% | 1 | 6 | -98.780% |
| 2025-12-11 | 20.5000 | 20.5000 | 19.0000 | 19.0000 | -7.362% | 4 | 6 | -98.684% |
| 2025-12-09 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | +1.184% | 1 | 6 | -98.781% |
| 2025-12-08 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -2.360% | 2 | 5 | -98.767% |
| 2025-12-04 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | +1.268% | 1 | 3 | -98.796% |
| 2025-12-03 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -16.667% | 2 | 3 | -98.780% |
| 2025-11-20 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | 0.000% | 1 | 1 | -98.984% |