VOO20260918P600
VOO Sep 18 2026 600.00 Put (VOO260918P00600000)
optionOPRA
EODJul 7, 2026
2.72USD-6.207%(-0.18)1
Historical Prices · VOO20260918P600
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.207% | 1 | 109 | 0.000% |
| 2026-07-06 | 2.8600 | 3.6000 | 2.8600 | 2.9000 | -16.427% | 4 | 108 | -6.207% |
| 2026-07-02 | 3.1900 | 3.4700 | 3.1900 | 3.4700 | -9.635% | 10 | 99 | -21.614% |
| 2026-06-30 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -3.030% | 1 | 119 | -29.167% |
| 2026-06-29 | 4.3000 | 4.3000 | 3.9600 | 3.9600 | -28.000% | 21 | 120 | -31.313% |
| 2026-06-24 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +1.476% | 11 | 110 | -50.545% |
| 2026-06-23 | 5.7000 | 5.7000 | 5.4200 | 5.4200 | +26.047% | 2 | 99 | -49.815% |
| 2026-06-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -14.000% | 1 | 90 | -36.744% |
| 2026-06-17 | 4.4000 | 5.0000 | 4.4000 | 5.0000 | +21.655% | 2 | 90 | -45.600% |
| 2026-06-15 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -37.443% | 1 | 90 | -33.820% |
| 2026-06-12 | 6.3100 | 6.8000 | 6.2700 | 6.5700 | -18.688% | 17 | 90 | -58.600% |
| 2026-06-11 | 8.0100 | 8.0900 | 8.0100 | 8.0800 | -2.651% | 5 | 90 | -66.337% |
| 2026-06-10 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | +15.760% | 2 | 85 | -67.229% |
| 2026-06-09 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +19.500% | 1 | 83 | -62.064% |
| 2026-06-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.808% | 9 | 82 | -54.667% |
| 2026-06-05 | 5.1300 | 7.3000 | 5.1300 | 7.3000 | +40.385% | 4 | 73 | -62.740% |
| 2026-06-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 2 | 70 | -47.692% |
| 2026-06-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 70 | -45.600% |
| 2026-06-01 | 4.9500 | 5.0000 | 4.7000 | 4.7000 | -7.843% | 3 | 70 | -42.128% |
| 2026-05-28 | 6.5000 | 6.5000 | 5.1000 | 5.1000 | -10.526% | 3 | 70 | -46.667% |
| 2026-05-26 | 5.6800 | 5.7000 | 5.6800 | 5.7000 | -30.488% | 5 | 73 | -52.281% |
| 2026-05-19 | 7.9000 | 8.2000 | 7.9000 | 8.2000 | +7.895% | 23 | 78 | -66.829% |
| 2026-05-18 | 7.7000 | 7.7000 | 7.6000 | 7.6000 | -10.588% | 11 | 88 | -64.211% |
| 2026-05-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +13.333% | 1 | 88 | -68.000% |
| 2026-05-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.714% | 30 | 84 | -63.733% |
| 2026-05-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.704% | 1 | 53 | -67.619% |
| 2026-05-08 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -0.491% | 3 | 53 | -66.420% |
| 2026-05-07 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -7.500% | 1 | 52 | -66.585% |
| 2026-05-06 | 8.0000 | 8.8000 | 8.0000 | 8.8000 | -7.368% | 3 | 51 | -69.091% |
| 2026-05-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -22.131% | 1 | 49 | -71.368% |
| 2026-04-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +4.096% | 2 | 49 | -77.705% |
| 2026-04-27 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -10.534% | 3 | 47 | -76.792% |
| 2026-04-23 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +0.924% | 1 | 47 | -79.237% |
| 2026-04-21 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +11.897% | 1 | 47 | -79.045% |
| 2026-04-17 | 13.1000 | 13.1000 | 11.6000 | 11.6000 | -20.000% | 3 | 47 | -76.552% |
| 2026-04-16 | 14.0100 | 14.5000 | 14.0100 | 14.5000 | +3.571% | 3 | 48 | -81.241% |
| 2026-04-15 | 14.9000 | 14.9000 | 14.0000 | 14.0000 | -21.038% | 5 | 46 | -80.571% |
| 2026-04-13 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -9.077% | 1 | 50 | -84.659% |
| 2026-04-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -29.501% | 1 | 49 | -86.051% |
| 2026-04-06 | 27.6600 | 27.6600 | 27.6600 | 27.6600 | -6.237% | 1 | 49 | -90.166% |
| 2026-04-01 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -18.056% | 1 | 48 | -90.780% |
| 2026-03-31 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -8.280% | 1 | 49 | -92.444% |
| 2026-03-30 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | -0.127% | 1 | 48 | -93.070% |
| 2026-03-27 | 38.1500 | 39.3000 | 38.1500 | 39.3000 | +14.778% | 2 | 48 | -93.079% |
| 2026-03-26 | 31.7500 | 34.2400 | 31.7500 | 34.2400 | +18.069% | 3 | 47 | -92.056% |
| 2026-03-25 | 28.1000 | 29.0000 | 28.1000 | 29.0000 | -7.937% | 5 | 48 | -90.621% |
| 2026-03-24 | 32.4000 | 32.4000 | 31.5000 | 31.5000 | -3.196% | 5 | 52 | -91.365% |
| 2026-03-20 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | +26.124% | 5 | 47 | -91.641% |
| 2026-03-16 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -14.570% | 1 | 45 | -89.457% |
| 2026-03-13 | 27.1500 | 30.2000 | 27.1500 | 30.2000 | +0.667% | 5 | 44 | -90.993% |
| 2026-03-09 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +16.641% | 5 | 42 | -90.933% |
| 2026-03-06 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | +19.019% | 1 | 47 | -89.425% |
| 2026-03-03 | 25.0000 | 25.0000 | 21.6100 | 21.6100 | -3.527% | 8 | 46 | -87.413% |
| 2026-02-23 | 20.6000 | 22.4000 | 20.6000 | 22.4000 | -2.609% | 7 | 43 | -87.857% |
| 2026-02-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.308% | 30 | 36 | -88.174% |
| 2026-02-13 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +7.039% | 1 | 5 | -87.664% |
| 2026-02-09 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -15.953% | 5 | 5 | -86.796% |
| 2026-02-05 | 24.5100 | 24.5100 | 24.5100 | 24.5100 | +30.165% | 5 | 5 | -88.902% |
| 2026-01-27 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | 0.000% | 5 | 5 | -85.555% |