Dark

VOO20261016P600
VOO Oct 16 2026 600.00 Put (VOO261016P00600000)
option OPRA

EOD

Sep 29, 2026

0.1000-60.000%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.1800	0.1000	0.1000	-60.000%	2	185	0.000%
2026-09-22	0.2000	0.2500	0.2000	0.2500	-34.211%	36	188	-60.000%
2026-09-21	0.3800	0.3800	0.3800	0.3800	-63.810%	3	203	-73.684%
2026-09-16	1.0500	1.0500	1.0500	1.0500	+23.529%	10	203	-90.476%
2026-09-11	0.8500	0.8500	0.8500	0.8500	-15.000%	1	195	-88.235%
2026-09-10	1.0500	1.0500	1.0000	1.0000	+5.263%	9	195	-90.000%
2026-09-09	0.8000	0.9500	0.8000	0.9500	+18.750%	8	191	-89.474%
2026-09-08	1.0000	1.0000	0.7900	0.8000	-5.882%	4	190	-87.500%
2026-09-03	0.8500	0.8500	0.8500	0.8500	-5.556%	3	190	-88.235%
2026-09-01	1.2000	1.2000	0.9000	0.9000	-18.182%	2	191	-88.889%
2026-08-31	1.0700	1.1000	1.0700	1.1000	0.000%	5	190	-90.909%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-6.780%	3	191	-90.909%
2026-08-27	1.1800	1.1800	1.1800	1.1800	-12.593%	4	192	-91.525%
2026-08-25	1.3500	1.3500	1.3500	1.3500	-25.000%	1	194	-92.593%
2026-08-24	1.8000	1.8000	1.8000	1.8000	+16.129%	1	194	-94.444%
2026-08-21	1.8000	1.8000	1.5500	1.5500	-13.889%	2	193	-93.548%
2026-08-20	1.8000	1.8000	1.8000	1.8000	+4.651%	1	192	-94.444%
2026-08-19	1.6500	1.7200	1.6500	1.7200	-4.444%	2	192	-94.186%
2026-08-17	1.5500	1.8000	1.5500	1.8000	+5.882%	10	196	-94.444%
2026-08-12	1.7800	1.7800	1.7000	1.7000	-10.526%	14	192	-94.118%
2026-08-11	1.9000	1.9000	1.9000	1.9000	0.000%	1	181	-94.737%
2026-08-10	1.8000	1.9000	1.8000	1.9000	-17.031%	47	181	-94.737%
2026-08-05	2.2900	2.2900	2.2900	2.2900	-15.185%	1	182	-95.633%
2026-08-04	2.7000	2.7000	2.7000	2.7000	+1.504%	2	181	-96.296%
2026-08-03	3.1000	3.1000	2.6600	2.6600	-23.343%	7	181	-96.241%
2026-07-31	3.4700	3.4700	3.4700	3.4700	-22.889%	1	179	-97.118%
2026-07-30	4.4600	4.5000	4.4600	4.5000	-18.182%	21	178	-97.778%
2026-07-29	5.0000	5.5000	5.0000	5.5000	+14.583%	4	177	-98.182%
2026-07-27	4.8000	4.8000	4.8000	4.8000	-5.882%	5	158	-97.917%
2026-07-24	5.1000	5.1000	5.1000	5.1000	-3.226%	4	157	-98.039%
2026-07-23	5.2700	5.2700	5.2700	5.2700	+26.683%	1	153	-98.102%
2026-07-22	4.0000	4.1600	4.0000	4.1600	-7.556%	27	152	-97.596%
2026-07-20	4.4800	4.5000	4.4800	4.5000	-5.263%	2	137	-97.778%
2026-07-17	4.7500	4.7500	4.7500	4.7500	+18.750%	1	135	-97.895%
2026-07-16	4.0000	4.0000	4.0000	4.0000	+5.263%	1	134	-97.500%
2026-07-15	3.8000	3.8000	3.8000	3.8000	-17.391%	1	134	-97.368%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+5.505%	1	134	-97.826%
2026-07-06	4.9200	4.9200	4.3600	4.3600	-13.147%	10	134	-97.706%
2026-07-02	5.0200	5.0200	5.0200	5.0200	-12.238%	1	137	-98.008%
2026-07-01	5.7200	5.7200	5.7200	5.7200	-3.051%	1	137	-98.252%
2026-06-29	6.0000	6.0000	5.9000	5.9000	-21.543%	5	137	-98.305%
2026-06-23	7.5700	7.5700	7.5200	7.5200	+39.259%	6	143	-98.670%
2026-06-22	6.5000	6.5000	5.4000	5.4000	-21.739%	12	145	-98.148%
2026-06-17	6.9000	6.9000	6.9000	6.9000	+15.000%	1	135	-98.551%
2026-06-16	5.2000	6.0000	5.2000	6.0000	+3.448%	2	135	-98.333%
2026-06-15	6.2600	6.2600	5.8000	5.8000	-32.793%	5	136	-98.276%
2026-06-11	10.4200	10.6000	8.6300	8.6300	-9.158%	7	136	-98.841%
2026-06-05	9.5000	9.5000	9.5000	9.5000	+35.908%	2	136	-98.947%
2026-06-04	6.9900	6.9900	6.9900	6.9900	+2.794%	2	136	-98.569%
2026-05-28	6.8000	6.8000	6.8000	6.8000	-5.424%	1	136	-98.529%
2026-05-26	7.1900	7.1900	7.1900	7.1900	-25.104%	5	136	-98.609%
2026-05-22	9.6000	9.6000	9.6000	9.6000	+4.348%	10	136	-98.958%
2026-05-20	9.2000	9.2000	9.2000	9.2000	-8.000%	1	126	-98.913%
2026-05-15	10.0000	10.0000	10.0000	10.0000	-1.575%	3	127	-99.000%
2026-05-13	10.1600	10.1600	10.1600	10.1600	-2.308%	1	124	-99.016%
2026-05-12	10.8300	10.8300	10.0000	10.4000	+2.868%	12	124	-99.038%
2026-05-11	10.5000	10.5000	10.0000	10.1100	-0.882%	4	124	-99.011%
2026-05-08	10.3400	10.3400	10.2000	10.2000	-15.000%	3	123	-99.020%
2026-05-05	12.0000	12.0000	12.0000	12.0000	-12.409%	2	121	-99.167%
2026-05-04	12.3900	13.7000	12.3900	13.7000	+20.705%	3	123	-99.270%
2026-05-01	12.2300	12.2300	11.3500	11.3500	-18.929%	5	120	-99.119%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-7.285%	5	120	-99.286%
2026-04-28	15.1000	15.1000	15.1000	15.1000	+8.089%	1	120	-99.338%
2026-04-27	14.4700	14.4700	13.9700	13.9700	-4.772%	3	120	-99.284%
2026-04-24	14.8000	14.9000	14.6700	14.6700	-2.200%	5	118	-99.318%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+2.041%	1	116	-99.333%
2026-04-17	15.1800	15.1800	14.7000	14.7000	-7.547%	2	115	-99.320%
2026-04-16	16.7500	16.8700	15.9000	15.9000	-0.063%	24	115	-99.371%
2026-04-15	16.9400	17.1500	15.9100	15.9100	-57.798%	32	94	-99.371%
2026-04-02	37.7000	37.7000	37.7000	37.7000	+19.759%	5	63	-99.735%
2026-04-01	31.4800	31.4800	31.4800	31.4800	-26.449%	1	63	-99.682%
2026-03-30	42.8000	42.8000	42.8000	42.8000	+5.862%	1	62	-99.766%
2026-03-27	40.3500	40.4300	40.3500	40.4300	+22.925%	15	61	-99.753%
2026-03-24	32.8900	32.8900	32.8900	32.8900	+6.786%	1	46	-99.696%
2026-03-23	30.8000	30.8000	30.8000	30.8000	-6.497%	1	45	-99.675%
2026-03-19	33.8100	34.4000	32.9400	32.9400	+13.508%	22	45	-99.696%
2026-03-18	29.5000	29.7000	29.0200	29.0200	+9.262%	42	26	-99.655%
2026-03-17	26.8000	26.8000	26.5600	26.5600	-6.479%	2	7	-99.623%
2026-03-16	28.4000	28.4000	28.4000	28.4000	+6.367%	1	7	-99.648%
2026-03-10	26.7000	26.7000	26.7000	26.7000	-17.846%	5	7	-99.625%
2026-03-09	32.5000	32.5000	32.5000	32.5000	+12.730%	1	2	-99.692%
2026-03-03	28.8300	28.8300	28.8300	28.8300	0.000%	1	1	-99.653%