VOO20270115P225
VOO Jan 15 2027 225.00 Put (VOO270115P00225000)
optionOPRA
InactiveJun 23, 2026
0.40USD+14.286%(+0.05)20
Historical Prices · VOO20270115P225
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +14.286% | 20 | 496 | 0.000% |
| 2026-06-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +12.903% | 19 | 478 | +14.286% |
| 2026-06-16 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -22.500% | 3 | 478 | +29.032% |
| 2026-06-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 3 | 476 | 0.000% |
| 2026-06-12 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -12.000% | 11 | 476 | -9.091% |
| 2026-06-11 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +6.383% | 2 | 476 | -20.000% |
| 2026-06-10 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +17.500% | 5 | 479 | -14.894% |
| 2026-06-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 474 | 0.000% |
| 2026-06-03 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | -12.000% | 2 | 473 | -9.091% |
| 2026-05-27 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | -23.077% | 3 | 472 | -20.000% |
| 2026-05-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +30.000% | 1 | 475 | -38.462% |
| 2026-05-18 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.000% | 7 | 470 | -20.000% |
| 2026-05-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 2 | 470 | -20.000% |
| 2026-05-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -24.658% | 2 | 470 | -27.273% |
| 2026-04-29 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +8.955% | 5 | 468 | -45.205% |
| 2026-04-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 1 | 463 | -40.299% |
| 2026-04-24 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | +27.273% | 11 | 461 | -42.857% |
| 2026-04-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 1 | 450 | -27.273% |
| 2026-04-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 1 | 449 | -38.462% |
| 2026-04-14 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | -33.333% | 5 | 448 | -50.000% |
| 2026-03-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 1 | 447 | -66.667% |
| 2026-03-23 | 1.2400 | 1.2400 | 1.1000 | 1.1000 | -12.000% | 2 | 446 | -63.636% |
| 2026-03-20 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | -2.344% | 2 | 446 | -68.000% |
| 2026-03-18 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | +24.272% | 2 | 456 | -68.750% |
| 2026-03-17 | 1.1000 | 1.1200 | 0.9600 | 1.0300 | -16.935% | 30 | 456 | -61.165% |
| 2026-03-16 | 1.2500 | 1.5000 | 1.1000 | 1.2400 | +3.333% | 162 | 446 | -67.742% |
| 2026-03-13 | 1.3000 | 1.3900 | 1.1400 | 1.2000 | +4.348% | 45 | 446 | -66.667% |
| 2026-03-12 | 1.1000 | 1.3000 | 1.0000 | 1.1500 | -8.000% | 797 | 445 | -65.217% |
| 2026-03-09 | 0.8500 | 1.2900 | 0.8500 | 1.2500 | +2.459% | 5 | 53 | -68.000% |
| 2026-03-06 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | +16.190% | 4 | 48 | -67.213% |
| 2026-03-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +2.941% | 2 | 44 | -61.905% |
| 2026-03-04 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -7.273% | 3 | 42 | -60.784% |
| 2026-03-03 | 0.9000 | 1.1000 | 0.9000 | 1.1000 | -10.569% | 14 | 39 | -63.636% |
| 2026-02-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +75.714% | 1 | 25 | -67.480% |
| 2026-02-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -39.130% | 1 | 24 | -42.857% |
| 2026-02-19 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +2.679% | 1 | 23 | -65.217% |
| 2026-02-17 | 0.9500 | 1.9000 | 0.9500 | 1.1200 | +103.636% | 4 | 22 | -64.286% |
| 2026-02-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -41.489% | 1 | 21 | -27.273% |
| 2026-02-03 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +8.046% | 10 | 20 | -57.447% |
| 2026-01-26 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -11.224% | 1 | 10 | -54.023% |
| 2026-01-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -23.438% | 2 | 11 | -59.184% |
| 2026-01-05 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +48.837% | 2 | 9 | -68.750% |
| 2025-12-31 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -14.000% | 1 | 9 | -53.488% |
| 2025-12-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 9 | -60.000% |
| 2025-12-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -47.368% | 1 | 9 | -60.000% |
| 2025-11-21 | 1.5800 | 1.9000 | 1.5800 | 1.9000 | +52.000% | 2 | 8 | -78.947% |
| 2025-11-05 | 1.0000 | 1.2500 | 1.0000 | 1.2500 | +5.042% | 3 | 7 | -68.000% |
| 2025-10-23 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +98.333% | 1 | 5 | -66.387% |
| 2025-10-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -65.318% | 1 | 5 | -33.333% |
| 2025-08-01 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +15.333% | 1 | 4 | -76.879% |
| 2025-06-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -47.552% | 1 | 3 | -73.333% |
| 2025-04-24 | 2.5000 | 3.0400 | 2.5000 | 2.8600 | 0.000% | 4 | 2 | -86.014% |