VOO20270115P400
VOO Jan 15 2027 400.00 Put (VOO270115P00400000)
optionOPRA
EODJul 6, 2026
1.60USD-20.000%(-0.40)16
Historical Prices · VOO20270115P400
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 1.6000 | 1.7000 | 1.4400 | 1.6000 | -20.000% | 16 | 75 | 0.000% |
| 2026-06-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 3 | 75 | -20.000% |
| 2026-06-03 | 2.1100 | 2.1100 | 2.0000 | 2.0000 | -2.439% | 7 | 72 | -20.000% |
| 2026-06-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -14.583% | 1 | 66 | -21.951% |
| 2026-05-26 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | -16.084% | 6 | 67 | -33.333% |
| 2026-05-12 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.379% | 1 | 70 | -44.056% |
| 2026-05-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -5.537% | 1 | 69 | -44.828% |
| 2026-04-17 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -12.286% | 2 | 70 | -47.883% |
| 2026-04-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.047% | 1 | 70 | -54.286% |
| 2026-04-14 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -47.681% | 1 | 69 | -55.679% |
| 2026-03-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.817% | 1 | 68 | -76.812% |
| 2026-03-27 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +29.091% | 2 | 68 | -77.465% |
| 2026-03-18 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +2.041% | 7 | 66 | -70.909% |
| 2026-03-09 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -3.750% | 5 | 61 | -70.315% |
| 2026-03-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +26.697% | 2 | 61 | -71.429% |
| 2026-02-23 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -16.761% | 1 | 61 | -63.801% |
| 2026-02-17 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +30.788% | 20 | 60 | -69.868% |
| 2026-02-09 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -13.248% | 1 | 78 | -60.591% |
| 2026-02-04 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +30.000% | 2 | 77 | -65.812% |
| 2026-01-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -28.713% | 2 | 75 | -55.556% |
| 2026-01-20 | 4.7000 | 5.0500 | 4.7000 | 5.0500 | +7.447% | 2 | 73 | -68.317% |
| 2026-01-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.524% | 3 | 71 | -65.957% |
| 2025-12-30 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -13.688% | 2 | 71 | -64.758% |
| 2025-12-15 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -4.364% | 2 | 69 | -69.582% |
| 2025-12-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 71 | -70.909% |
| 2025-12-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.290% | 1 | 70 | -70.909% |
| 2025-11-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -18.421% | 1 | 69 | -74.194% |
| 2025-11-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +22.581% | 2 | 69 | -78.947% |
| 2025-11-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -11.429% | 1 | 67 | -74.194% |
| 2025-11-07 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +14.192% | 2 | 66 | -77.143% |
| 2025-11-06 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -0.648% | 1 | 64 | -73.899% |
| 2025-11-04 | 6.1800 | 6.1800 | 6.1700 | 6.1700 | +8.818% | 2 | 63 | -74.068% |
| 2025-10-27 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -20.588% | 6 | 68 | -71.781% |
| 2025-10-10 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +16.667% | 1 | 68 | -77.591% |
| 2025-10-09 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 0.000% | 5 | 67 | -73.856% |
| 2025-09-15 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -5.846% | 1 | 63 | -73.856% |
| 2025-09-11 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | -2.985% | 5 | 62 | -75.385% |
| 2025-09-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.471% | 5 | 67 | -76.119% |
| 2025-08-29 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.556% | 1 | 61 | -76.471% |
| 2025-08-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.651% | 1 | 61 | -77.778% |
| 2025-08-13 | 6.0800 | 6.8800 | 6.0800 | 6.8800 | -4.444% | 2 | 60 | -76.744% |
| 2025-08-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.370% | 1 | 61 | -77.778% |
| 2025-07-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.955% | 1 | 60 | -78.082% |
| 2025-07-24 | 6.7800 | 7.1600 | 6.7800 | 7.1600 | -8.087% | 4 | 59 | -77.654% |
| 2025-07-17 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -12.472% | 1 | 55 | -79.461% |
| 2025-06-27 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.301% | 1 | 56 | -82.022% |
| 2025-06-20 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | +0.649% | 16 | 55 | -82.796% |
| 2025-06-09 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -7.968% | 20 | 47 | -82.684% |
| 2025-05-28 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -18.374% | 1 | 37 | -84.064% |
| 2025-05-23 | 11.6800 | 12.3000 | 11.6800 | 12.3000 | +17.143% | 20 | 36 | -86.992% |
| 2025-05-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.375% | 1 | 36 | -84.762% |
| 2025-05-19 | 10.3000 | 10.6400 | 9.6000 | 9.6000 | -7.692% | 8 | 35 | -83.333% |
| 2025-05-14 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -10.345% | 1 | 31 | -84.615% |
| 2025-05-12 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -17.143% | 1 | 31 | -86.207% |
| 2025-05-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.709% | 19 | 30 | -88.571% |
| 2025-05-02 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -14.024% | 4 | 48 | -88.652% |
| 2025-04-30 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +10.067% | 1 | 46 | -90.244% |
| 2025-04-28 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -25.126% | 1 | 45 | -89.262% |
| 2025-04-11 | 21.0000 | 22.0000 | 19.9000 | 19.9000 | -5.238% | 38 | 44 | -91.960% |
| 2025-04-10 | 20.9700 | 21.0000 | 20.9700 | 21.0000 | -19.231% | 10 | 25 | -92.381% |
| 2025-04-09 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +6.122% | 7 | 25 | -93.846% |
| 2025-04-08 | 19.3200 | 24.5000 | 19.0000 | 24.5000 | 0.000% | 5 | 25 | -93.469% |
| 2025-04-07 | 26.1200 | 31.0000 | 24.5000 | 24.5000 | +13.112% | 13 | 24 | -93.469% |
| 2025-04-04 | 20.0400 | 21.6600 | 20.0400 | 21.6600 | +44.400% | 24 | 19 | -92.613% |
| 2025-04-03 | 15.0000 | 15.0000 | 13.0000 | 15.0000 | +50.000% | 3 | 9 | -89.333% |
| 2025-03-24 | 10.4100 | 10.4100 | 10.0000 | 10.0000 | -7.407% | 2 | 6 | -84.000% |
| 2025-03-19 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -10.670% | 1 | 5 | -85.185% |
| 2025-03-07 | 12.1900 | 12.1900 | 12.0900 | 12.0900 | -1.306% | 4 | 5 | -86.766% |
| 2025-03-06 | 11.6000 | 12.2500 | 11.6000 | 12.2500 | +38.418% | 2 | 2 | -86.939% |
| 2025-01-23 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 2 | 2 | -81.921% |