Dark

VOO20270115P450
VOO Jan 15 2027 450.00 Put (VOO270115P00450000)
option OPRA

EOD

Sep 24, 2026

0.8500+13.333%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8500	0.8500	0.8500	0.8500	+13.333%	1	94	0.000%
2026-09-22	0.7500	0.7500	0.7500	0.7500	-6.250%	1	94	+13.333%
2026-09-21	0.8000	0.8000	0.8000	0.8000	-15.789%	4	93	+6.250%
2026-09-18	0.9500	0.9500	0.9500	0.9500	-5.941%	14	89	-10.526%
2026-09-17	1.0100	1.0100	1.0100	1.0100	-13.675%	2	91	-15.842%
2026-09-14	1.1700	1.1700	1.1700	1.1700	-0.847%	6	91	-27.350%
2026-09-10	1.1800	1.1800	1.1800	1.1800	-23.377%	2	87	-27.966%
2026-09-03	1.5400	1.5400	1.5400	1.5400	+28.333%	3	86	-44.805%
2026-09-02	1.2000	1.2000	1.2000	1.2000	-23.077%	2	88	-29.167%
2026-08-20	1.5600	1.5600	1.5600	1.5600	+9.091%	1	91	-45.513%
2026-08-19	1.4200	1.4300	1.4200	1.4300	-4.667%	22	91	-40.559%
2026-08-14	1.5000	1.5000	1.5000	1.5000	-42.308%	10	88	-43.333%
2026-07-17	2.6000	2.6000	2.6000	2.6000	-28.375%	10	78	-67.308%
2026-06-05	3.6300	3.6300	3.6300	3.6300	+21.000%	1	68	-76.584%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-3.226%	1	67	-71.667%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-6.061%	1	68	-72.581%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-14.286%	1	68	-74.242%
2026-05-18	3.8500	3.8500	3.8500	3.8500	-11.085%	3	68	-77.922%
2026-05-12	4.1000	4.3300	4.1000	4.3300	+23.714%	2	65	-80.370%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-28.571%	1	65	-75.714%
2026-04-20	4.9000	4.9000	4.9000	4.9000	+19.512%	10	62	-82.653%
2026-04-15	4.1000	4.1000	4.1000	4.1000	-30.272%	1	62	-79.268%
2026-04-14	5.3700	5.8800	5.3700	5.8800	-0.339%	2	63	-85.544%
2026-04-13	5.9000	5.9000	5.9000	5.9000	-35.165%	1	61	-85.593%
2026-03-31	9.1500	9.1500	9.1000	9.1000	-18.165%	2	61	-90.659%
2026-03-27	10.9000	11.1200	10.9000	11.1200	+11.200%	2	61	-92.356%
2026-03-26	10.0000	10.0000	10.0000	10.0000	+13.379%	1	60	-91.500%
2026-03-25	8.6000	8.8200	8.6000	8.8200	-5.668%	2	60	-90.363%
2026-03-19	9.3500	9.3500	9.3500	9.3500	+3.889%	5	60	-90.909%
2026-03-18	9.0000	9.0000	9.0000	9.0000	+14.213%	1	59	-90.556%
2026-03-17	7.8800	7.8800	7.8800	7.8800	+1.416%	1	59	-89.213%
2026-03-16	7.8300	7.8300	7.7700	7.7700	-13.667%	5	58	-89.060%
2026-03-13	9.0000	9.1000	8.9700	9.0000	+5.882%	7	53	-90.556%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+0.592%	1	49	-90.000%
2026-03-09	9.4100	9.4100	8.4500	8.4500	+1.198%	7	49	-89.941%
2026-03-06	8.3500	8.3500	8.3500	8.3500	+3.086%	1	46	-89.820%
2026-03-05	8.1000	8.1000	8.1000	8.1000	-3.571%	1	45	-89.506%
2026-03-03	8.4000	8.4000	8.4000	8.4000	+7.692%	1	44	-89.881%
2026-02-27	7.4000	7.8000	7.4000	7.8000	+13.043%	2	43	-89.103%
2026-02-26	6.9000	6.9000	6.9000	6.9000	+0.145%	3	42	-87.681%
2026-02-24	6.8900	6.8900	6.8900	6.8900	-10.052%	1	39	-87.663%
2026-02-17	7.6600	7.6600	7.6600	7.6600	+25.574%	7	38	-88.903%
2026-02-03	6.1000	6.1000	6.1000	6.1000	-12.857%	1	42	-86.066%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+4.948%	2	42	-87.857%
2026-01-27	8.4000	8.4000	6.6700	6.6700	+2.615%	2	48	-87.256%
2026-01-26	7.0000	7.0000	6.3700	6.5000	-2.985%	3	49	-86.923%
2026-01-23	6.8000	6.8000	6.7000	6.7000	-4.286%	2	49	-87.313%
2026-01-16	7.0000	7.0000	7.0000	7.0000	+3.245%	2	49	-87.857%
2026-01-09	6.7800	6.7800	6.7800	6.7800	+13.000%	2	49	-87.463%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-15.730%	1	49	-85.833%
2025-12-30	7.1500	7.1500	7.1200	7.1200	+3.188%	3	48	-88.062%
2025-12-22	7.3900	7.3900	6.9000	6.9000	-23.333%	2	48	-87.681%
2025-12-09	9.0000	9.0000	9.0000	9.0000	-23.729%	1	48	-90.556%
2025-11-20	11.8000	11.8000	11.8000	11.8000	+5.357%	1	48	-92.797%
2025-11-18	11.2000	11.2000	11.2000	11.2000	+3.704%	1	48	-92.411%
2025-11-17	9.8000	10.8000	9.8000	10.8000	+14.894%	8	48	-92.130%
2025-11-14	9.4000	9.4000	9.4000	9.4000	+4.444%	2	41	-90.957%
2025-11-10	9.0000	9.0000	9.0000	9.0000	-14.286%	3	40	-90.556%
2025-11-07	10.3000	10.5000	10.3000	10.5000	+12.903%	2	37	-91.905%
2025-11-05	9.3000	9.3000	9.3000	9.3000	-16.816%	1	37	-90.860%
2025-10-17	11.1800	11.1800	11.1800	11.1800	-5.254%	1	37	-92.397%
2025-10-16	11.8000	11.8000	11.8000	11.8000	+21.649%	1	38	-92.797%
2025-10-06	9.7000	9.7000	9.7000	9.7000	+4.301%	3	38	-91.237%
2025-09-26	9.3000	9.3000	9.3000	9.3000	-11.429%	12	41	-90.860%
2025-09-25	10.5000	10.5000	10.5000	10.5000	+14.130%	1	41	-91.905%
2025-09-23	9.2000	9.2000	9.2000	9.2000	-8.000%	1	40	-90.761%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-13.793%	12	41	-91.500%
2025-08-20	11.6000	11.6000	11.6000	11.6000	+10.476%	1	29	-92.672%
2025-08-18	10.5000	10.5000	10.5000	10.5000	+5.000%	1	29	-91.905%
2025-08-14	10.0000	10.0000	10.0000	10.0000	-0.990%	1	29	-91.500%
2025-08-11	10.1000	10.1000	10.1000	10.1000	-13.675%	1	28	-91.584%
2025-07-21	11.7000	11.7000	11.7000	11.7000	-15.827%	1	29	-92.735%
2025-07-01	13.3000	13.9000	13.3000	13.9000	+1.460%	2	30	-93.885%
2025-06-27	13.7000	13.7000	13.7000	13.7000	-9.868%	4	30	-93.796%
2025-06-12	15.2000	15.2000	15.2000	15.2000	-3.061%	1	30	-94.408%
2025-06-06	15.6800	15.6800	15.6800	15.6800	-7.765%	12	30	-94.579%
2025-06-05	17.0000	17.0000	17.0000	17.0000	0.000%	1	28	-95.000%
2025-06-02	17.0000	17.0000	17.0000	17.0000	-8.602%	1	28	-95.000%
2025-05-13	16.9000	18.6000	16.9000	18.6000	-3.075%	4	28	-95.430%
2025-05-12	19.1900	19.1900	19.1900	19.1900	-14.711%	1	28	-95.571%
2025-05-09	22.5000	22.5000	22.5000	22.5000	-6.289%	36	27	-96.222%
2025-05-01	23.5000	24.0100	23.5000	24.0100	-8.568%	2	40	-96.460%
2025-04-30	26.2600	26.2600	26.2600	26.2600	-0.906%	1	39	-96.763%
2025-04-28	24.7300	26.5000	24.5300	26.5000	-23.188%	10	38	-96.792%
2025-04-21	34.5000	34.5000	34.5000	34.5000	+7.813%	1	28	-97.536%
2025-04-10	32.0000	32.0000	32.0000	32.0000	+3.226%	3	27	-97.344%
2025-04-09	42.1100	42.1100	31.0000	31.0000	-29.545%	5	24	-97.258%
2025-04-08	39.0000	44.0000	39.0000	44.0000	+7.317%	2	22	-98.068%
2025-04-07	41.0000	41.0000	41.0000	41.0000	+7.246%	1	21	-97.927%
2025-04-04	34.0000	38.2300	34.0000	38.2300	+45.361%	14	21	-97.777%
2025-04-03	24.2000	26.3000	24.2000	26.3000	+34.184%	5	20	-96.768%
2025-03-28	18.8000	19.6000	18.8000	19.6000	+5.946%	4	16	-95.663%
2025-03-27	18.7000	18.7000	18.5000	18.5000	-11.905%	2	14	-95.405%
2025-03-14	21.0000	21.0000	21.0000	21.0000	-10.638%	10	13	-95.952%
2025-03-13	22.7000	23.5000	22.7000	23.5000	+12.440%	3	11	-96.383%
2025-03-07	21.0000	21.1000	20.8000	20.9000	+9.310%	12	11	-95.933%
2025-03-04	19.3000	19.3000	19.1200	19.1200	+19.500%	2	11	-95.554%
2025-02-27	16.0000	16.0000	16.0000	16.0000	+5.820%	1	9	-94.688%
2025-02-26	15.1200	15.1200	15.1200	15.1200	-8.364%	1	9	-94.378%
2025-02-25	16.5000	16.5000	16.5000	16.5000	+4.430%	1	6	-94.848%
2025-02-24	15.8000	15.8000	15.8000	15.8000	+2.664%	1	6	-94.620%
2025-02-21	15.3900	15.3900	15.3900	15.3900	+2.600%	2	6	-94.477%
2025-02-10	15.0000	15.0000	15.0000	15.0000	-7.975%	1	7	-94.333%
2025-01-27	16.3000	16.3000	16.3000	16.3000	+3.822%	1	7	-94.785%
2025-01-24	15.7000	15.7000	15.7000	15.7000	-15.591%	2	6	-94.586%
2025-01-10	18.6000	18.6000	18.6000	18.6000	+10.059%	2	6	-95.430%
2024-12-31	16.9000	16.9000	16.9000	16.9000	-10.106%	1	4	-94.970%
2024-11-06	18.8000	18.8000	18.8000	18.8000	-10.476%	3	4	-95.479%
2024-11-01	21.0000	21.0000	21.0000	21.0000	+9.375%	2	4	-95.952%
2024-10-30	19.2000	19.2000	19.2000	19.2000	-1.538%	2	3	-95.573%
2024-10-25	19.0100	19.5000	18.6200	19.5000	-2.500%	8	5	-95.641%
2024-10-23	19.4300	20.0000	19.4300	20.0000	-5.705%	2	5	-95.750%
2024-10-09	21.2100	21.2100	21.2100	21.2100	-5.481%	1	3	-95.992%
2024-10-07	22.4400	22.4400	22.4400	22.4400	+2.000%	1	4	-96.212%
2024-09-26	22.0000	22.0000	22.0000	22.0000	+2.326%	1	3	-96.136%
2024-09-25	21.5000	21.5000	21.5000	21.5000	-9.891%	1	2	-96.047%
2024-09-17	23.8600	23.8600	23.8600	23.8600	0.000%	1	1	-96.438%