VOO20270115P450
VOO Jan 15 2027 450.00 Put (VOO270115P00450000)
optionOPRA
InactiveJun 5, 2026
3.63USD+21.000%(+0.63)1
Historical Prices · VOO20270115P450
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +21.000% | 1 | 68 | 0.000% |
| 2026-06-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 1 | 67 | +21.000% |
| 2026-05-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 1 | 68 | +17.097% |
| 2026-05-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.286% | 1 | 68 | +10.000% |
| 2026-05-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -11.085% | 3 | 68 | -5.714% |
| 2026-05-12 | 4.1000 | 4.3300 | 4.1000 | 4.3300 | +23.714% | 2 | 65 | -16.166% |
| 2026-05-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -28.571% | 1 | 65 | +3.714% |
| 2026-04-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +19.512% | 10 | 62 | -25.918% |
| 2026-04-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -30.272% | 1 | 62 | -11.463% |
| 2026-04-14 | 5.3700 | 5.8800 | 5.3700 | 5.8800 | -0.339% | 2 | 63 | -38.265% |
| 2026-04-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -35.165% | 1 | 61 | -38.475% |
| 2026-03-31 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | -18.165% | 2 | 61 | -60.110% |
| 2026-03-27 | 10.9000 | 11.1200 | 10.9000 | 11.1200 | +11.200% | 2 | 61 | -67.356% |
| 2026-03-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +13.379% | 1 | 60 | -63.700% |
| 2026-03-25 | 8.6000 | 8.8200 | 8.6000 | 8.8200 | -5.668% | 2 | 60 | -58.844% |
| 2026-03-19 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.889% | 5 | 60 | -61.176% |
| 2026-03-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +14.213% | 1 | 59 | -59.667% |
| 2026-03-17 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +1.416% | 1 | 59 | -53.934% |
| 2026-03-16 | 7.8300 | 7.8300 | 7.7700 | 7.7700 | -13.667% | 5 | 58 | -53.282% |
| 2026-03-13 | 9.0000 | 9.1000 | 8.9700 | 9.0000 | +5.882% | 7 | 53 | -59.667% |
| 2026-03-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.592% | 1 | 49 | -57.294% |
| 2026-03-09 | 9.4100 | 9.4100 | 8.4500 | 8.4500 | +1.198% | 7 | 49 | -57.041% |
| 2026-03-06 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.086% | 1 | 46 | -56.527% |
| 2026-03-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.571% | 1 | 45 | -55.185% |
| 2026-03-03 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.692% | 1 | 44 | -56.786% |
| 2026-02-27 | 7.4000 | 7.8000 | 7.4000 | 7.8000 | +13.043% | 2 | 43 | -53.462% |
| 2026-02-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.145% | 3 | 42 | -47.391% |
| 2026-02-24 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -10.052% | 1 | 39 | -47.315% |
| 2026-02-17 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +25.574% | 7 | 38 | -52.611% |
| 2026-02-03 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -12.857% | 1 | 42 | -40.492% |
| 2026-02-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.948% | 2 | 42 | -48.143% |
| 2026-01-27 | 8.4000 | 8.4000 | 6.6700 | 6.6700 | +2.615% | 2 | 48 | -45.577% |
| 2026-01-26 | 7.0000 | 7.0000 | 6.3700 | 6.5000 | -2.985% | 3 | 49 | -44.154% |
| 2026-01-23 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -4.286% | 2 | 49 | -45.821% |
| 2026-01-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.245% | 2 | 49 | -48.143% |
| 2026-01-09 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +13.000% | 2 | 49 | -46.460% |
| 2026-01-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.730% | 1 | 49 | -39.500% |
| 2025-12-30 | 7.1500 | 7.1500 | 7.1200 | 7.1200 | +3.188% | 3 | 48 | -49.017% |
| 2025-12-22 | 7.3900 | 7.3900 | 6.9000 | 6.9000 | -23.333% | 2 | 48 | -47.391% |
| 2025-12-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -23.729% | 1 | 48 | -59.667% |
| 2025-11-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +5.357% | 1 | 48 | -69.237% |
| 2025-11-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.704% | 1 | 48 | -67.589% |
| 2025-11-17 | 9.8000 | 10.8000 | 9.8000 | 10.8000 | +14.894% | 8 | 48 | -66.389% |
| 2025-11-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +4.444% | 2 | 41 | -61.383% |
| 2025-11-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.286% | 3 | 40 | -59.667% |
| 2025-11-07 | 10.3000 | 10.5000 | 10.3000 | 10.5000 | +12.903% | 2 | 37 | -65.429% |
| 2025-11-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -16.816% | 1 | 37 | -60.968% |
| 2025-10-17 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -5.254% | 1 | 37 | -67.531% |
| 2025-10-16 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +21.649% | 1 | 38 | -69.237% |
| 2025-10-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +4.301% | 3 | 38 | -62.577% |
| 2025-09-26 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -11.429% | 12 | 41 | -60.968% |
| 2025-09-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +14.130% | 1 | 41 | -65.429% |
| 2025-09-23 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.000% | 1 | 40 | -60.543% |
| 2025-09-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.793% | 12 | 41 | -63.700% |
| 2025-08-20 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +10.476% | 1 | 29 | -68.707% |
| 2025-08-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 1 | 29 | -65.429% |
| 2025-08-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.990% | 1 | 29 | -63.700% |
| 2025-08-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -13.675% | 1 | 28 | -64.059% |
| 2025-07-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -15.827% | 1 | 29 | -68.974% |
| 2025-07-01 | 13.3000 | 13.9000 | 13.3000 | 13.9000 | +1.460% | 2 | 30 | -73.885% |
| 2025-06-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -9.868% | 4 | 30 | -73.504% |
| 2025-06-12 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -3.061% | 1 | 30 | -76.118% |
| 2025-06-06 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -7.765% | 12 | 30 | -76.849% |
| 2025-06-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 1 | 28 | -78.647% |
| 2025-06-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -8.602% | 1 | 28 | -78.647% |
| 2025-05-13 | 16.9000 | 18.6000 | 16.9000 | 18.6000 | -3.075% | 4 | 28 | -80.484% |
| 2025-05-12 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | -14.711% | 1 | 28 | -81.084% |
| 2025-05-09 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -6.289% | 36 | 27 | -83.867% |
| 2025-05-01 | 23.5000 | 24.0100 | 23.5000 | 24.0100 | -8.568% | 2 | 40 | -84.881% |
| 2025-04-30 | 26.2600 | 26.2600 | 26.2600 | 26.2600 | -0.906% | 1 | 39 | -86.177% |
| 2025-04-28 | 24.7300 | 26.5000 | 24.5300 | 26.5000 | -23.188% | 10 | 38 | -86.302% |
| 2025-04-21 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +7.813% | 1 | 28 | -89.478% |
| 2025-04-10 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +3.226% | 3 | 27 | -88.656% |
| 2025-04-09 | 42.1100 | 42.1100 | 31.0000 | 31.0000 | -29.545% | 5 | 24 | -88.290% |
| 2025-04-08 | 39.0000 | 44.0000 | 39.0000 | 44.0000 | +7.317% | 2 | 22 | -91.750% |
| 2025-04-07 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +7.246% | 1 | 21 | -91.146% |
| 2025-04-04 | 34.0000 | 38.2300 | 34.0000 | 38.2300 | +45.361% | 14 | 21 | -90.505% |
| 2025-04-03 | 24.2000 | 26.3000 | 24.2000 | 26.3000 | +34.184% | 5 | 20 | -86.198% |
| 2025-03-28 | 18.8000 | 19.6000 | 18.8000 | 19.6000 | +5.946% | 4 | 16 | -81.480% |
| 2025-03-27 | 18.7000 | 18.7000 | 18.5000 | 18.5000 | -11.905% | 2 | 14 | -80.378% |
| 2025-03-14 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -10.638% | 10 | 13 | -82.714% |
| 2025-03-13 | 22.7000 | 23.5000 | 22.7000 | 23.5000 | +12.440% | 3 | 11 | -84.553% |
| 2025-03-07 | 21.0000 | 21.1000 | 20.8000 | 20.9000 | +9.310% | 12 | 11 | -82.632% |
| 2025-03-04 | 19.3000 | 19.3000 | 19.1200 | 19.1200 | +19.500% | 2 | 11 | -81.015% |
| 2025-02-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +5.820% | 1 | 9 | -77.313% |
| 2025-02-26 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -8.364% | 1 | 9 | -75.992% |
| 2025-02-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +4.430% | 1 | 6 | -78.000% |
| 2025-02-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +2.664% | 1 | 6 | -77.025% |
| 2025-02-21 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +2.600% | 2 | 6 | -76.413% |
| 2025-02-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -7.975% | 1 | 7 | -75.800% |
| 2025-01-27 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +3.822% | 1 | 7 | -77.730% |
| 2025-01-24 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -15.591% | 2 | 6 | -76.879% |
| 2025-01-10 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +10.059% | 2 | 6 | -80.484% |
| 2024-12-31 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -10.106% | 1 | 4 | -78.521% |
| 2024-11-06 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -10.476% | 3 | 4 | -80.691% |
| 2024-11-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9.375% | 2 | 4 | -82.714% |
| 2024-10-30 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -1.538% | 2 | 3 | -81.094% |
| 2024-10-25 | 19.0100 | 19.5000 | 18.6200 | 19.5000 | -2.500% | 8 | 5 | -81.385% |
| 2024-10-23 | 19.4300 | 20.0000 | 19.4300 | 20.0000 | -5.705% | 2 | 5 | -81.850% |
| 2024-10-09 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | -5.481% | 1 | 3 | -82.885% |
| 2024-10-07 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | +2.000% | 1 | 4 | -83.824% |
| 2024-09-26 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.326% | 1 | 3 | -83.500% |
| 2024-09-25 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -9.891% | 1 | 2 | -83.116% |
| 2024-09-17 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | 0.000% | 1 | 1 | -84.786% |