VOO20270115P475
VOO Jan 15 2027 475.00 Put (VOO270115P00475000)
optionOPRA
EODJun 30, 2026
3.30USD-21.429%(-0.90)1
Historical Prices · VOO20270115P475
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -21.429% | 1 | 193 | 0.000% |
| 2026-06-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +16.667% | 1 | 194 | -21.429% |
| 2026-06-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -56.098% | 1 | 193 | -8.333% |
| 2026-04-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -35.686% | 1 | 192 | -59.756% |
| 2026-03-20 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +1.190% | 1 | 191 | -74.118% |
| 2026-03-19 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +20.000% | 5 | 192 | -73.810% |
| 2026-03-16 | 10.8000 | 11.0800 | 10.5000 | 10.5000 | -12.500% | 182 | 189 | -68.571% |
| 2026-03-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.589% | 1 | 118 | -72.500% |
| 2026-03-06 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +10.050% | 10 | 118 | -69.863% |
| 2026-03-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +7.335% | 10 | 118 | -66.834% |
| 2026-02-05 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +4.157% | 1 | 108 | -64.401% |
| 2026-01-21 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +7.879% | 4 | 109 | -62.921% |
| 2026-01-12 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -14.948% | 1 | 109 | -60.000% |
| 2025-12-04 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -21.774% | 20 | 109 | -65.979% |
| 2025-11-24 | 13.4000 | 13.4000 | 12.4000 | 12.4000 | -14.483% | 4 | 119 | -73.387% |
| 2025-11-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +4.693% | 1 | 119 | -77.241% |
| 2025-11-19 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +8.542% | 1 | 119 | -76.173% |
| 2025-11-13 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +4.163% | 1 | 119 | -74.138% |
| 2025-11-04 | 12.5000 | 12.5000 | 12.2500 | 12.2500 | +12.385% | 16 | 120 | -73.061% |
| 2025-10-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -16.154% | 6 | 105 | -69.725% |
| 2025-10-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -8.772% | 1 | 99 | -74.615% |
| 2025-10-17 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +19.247% | 1 | 98 | -76.842% |
| 2025-10-09 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +0.844% | 1 | 97 | -72.385% |
| 2025-09-23 | 12.1000 | 12.1000 | 11.8500 | 11.8500 | -1.496% | 7 | 97 | -72.152% |
| 2025-09-17 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -9.549% | 1 | 98 | -72.569% |
| 2025-09-05 | 12.4000 | 13.3000 | 12.4000 | 13.3000 | -1.042% | 3 | 98 | -75.188% |
| 2025-08-13 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -16.000% | 1 | 96 | -75.446% |
| 2025-08-05 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +6.171% | 50 | 96 | -79.375% |
| 2025-08-04 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -0.855% | 1 | 96 | -78.102% |
| 2025-07-17 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +0.330% | 1 | 96 | -78.289% |
| 2025-07-10 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -12.831% | 1 | 95 | -78.218% |
| 2025-06-26 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -15.957% | 1 | 95 | -81.013% |
| 2025-06-23 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | +3.400% | 1 | 94 | -84.043% |
| 2025-06-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.762% | 2 | 94 | -83.500% |
| 2025-06-05 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.547% | 1 | 94 | -84.286% |
| 2025-06-04 | 20.0900 | 20.6800 | 20.0900 | 20.6800 | -5.571% | 2 | 93 | -84.043% |
| 2025-05-29 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +3.791% | 1 | 94 | -84.932% |
| 2025-05-28 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +0.476% | 1 | 93 | -84.360% |
| 2025-05-20 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.205% | 8 | 92 | -84.286% |
| 2025-05-13 | 21.5000 | 21.5000 | 20.7500 | 20.7500 | -31.967% | 3 | 92 | -84.096% |
| 2025-05-06 | 31.0000 | 31.0000 | 30.5000 | 30.5000 | +7.546% | 10 | 95 | -89.180% |
| 2025-05-02 | 28.3600 | 28.3600 | 28.3600 | 28.3600 | -42.122% | 2 | 92 | -88.364% |
| 2025-04-07 | 49.5000 | 49.5000 | 49.0000 | 49.0000 | +14.459% | 11 | 91 | -93.265% |
| 2025-04-04 | 42.8000 | 43.0000 | 41.9000 | 42.8100 | +53.993% | 104 | 100 | -92.292% |
| 2025-03-31 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +15.785% | 1 | 50 | -88.129% |
| 2025-03-27 | 24.2400 | 24.2400 | 24.0100 | 24.0100 | +11.209% | 2 | 50 | -86.256% |
| 2025-03-25 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | -17.153% | 2 | 48 | -84.715% |
| 2025-03-18 | 26.6000 | 28.4000 | 26.0600 | 26.0600 | +18.455% | 23 | 50 | -87.337% |
| 2025-03-03 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -1.212% | 1 | 29 | -85.000% |
| 2025-02-28 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | +5.047% | 2 | 29 | -85.182% |
| 2025-02-27 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +2.813% | 1 | 28 | -84.434% |
| 2025-02-25 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | +9.681% | 1 | 28 | -83.996% |
| 2025-02-07 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -10.476% | 2 | 28 | -82.447% |
| 2025-02-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 0.000% | 10 | 27 | -84.286% |
| 2025-01-15 | 20.8400 | 21.0000 | 20.8400 | 21.0000 | -13.331% | 2 | 18 | -84.286% |
| 2025-01-13 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | +15.381% | 1 | 17 | -86.381% |
| 2025-01-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -0.474% | 1 | 17 | -84.286% |
| 2025-01-03 | 21.0000 | 21.5000 | 20.9800 | 21.1000 | -7.456% | 8 | 16 | -84.360% |
| 2025-01-02 | 21.3000 | 22.8000 | 21.3000 | 22.8000 | +6.047% | 4 | 17 | -85.526% |
| 2024-12-31 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.273% | 1 | 14 | -84.651% |
| 2024-12-30 | 21.7300 | 22.0000 | 21.7300 | 22.0000 | +6.126% | 2 | 14 | -85.000% |
| 2024-12-27 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | -4.690% | 2 | 13 | -84.081% |
| 2024-12-19 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -2.945% | 1 | 12 | -84.828% |
| 2024-12-18 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | +21.793% | 1 | 11 | -85.274% |
| 2024-12-04 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -0.541% | 1 | 11 | -82.065% |
| 2024-11-25 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -20.259% | 1 | 12 | -82.162% |
| 2024-10-23 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -13.433% | 10 | 12 | -85.776% |
| 2024-10-08 | 27.4000 | 27.7100 | 26.8000 | 26.8000 | -3.943% | 4 | 2 | -87.687% |
| 2024-09-30 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | 0.000% | 1 | 1 | -88.172% |