VOO20270115P480
VOO Jan 15 2027 480.00 Put (VOO270115P00480000)
optionOPRA
EODJul 6, 2026
3.00USD-26.108%(-1.06)1
Historical Prices · VOO20270115P480
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -26.108% | 1 | 55 | 0.000% |
| 2026-07-02 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +4.103% | 1 | 55 | -26.108% |
| 2026-06-22 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | -13.333% | 4 | 55 | -23.077% |
| 2026-06-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +10.837% | 1 | 55 | -33.333% |
| 2026-06-02 | 4.8000 | 4.8000 | 4.0600 | 4.0600 | -24.815% | 17 | 56 | -26.108% |
| 2026-05-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.878% | 1 | 56 | -44.444% |
| 2026-05-05 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -5.922% | 1 | 57 | -46.043% |
| 2026-05-04 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +0.169% | 1 | 56 | -49.239% |
| 2026-04-29 | 5.9700 | 5.9700 | 5.9000 | 5.9000 | -19.178% | 2 | 57 | -49.153% |
| 2026-04-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -13.302% | 1 | 56 | -58.904% |
| 2026-04-13 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +16.944% | 1 | 56 | -64.371% |
| 2026-04-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -45.455% | 1 | 55 | -58.333% |
| 2026-03-31 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -8.966% | 1 | 54 | -77.273% |
| 2026-03-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +14.173% | 1 | 53 | -79.310% |
| 2026-03-25 | 13.3000 | 13.3000 | 12.7000 | 12.7000 | +13.393% | 5 | 52 | -76.378% |
| 2026-03-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.885% | 1 | 47 | -73.214% |
| 2026-03-18 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.116% | 2 | 47 | -73.451% |
| 2026-03-16 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +10.256% | 5 | 48 | -72.093% |
| 2026-03-04 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +4.278% | 5 | 43 | -69.231% |
| 2026-02-25 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -4.103% | 6 | 38 | -67.914% |
| 2026-02-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +9.674% | 1 | 38 | -69.231% |
| 2026-02-20 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -1.002% | 1 | 38 | -66.254% |
| 2026-02-12 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -8.180% | 1 | 37 | -66.592% |
| 2026-02-05 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +6.536% | 1 | 37 | -69.325% |
| 2026-02-04 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -0.217% | 1 | 36 | -67.320% |
| 2026-02-03 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 5 | 35 | -67.391% |
| 2026-01-27 | 10.5000 | 10.5000 | 9.2000 | 9.2000 | -2.232% | 4 | 33 | -67.391% |
| 2026-01-15 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -12.465% | 1 | 31 | -68.119% |
| 2025-12-18 | 10.7000 | 10.7500 | 10.6500 | 10.7500 | -3.414% | 4 | 30 | -72.093% |
| 2025-12-16 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +5.398% | 2 | 29 | -73.046% |
| 2025-12-15 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -30.754% | 2 | 28 | -71.591% |
| 2025-11-20 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +13.806% | 1 | 27 | -80.328% |
| 2025-11-19 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.138% | 1 | 26 | -77.612% |
| 2025-11-18 | 15.0000 | 15.0000 | 13.9000 | 14.4300 | +5.328% | 25 | 26 | -79.210% |
| 2025-11-17 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +5.304% | 2 | 31 | -78.102% |
| 2025-11-13 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | +13.328% | 5 | 30 | -76.941% |
| 2025-10-28 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -19.155% | 10 | 29 | -73.868% |
| 2025-10-15 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +7.576% | 1 | 22 | -78.873% |
| 2025-10-13 | 13.3000 | 13.3000 | 13.2000 | 13.2000 | +6.366% | 10 | 22 | -77.273% |
| 2025-09-29 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +0.081% | 1 | 15 | -75.826% |
| 2025-09-23 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -19.323% | 1 | 15 | -75.806% |
| 2025-08-20 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +9.786% | 1 | 15 | -80.481% |
| 2025-08-18 | 14.0600 | 14.0600 | 14.0000 | 14.0000 | -14.945% | 2 | 16 | -78.571% |
| 2025-08-05 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +13.283% | 1 | 14 | -81.774% |
| 2025-07-28 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -3.775% | 1 | 14 | -79.353% |
| 2025-07-25 | 14.5000 | 15.1000 | 14.5000 | 15.1000 | -32.889% | 2 | 14 | -80.132% |
| 2025-05-29 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -6.250% | 1 | 14 | -86.667% |
| 2025-05-21 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -19.463% | 1 | 14 | -87.500% |
| 2025-05-09 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -2.295% | 2 | 14 | -89.933% |
| 2025-05-02 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -9.763% | 2 | 14 | -90.164% |
| 2025-04-29 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -3.704% | 1 | 14 | -91.124% |
| 2025-04-28 | 33.9000 | 35.1000 | 33.9000 | 35.1000 | -7.020% | 2 | 15 | -91.453% |
| 2025-04-23 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -10.055% | 1 | 15 | -92.053% |
| 2025-04-17 | 41.9700 | 41.9700 | 41.9700 | 41.9700 | -15.740% | 2 | 13 | -92.852% |
| 2025-04-07 | 56.5000 | 56.5000 | 49.8100 | 49.8100 | +22.203% | 3 | 13 | -93.977% |
| 2025-04-04 | 40.7600 | 40.7600 | 40.7600 | 40.7600 | +20.770% | 4 | 13 | -92.640% |
| 2025-04-03 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +18.421% | 2 | 13 | -91.111% |
| 2025-04-01 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +9.615% | 6 | 13 | -89.474% |
| 2025-03-20 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -0.269% | 10 | 7 | -88.462% |
| 2025-03-17 | 26.1100 | 26.1100 | 26.0700 | 26.0700 | -3.978% | 10 | 12 | -88.493% |
| 2025-03-07 | 27.6900 | 27.6900 | 27.1500 | 27.1500 | +8.600% | 4 | 3 | -88.950% |
| 2025-03-04 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +30.208% | 1 | 1 | -88.000% |
| 2025-02-20 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +2.674% | 5 | 1 | -84.375% |
| 2025-02-07 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.579% | 2 | 6 | -83.957% |
| 2024-12-06 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -9.524% | 6 | 5 | -84.211% |
| 2024-11-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 0.000% | 2 | 2 | -85.714% |