Dark

VOO20270115P500
VOO Jan 15 2027 500.00 Put (VOO270115P00500000)
option OPRA

EOD

Sep 28, 2026

1.30-2.256%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3000	1.3000	1.3000	1.3000	-2.256%	1	178	0.000%
2026-09-25	1.3300	1.3300	1.3300	1.3300	-11.333%	1	178	-2.256%
2026-09-24	1.5000	1.5000	1.5000	1.5000	+19.048%	1	178	-13.333%
2026-09-23	1.2500	1.2600	1.2500	1.2600	-23.636%	3	179	+3.175%
2026-09-17	1.6500	1.6500	1.6500	1.6500	-8.333%	5	180	-21.212%
2026-09-14	1.8000	1.8000	1.8000	1.8000	+3.448%	5	185	-27.778%
2026-09-11	1.7400	1.7400	1.7400	1.7400	-15.122%	10	180	-25.287%
2026-09-10	2.0500	2.0500	2.0500	2.0500	+20.588%	1	181	-36.585%
2026-09-08	1.7000	1.7000	1.7000	1.7000	-29.167%	1	180	-23.529%
2026-08-26	2.4000	2.4000	2.4000	2.4000	+2.128%	4	179	-45.833%
2026-08-20	2.3500	2.3500	2.3500	2.3500	+6.818%	1	179	-44.681%
2026-08-19	2.2000	2.2000	2.2000	2.2000	-13.725%	1	178	-40.909%
2026-08-18	2.5400	2.5500	2.4000	2.5500	+14.865%	23	177	-49.020%
2026-08-17	2.2200	2.2200	2.2200	2.2200	-8.264%	1	162	-41.441%
2026-08-10	2.7500	2.7500	2.4200	2.4200	-21.935%	4	161	-46.281%
2026-08-03	3.1000	3.1000	3.1000	3.1000	-16.890%	1	162	-58.065%
2026-07-29	3.7300	3.7300	3.7300	3.7300	+10.355%	2	163	-65.147%
2026-07-28	3.3800	3.3800	3.3800	3.3800	+1.502%	1	161	-61.538%
2026-07-27	3.3300	3.3300	3.3300	3.3300	-20.714%	1	160	-60.961%
2026-07-17	4.3000	4.3000	4.2000	4.2000	+19.318%	3	159	-69.048%
2026-07-13	3.5200	3.5200	3.5200	3.5200	-2.222%	1	157	-63.068%
2026-07-09	3.6000	3.6000	3.6000	3.6000	0.000%	1	158	-63.889%
2026-07-08	3.5100	3.6000	3.5100	3.6000	-10.000%	5	159	-63.889%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-14.347%	1	160	-67.500%
2026-06-26	4.6700	4.6700	4.6700	4.6700	+7.604%	1	161	-72.163%
2026-06-22	4.3400	4.3400	4.3400	4.3400	-21.802%	1	161	-70.046%
2026-06-05	5.1000	5.5500	5.1000	5.5500	+24.161%	2	160	-76.577%
2026-06-03	4.4700	4.4700	4.4700	4.4700	-0.667%	1	160	-70.917%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-1.747%	1	161	-71.111%
2026-05-29	5.2000	5.2000	4.5800	4.5800	-4.583%	2	160	-71.616%
2026-05-28	4.8500	4.8500	4.8000	4.8000	-5.882%	9	160	-72.917%
2026-05-27	5.1000	5.1000	5.1000	5.1000	-5.556%	10	162	-74.510%
2026-05-22	5.4600	5.4600	5.2000	5.4000	-10.744%	9	162	-75.926%
2026-05-15	5.6000	6.0500	5.6000	6.0500	-3.968%	3	163	-78.512%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+1.942%	10	161	-79.365%
2026-05-08	6.1800	6.1800	6.1800	6.1800	-4.923%	1	151	-78.964%
2026-05-06	7.0000	7.0000	6.5000	6.5000	-2.985%	14	150	-80.000%
2026-05-05	6.7000	6.7000	6.7000	6.7000	-4.422%	1	146	-80.597%
2026-05-01	7.0100	7.0100	7.0100	7.0100	-8.961%	1	145	-81.455%
2026-04-30	7.7000	7.7000	7.7000	7.7000	+1.316%	1	145	-83.117%
2026-04-29	7.6000	7.6000	7.6000	7.6000	-1.299%	10	144	-82.895%
2026-04-27	7.9000	7.9000	7.5500	7.7000	-8.768%	6	154	-83.117%
2026-04-17	8.4400	8.4400	8.4400	8.4400	-2.653%	1	154	-84.597%
2026-04-15	8.8000	8.8000	8.6200	8.6700	+2.000%	13	154	-85.006%
2026-04-14	8.5000	8.5000	8.5000	8.5000	-13.265%	1	159	-84.706%
2026-04-13	10.0600	10.0600	9.8000	9.8000	-2.000%	3	158	-86.735%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-9.091%	2	156	-87.000%
2026-04-08	10.4600	11.0000	10.4600	11.0000	-21.708%	3	158	-88.182%
2026-04-07	14.0500	14.0500	14.0500	14.0500	-0.636%	1	161	-90.747%
2026-04-01	14.1400	14.1400	14.1400	14.1400	-8.774%	1	161	-90.806%
2026-03-31	16.5200	16.5200	15.5000	15.5000	-14.365%	5	162	-91.613%
2026-03-27	17.4000	18.1000	17.4000	18.1000	+7.101%	3	160	-92.818%
2026-03-26	15.2300	16.9000	15.2300	16.9000	+31.008%	2	160	-92.308%
2026-03-23	12.6000	14.7000	12.6000	12.9000	-22.289%	7	160	-89.922%
2026-03-20	15.5000	16.6000	15.5000	16.6000	+4.864%	2	158	-92.169%
2026-03-19	15.7000	16.0000	15.7000	15.8300	+13.640%	7	157	-91.788%
2026-03-18	13.9300	13.9300	13.9300	13.9300	+3.955%	1	153	-90.668%
2026-03-16	12.5000	13.8000	12.5000	13.4000	-8.219%	12	153	-90.299%
2026-03-13	14.3200	14.6000	14.3200	14.6000	+10.023%	3	163	-91.096%
2026-03-11	12.9900	13.3900	12.6000	13.2700	+6.160%	42	162	-90.203%
2026-03-10	12.5000	12.5000	12.5000	12.5000	-16.667%	1	170	-89.600%
2026-03-09	15.0000	15.0000	15.0000	15.0000	+36.364%	1	170	-91.333%
2026-03-04	11.0000	11.0000	11.0000	11.0000	-18.519%	1	173	-88.182%
2026-03-03	13.5000	13.5000	13.5000	13.5000	+22.727%	1	174	-90.370%
2026-02-26	11.0000	11.0000	11.0000	11.0000	0.000%	1	173	-88.182%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-12.000%	1	173	-88.182%
2026-02-17	12.5000	12.5000	12.5000	12.5000	+8.696%	1	172	-89.600%
2026-02-12	11.6000	11.6000	11.5000	11.5000	-0.862%	2	172	-88.696%
2026-02-10	10.4000	11.6000	10.3000	11.6000	+7.707%	13	175	-88.793%
2026-02-09	10.7700	10.7700	10.7700	10.7700	-2.091%	1	174	-87.929%
2026-02-06	11.0000	11.0000	11.0000	11.0000	-7.407%	1	173	-88.182%
2026-02-05	11.8000	12.7000	11.5800	11.8800	+7.027%	12	173	-89.057%
2026-02-04	10.8000	11.4000	10.3500	11.1000	-2.632%	15	165	-88.288%
2026-02-03	11.1500	11.4000	11.1500	11.4000	+8.571%	2	163	-88.596%
2026-02-02	10.9000	10.9000	10.5000	10.5000	-8.696%	15	164	-87.619%
2026-01-29	11.5500	11.5500	11.5000	11.5000	+8.491%	4	164	-88.696%
2026-01-26	10.6000	10.6000	10.6000	10.6000	-10.473%	32	163	-87.736%
2026-01-21	11.5000	11.8400	11.5000	11.8400	-1.579%	4	136	-89.020%
2026-01-20	12.1000	12.1500	11.4000	12.0300	+12.746%	6	136	-89.194%
2026-01-16	10.5000	11.0000	10.5000	10.6700	-7.056%	5	127	-87.816%
2026-01-14	11.3000	11.4800	11.3000	11.4800	+9.856%	2	127	-88.676%
2026-01-13	10.4500	10.4500	10.4500	10.4500	-2.336%	1	127	-87.560%
2026-01-09	10.7000	10.7000	10.7000	10.7000	-6.957%	4	127	-87.850%
2026-01-08	11.5000	11.5000	11.5000	11.5000	+8.388%	2	129	-88.696%
2026-01-07	10.6100	10.6100	10.6100	10.6100	-5.268%	1	129	-87.747%
2026-01-02	11.2000	11.2000	11.2000	11.2000	-3.448%	1	128	-88.393%
2025-12-29	9.7000	11.6000	9.7000	11.6000	+2.655%	4	128	-88.793%
2025-12-22	11.2000	11.3000	11.1500	11.3000	-6.612%	5	126	-88.496%
2025-12-19	12.1000	12.1000	12.1000	12.1000	-6.564%	2	123	-89.256%
2025-12-18	12.9500	12.9500	12.9000	12.9500	-0.766%	4	121	-89.961%
2025-12-10	13.3900	13.3900	13.0500	13.0500	0.000%	2	117	-90.038%
2025-12-09	13.0500	13.0500	13.0500	13.0500	+4.400%	1	116	-90.038%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-6.716%	2	116	-89.600%
2025-12-02	13.4000	13.4000	13.4000	13.4000	-4.626%	10	114	-90.299%
2025-12-01	14.0500	14.0500	14.0500	14.0500	+0.286%	5	114	-90.747%
2025-11-28	14.0100	14.0100	14.0100	14.0100	-19.483%	2	109	-90.721%
2025-11-21	17.4000	17.4000	17.4000	17.4000	-5.946%	1	107	-92.529%
2025-11-20	16.6000	18.9000	16.6000	18.5000	+2.778%	5	106	-92.973%
2025-11-18	18.0000	18.0000	18.0000	18.0000	+12.500%	1	105	-92.778%
2025-11-14	16.0000	16.0000	16.0000	16.0000	-2.141%	2	105	-91.875%
2025-11-07	16.3500	16.3500	16.3500	16.3500	+16.786%	1	104	-92.049%
2025-10-29	13.5000	14.0000	13.2500	14.0000	+5.105%	7	104	-90.714%
2025-10-27	13.3200	13.3200	13.3200	13.3200	-10.000%	1	108	-90.240%
2025-10-21	14.8000	14.8000	14.8000	14.8000	-12.941%	1	108	-91.216%
2025-10-16	17.0000	17.0000	17.0000	17.0000	+3.659%	1	109	-92.353%
2025-10-13	16.4000	16.4000	16.4000	16.4000	-3.529%	1	108	-92.073%
2025-10-10	17.0000	17.0000	17.0000	17.0000	+12.434%	3	108	-92.353%
2025-10-07	15.1200	15.1200	15.1200	15.1200	+0.132%	1	109	-91.402%
2025-10-03	15.1000	15.1000	15.1000	15.1000	+0.667%	1	109	-91.391%
2025-10-02	14.8000	15.0000	14.8000	15.0000	+1.351%	3	109	-91.333%
2025-10-01	14.8000	14.8000	14.8000	14.8000	-1.987%	1	110	-91.216%
2025-09-29	15.1000	15.1000	15.1000	15.1000	-6.502%	1	111	-91.391%
2025-09-25	16.1500	16.1500	16.1500	16.1500	+3.526%	1	110	-91.950%
2025-09-23	14.8200	15.6000	14.8200	15.6000	+0.645%	3	109	-91.667%
2025-09-17	15.5000	15.5000	15.5000	15.5000	+0.649%	3	107	-91.613%
2025-09-16	15.4000	15.4000	15.4000	15.4000	+2.667%	2	107	-91.558%
2025-09-15	15.0000	15.0000	15.0000	15.0000	-1.316%	2	105	-91.333%
2025-09-11	15.2000	15.2000	15.2000	15.2000	-3.185%	1	105	-91.447%
2025-09-10	15.4000	15.7000	15.4000	15.7000	-3.976%	2	107	-91.720%
2025-09-09	16.3500	16.3500	16.3500	16.3500	-2.679%	1	107	-92.049%
2025-09-05	16.8000	16.8000	16.8000	16.8000	+2.689%	1	107	-92.262%
2025-09-04	16.3600	16.3600	16.3600	16.3600	-10.110%	3	108	-92.054%
2025-09-02	17.3000	18.4000	17.3000	18.2000	+10.303%	9	107	-92.857%
2025-08-29	17.3000	17.3000	16.5000	16.5000	+3.448%	2	105	-92.121%
2025-08-28	16.0000	16.0000	15.8000	15.9500	-3.333%	7	105	-91.850%
2025-08-27	16.5000	16.5000	16.5000	16.5000	-2.655%	4	104	-92.121%
2025-08-26	16.9500	16.9500	16.9500	16.9500	+3.228%	50	104	-92.330%
2025-08-22	16.3400	16.4200	16.3400	16.4200	-7.753%	9	104	-92.083%
2025-08-20	18.3700	18.3700	16.3800	17.8000	+4.215%	10	113	-92.697%
2025-08-19	17.0800	17.0800	17.0800	17.0800	-0.524%	2	119	-92.389%
2025-08-15	17.1000	17.1700	17.1000	17.1700	+1.598%	5	119	-92.429%
2025-08-13	17.0400	17.0400	16.9000	16.9000	-11.053%	6	119	-92.308%
2025-08-06	19.0000	19.0000	19.0000	19.0000	-1.605%	1	114	-93.158%
2025-08-05	19.3500	19.3500	19.0000	19.3100	+1.099%	7	114	-93.268%
2025-08-04	20.2000	20.2000	19.1000	19.1000	-8.129%	6	109	-93.194%
2025-08-01	21.1400	21.3600	20.0000	20.7900	+22.294%	18	110	-93.747%
2025-07-31	17.0000	17.0000	17.0000	17.0000	-2.802%	1	110	-92.353%
2025-07-28	17.4900	17.4900	17.4900	17.4900	+2.882%	1	110	-92.567%
2025-07-25	17.0000	17.0000	17.0000	17.0000	-12.821%	1	110	-92.353%
2025-07-18	19.5000	19.5000	19.5000	19.5000	-1.465%	1	109	-93.333%
2025-07-17	19.7900	19.7900	19.7900	19.7900	-2.800%	1	109	-93.431%
2025-07-16	20.5000	21.0000	20.3600	20.3600	+2.828%	7	110	-93.615%
2025-07-14	19.8000	19.8000	19.8000	19.8000	-1.000%	1	113	-93.434%
2025-07-09	20.0000	20.0000	20.0000	20.0000	-3.382%	1	112	-93.500%
2025-07-08	20.7000	20.7000	20.7000	20.7000	+2.121%	1	111	-93.720%
2025-07-07	20.2700	20.2700	20.2700	20.2700	-0.197%	1	110	-93.587%
2025-07-03	20.3400	20.3400	20.3000	20.3100	-8.307%	4	105	-93.599%
2025-06-26	22.1500	22.1500	22.1500	22.1500	-12.451%	1	146	-94.131%
2025-06-18	25.3000	25.3000	25.3000	25.3000	-1.900%	2	147	-94.862%
2025-06-17	25.7900	25.7900	25.7900	25.7900	+6.132%	2	147	-94.959%
2025-06-16	24.3000	24.3000	24.3000	24.3000	-8.647%	2	145	-94.650%
2025-06-13	25.5900	26.6000	25.5900	26.6000	+4.314%	28	145	-95.113%
2025-06-09	25.5000	25.5000	25.5000	25.5000	+3.870%	1	142	-94.902%
2025-06-06	24.5500	24.5500	24.5500	24.5500	-7.707%	6	142	-94.705%
2025-06-03	26.6000	26.6000	26.6000	26.6000	0.000%	1	142	-95.113%
2025-06-02	26.6000	26.6000	26.6000	26.6000	-2.134%	2	141	-95.113%
2025-05-28	26.7100	27.1800	26.7100	27.1800	-11.552%	10	141	-95.217%
2025-05-23	30.7300	30.7300	30.7300	30.7300	+13.395%	2	131	-95.770%
2025-05-20	26.7500	27.1000	26.7500	27.1000	+6.275%	2	131	-95.203%
2025-05-19	28.3000	28.3000	25.5000	25.5000	-8.929%	4	130	-94.902%
2025-05-15	28.0000	28.0000	28.0000	28.0000	+4.948%	1	132	-95.357%
2025-05-13	26.6800	26.6800	26.6800	26.6800	-11.509%	10	131	-95.127%
2025-05-12	30.0000	30.1500	30.0000	30.1500	-16.250%	16	126	-95.688%
2025-05-09	36.0000	36.0000	36.0000	36.0000	-2.147%	22	125	-96.389%
2025-05-08	37.0000	37.0000	36.7900	36.7900	-5.180%	4	114	-96.466%
2025-05-07	37.1000	38.8000	37.1000	38.8000	+6.887%	5	110	-96.649%
2025-05-02	36.1100	36.3000	35.4000	36.3000	-5.296%	6	110	-96.419%
2025-05-01	38.3300	38.3300	38.3300	38.3300	-9.364%	1	109	-96.608%
2025-04-30	42.2900	42.2900	42.2900	42.2900	-16.867%	4	109	-96.926%
2025-04-22	53.4000	53.4000	50.8700	50.8700	-10.754%	2	109	-97.444%
2025-04-21	57.0000	57.0000	57.0000	57.0000	+12.537%	1	109	-97.719%
2025-04-17	50.6500	50.6500	50.6500	50.6500	-1.171%	1	109	-97.433%
2025-04-16	51.2500	51.2500	51.2500	51.2500	+8.650%	8	109	-97.463%
2025-04-09	63.7700	63.7700	47.1700	47.1700	-26.274%	2	109	-97.244%
2025-04-07	71.5000	71.5000	63.9800	63.9800	+20.603%	2	108	-97.968%
2025-04-04	53.7500	54.1300	52.5000	53.0500	+27.831%	100	108	-97.549%
2025-04-03	39.0000	41.5000	39.0000	41.5000	+23.145%	3	59	-96.867%
2025-03-28	33.7000	33.7000	33.7000	33.7000	+12.333%	2	56	-96.142%
2025-03-27	31.2500	31.2500	29.8900	30.0000	+6.007%	7	56	-95.667%
2025-03-24	29.7000	29.7000	28.3000	28.3000	-10.443%	6	60	-95.406%
2025-03-18	31.6000	31.6000	31.6000	31.6000	-6.509%	80	59	-95.886%
2025-03-14	33.8000	33.8000	33.8000	33.8000	-0.588%	4	95	-96.154%
2025-03-07	33.0000	34.1500	33.0000	34.0000	+11.111%	12	95	-96.176%
2025-03-04	30.0000	30.6000	30.0000	30.6000	+5.517%	4	95	-95.752%
2025-03-03	27.6900	29.0000	27.6900	29.0000	+20.884%	2	94	-95.517%
2025-02-21	23.9900	23.9900	23.9900	23.9900	+8.798%	2	93	-94.581%
2025-02-20	22.0500	22.0500	22.0500	22.0500	-8.010%	1	92	-94.104%
2025-02-05	23.9700	23.9700	23.9700	23.9700	-0.125%	80	92	-94.577%
2025-02-04	24.0000	24.0000	24.0000	24.0000	-9.366%	1	12	-94.583%
2025-02-03	26.4800	26.4800	26.4800	26.4800	+16.652%	1	12	-95.091%
2025-01-31	22.7000	22.7000	22.7000	22.7000	-18.110%	2	11	-94.273%
2025-01-10	27.7200	27.7200	27.7200	27.7200	+12.729%	4	10	-95.310%
2024-12-27	23.0000	24.5900	23.0000	24.5900	+6.913%	4	11	-94.713%
2024-12-26	23.0000	23.0000	23.0000	23.0000	-0.862%	1	11	-94.348%
2024-12-17	23.2000	23.2000	23.2000	23.2000	-7.200%	1	10	-94.397%
2024-11-14	25.0000	25.0000	25.0000	25.0000	-23.547%	2	10	-94.800%
2024-11-04	32.7000	32.7000	32.7000	32.7000	-5.217%	1	10	-96.024%
2024-10-07	34.5000	34.5000	34.5000	34.5000	+5.601%	2	10	-96.232%
2024-10-01	33.6000	34.2100	32.6400	32.6700	-3.940%	22	8	-96.021%
2024-09-19	34.3000	34.4300	33.8600	34.0100	-8.600%	8	14	-96.178%
2024-09-18	37.1000	37.2500	36.6000	37.2100	-0.268%	6	10	-96.506%
2024-09-17	38.3400	38.3400	36.8500	37.3100	0.000%	14	7	-96.516%