VOO20270115P505
VOO Jan 15 2027 505.00 Put (VOO270115P00505000)
optionOPRA
EODJul 6, 2026
3.80USD-15.367%(-0.69)1
Historical Prices · VOO20270115P505
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.367% | 1 | 290 | 0.000% |
| 2026-06-22 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -30.923% | 1 | 289 | -15.367% |
| 2026-06-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +18.397% | 1 | 290 | -41.538% |
| 2026-06-08 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +16.561% | 1 | 290 | -30.783% |
| 2026-05-28 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -9.423% | 2 | 291 | -19.321% |
| 2026-05-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.754% | 1 | 293 | -26.923% |
| 2026-05-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.573% | 1 | 292 | -37.705% |
| 2026-05-08 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -10.278% | 1 | 291 | -41.176% |
| 2026-05-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -14.081% | 1 | 290 | -47.222% |
| 2026-04-20 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -19.809% | 1 | 290 | -54.654% |
| 2026-04-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -46.684% | 1 | 289 | -63.636% |
| 2026-03-27 | 18.6600 | 19.6000 | 18.4100 | 19.6000 | +15.294% | 10 | 290 | -80.612% |
| 2026-03-26 | 16.0800 | 17.0000 | 16.0800 | 17.0000 | +6.250% | 8 | 291 | -77.647% |
| 2026-03-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.828% | 1 | 284 | -76.250% |
| 2026-03-23 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +9.577% | 1 | 284 | -75.578% |
| 2026-03-16 | 14.2700 | 14.2700 | 14.2000 | 14.2000 | -5.333% | 2 | 284 | -73.239% |
| 2026-03-13 | 14.2000 | 15.0500 | 13.9000 | 15.0000 | -3.226% | 734 | 283 | -74.667% |
| 2026-03-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +42.989% | 1 | 46 | -75.484% |
| 2026-02-03 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -2.867% | 1 | 47 | -64.945% |
| 2026-01-26 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -2.957% | 1 | 47 | -65.950% |
| 2026-01-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 1 | 46 | -66.957% |
| 2026-01-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +7.241% | 1 | 46 | -67.521% |
| 2026-01-15 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -6.752% | 2 | 46 | -65.170% |
| 2026-01-07 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -13.971% | 2 | 46 | -67.521% |
| 2025-12-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.857% | 1 | 46 | -72.059% |
| 2025-12-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.704% | 2 | 46 | -72.857% |
| 2025-12-15 | 13.4700 | 13.5000 | 13.4700 | 13.5000 | -5.594% | 2 | 46 | -71.852% |
| 2025-12-10 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +3.623% | 1 | 46 | -73.427% |
| 2025-12-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -24.714% | 1 | 45 | -72.464% |
| 2025-11-18 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | +16.160% | 1 | 45 | -79.269% |
| 2025-11-13 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -1.375% | 1 | 45 | -75.919% |
| 2025-11-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +4.918% | 7 | 45 | -76.250% |
| 2025-10-23 | 15.6100 | 15.6100 | 15.2500 | 15.2500 | -4.088% | 9 | 45 | -75.082% |
| 2025-10-09 | 16.0000 | 16.0000 | 15.9000 | 15.9000 | -3.636% | 9 | 54 | -76.101% |
| 2025-09-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.565% | 1 | 53 | -76.970% |
| 2025-09-08 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | +1.543% | 1 | 54 | -77.791% |
| 2025-09-04 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -11.082% | 1 | 53 | -77.448% |
| 2025-09-02 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +7.854% | 1 | 54 | -79.947% |
| 2025-08-26 | 17.4000 | 17.5800 | 17.4000 | 17.5700 | +7.004% | 50 | 53 | -78.372% |
| 2025-08-22 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -3.412% | 1 | 79 | -76.857% |
| 2025-08-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -13.265% | 1 | 78 | -77.647% |
| 2025-08-05 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +3.158% | 1 | 77 | -80.612% |
| 2025-07-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -14.182% | 1 | 77 | -80.000% |
| 2025-07-07 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | -2.035% | 1 | 76 | -82.836% |
| 2025-06-27 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -6.804% | 1 | 75 | -83.186% |
| 2025-06-25 | 23.9000 | 24.2500 | 23.9000 | 24.2500 | -6.731% | 6 | 75 | -84.330% |
| 2025-06-17 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -2.985% | 1 | 79 | -85.385% |
| 2025-06-05 | 26.8000 | 26.8000 | 26.0100 | 26.8000 | -14.948% | 5 | 78 | -85.821% |
| 2025-05-23 | 31.5100 | 31.5100 | 31.5100 | 31.5100 | +0.350% | 10 | 81 | -87.940% |
| 2025-05-22 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -41.581% | 8 | 81 | -87.898% |
| 2025-04-09 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | -28.808% | 1 | 73 | -92.930% |
| 2025-04-07 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | +38.532% | 1 | 73 | -94.967% |
| 2025-04-04 | 52.0000 | 56.1800 | 52.0000 | 54.5000 | +30.539% | 120 | 74 | -93.028% |
| 2025-04-03 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | +42.249% | 10 | 26 | -90.898% |
| 2025-03-25 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -29.072% | 1 | 16 | -87.053% |
| 2025-03-13 | 41.3800 | 41.3800 | 41.3800 | 41.3800 | +8.609% | 5 | 11 | -90.817% |
| 2025-03-10 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | +14.759% | 1 | 11 | -90.026% |
| 2025-03-05 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +18.571% | 1 | 11 | -88.554% |
| 2025-02-25 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +6.423% | 1 | 9 | -86.429% |
| 2025-02-24 | 26.3100 | 26.3100 | 26.3100 | 26.3100 | +5.240% | 1 | 9 | -85.557% |
| 2025-02-21 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | +6.383% | 4 | 8 | -84.800% |
| 2025-02-20 | 23.6900 | 23.6900 | 23.5000 | 23.5000 | +2.980% | 2 | 6 | -83.830% |
| 2025-02-18 | 22.7200 | 22.8200 | 22.7200 | 22.8200 | -6.857% | 2 | 5 | -83.348% |
| 2025-01-24 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -30.398% | 4 | 3 | -84.490% |
| 2024-09-25 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | 0.000% | 1 | 1 | -89.205% |