Dark

VOO20270115P520
VOO Jan 15 2027 520.00 Put (VOO270115P00520000)
option OPRA

EOD

Sep 28, 2026

1.50-26.108%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.5000	1.5000	1.5000	1.5000	-26.108%	1	246	0.000%
2026-09-04	2.0300	2.0300	2.0300	2.0300	-54.989%	2	247	-26.108%
2026-07-30	4.5100	4.5100	4.5100	4.5100	+1.121%	1	247	-66.741%
2026-07-28	4.4600	4.4600	4.4600	4.4600	-8.041%	1	246	-66.368%
2026-07-08	4.8500	4.8500	4.8500	4.8500	+1.042%	2	245	-69.072%
2026-06-15	4.8000	4.8000	4.8000	4.8000	-25.581%	2	247	-68.750%
2026-06-12	6.4500	6.4500	6.4500	6.4500	-15.465%	2	247	-76.744%
2026-06-09	6.7200	7.6300	5.9000	7.6300	+31.552%	3	247	-80.341%
2026-06-04	5.8000	5.8000	5.8000	5.8000	-0.855%	3	247	-74.138%
2026-06-02	5.8500	5.8500	5.8500	5.8500	-17.606%	20	250	-74.359%
2026-05-19	7.1000	7.1000	7.1000	7.1000	-2.740%	2	270	-78.873%
2026-05-18	7.3000	7.3000	7.3000	7.3000	-2.145%	3	267	-79.452%
2026-05-13	7.4600	7.4600	7.4600	7.4600	-1.713%	1	267	-79.893%
2026-05-06	7.5900	7.5900	7.5900	7.5900	-3.924%	1	267	-80.237%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-21.000%	1	267	-81.013%
2026-05-01	10.0000	10.0000	10.0000	10.0000	+8.696%	1	267	-85.000%
2026-04-27	9.2000	9.2000	9.2000	9.2000	-8.911%	20	267	-83.696%
2026-04-21	10.1000	10.1000	10.1000	10.1000	+3.696%	1	246	-85.149%
2026-04-17	9.7400	9.7400	9.7400	9.7400	-9.815%	1	246	-84.600%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-10.373%	1	245	-86.111%
2026-04-10	12.0500	12.0500	12.0500	12.0500	-1.230%	1	246	-87.552%
2026-04-09	12.2000	12.2000	12.2000	12.2000	-7.436%	1	245	-87.705%
2026-04-08	13.1800	13.1800	13.1800	13.1800	-20.555%	1	247	-88.619%
2026-04-07	16.5900	16.5900	16.5900	16.5900	-21.745%	1	247	-90.958%
2026-03-31	20.1300	21.2000	20.1300	21.2000	+11.579%	3	246	-92.925%
2026-03-26	17.8000	19.0000	17.8000	19.0000	+6.443%	22	245	-92.105%
2026-03-23	17.8500	17.8500	17.8500	17.8500	-11.634%	1	224	-91.597%
2026-03-20	20.2000	20.2000	20.2000	20.2000	+10.806%	1	224	-92.574%
2026-03-19	18.4000	18.4800	18.2000	18.2300	+17.613%	60	223	-91.772%
2026-03-18	15.5000	15.5000	15.5000	15.5000	+9.929%	1	223	-90.323%
2026-02-27	14.1000	14.1000	14.1000	14.1000	+0.356%	1	222	-89.362%
2026-02-17	14.0500	14.0500	14.0500	14.0500	+11.508%	1	222	-89.324%
2026-02-09	12.6000	12.6000	12.6000	12.6000	-8.029%	1	221	-88.095%
2026-02-04	13.7000	13.7000	13.7000	13.7000	+3.631%	1	221	-89.051%
2026-01-29	13.0000	13.2200	13.0000	13.2200	+1.692%	2	222	-88.654%
2026-01-26	13.0000	13.0000	13.0000	13.0000	+2.362%	19	222	-88.462%
2026-01-23	12.7000	12.7000	12.7000	12.7000	+2.419%	2	203	-88.189%
2026-01-12	12.4000	12.4000	12.4000	12.4000	-1.587%	2	201	-87.903%
2026-01-07	12.0000	12.6000	12.0000	12.6000	-8.696%	21	200	-88.095%
2025-12-31	13.8000	13.8000	13.8000	13.8000	+6.977%	20	199	-89.130%
2025-12-26	12.9000	12.9000	12.9000	12.9000	-46.250%	1	199	-88.372%
2025-11-21	24.0000	24.0000	24.0000	24.0000	+17.073%	20	199	-93.750%
2025-11-18	20.5000	20.5000	20.5000	20.5000	+24.092%	1	219	-92.683%
2025-10-30	16.6900	16.6900	16.5200	16.5200	-6.930%	13	219	-90.920%
2025-10-22	17.7500	17.7500	17.7500	17.7500	-0.504%	20	219	-91.549%
2025-10-03	17.8400	17.8400	17.8400	17.8400	-0.613%	1	199	-91.592%
2025-09-29	17.9500	17.9500	17.9500	17.9500	-0.278%	1	199	-91.643%
2025-09-11	18.0000	18.0000	18.0000	18.0000	-4.762%	1	198	-91.667%
2025-09-08	19.0000	19.1000	18.9000	18.9000	-4.061%	82	198	-92.063%
2025-09-03	19.7100	19.7100	19.7000	19.7000	-6.190%	80	117	-92.386%
2025-07-25	21.0000	21.0000	21.0000	21.0000	-8.696%	1	46	-92.857%
2025-07-17	23.0000	23.0000	23.0000	23.0000	-3.806%	1	45	-93.478%
2025-07-09	23.9100	23.9100	23.9100	23.9100	-4.360%	1	45	-93.726%
2025-06-27	25.0000	25.0000	25.0000	25.0000	-21.011%	5	44	-94.000%
2025-06-20	31.6500	31.7400	31.6500	31.6500	-28.068%	10	44	-95.261%
2025-05-02	44.0000	44.0000	44.0000	44.0000	-24.138%	6	39	-96.591%
2025-04-10	58.0000	58.0000	58.0000	58.0000	+6.227%	1	37	-97.414%
2025-04-09	55.0000	55.0000	54.6000	54.6000	-23.142%	10	37	-97.253%
2025-04-07	71.0400	71.0400	71.0400	71.0400	+18.400%	1	39	-97.889%
2025-04-04	60.0000	60.0000	60.0000	60.0000	+25.000%	40	39	-97.500%
2025-04-03	48.0000	48.0000	48.0000	48.0000	+21.029%	1	19	-96.875%
2025-04-02	39.6600	39.6600	39.6600	39.6600	+10.412%	1	19	-96.218%
2025-03-26	35.1000	35.9200	35.1000	35.9200	+4.907%	2	19	-95.824%
2025-03-25	34.2400	34.2400	34.2400	34.2400	-1.891%	3	20	-95.619%
2025-03-24	35.0000	35.0000	34.9000	34.9000	-8.758%	2	20	-95.702%
2025-03-17	38.2500	38.2500	38.2500	38.2500	-7.160%	3	18	-96.078%
2025-03-14	41.2000	41.2000	41.2000	41.2000	+1.678%	2	15	-96.359%
2025-03-07	38.5000	40.5200	38.5000	40.5200	+5.493%	4	16	-96.298%
2025-03-04	38.4100	38.4100	38.4100	38.4100	+45.658%	1	16	-96.095%
2025-02-20	26.3700	26.3700	26.3700	26.3700	-6.820%	1	15	-94.312%
2025-01-29	28.3000	28.3000	28.3000	28.3000	-11.563%	1	15	-94.700%
2025-01-15	32.0000	32.0000	32.0000	32.0000	+0.629%	5	14	-95.313%
2024-12-27	31.8000	31.8000	31.8000	31.8000	-2.214%	4	19	-95.283%
2024-12-23	32.5200	32.5200	32.5200	32.5200	+11.829%	1	20	-95.387%
2024-11-27	29.0800	29.0800	29.0800	29.0800	-4.656%	2	19	-94.842%
2024-11-22	30.5000	30.5000	30.5000	30.5000	-17.745%	2	19	-95.082%
2024-10-21	37.0800	37.0800	37.0800	37.0800	-9.561%	2	19	-95.955%
2024-10-03	41.0000	41.0000	41.0000	41.0000	+5.047%	15	20	-96.341%
2024-10-02	39.0300	39.0300	39.0300	39.0300	-7.292%	2	9	-96.157%
2024-10-01	42.1000	42.1000	42.1000	42.1000	+9.351%	1	7	-96.437%
2024-09-27	38.0000	38.5000	38.0000	38.5000	-2.778%	4	6	-96.104%
2024-09-19	39.6000	39.6000	39.6000	39.6000	-6.161%	5	5	-96.212%
2024-09-17	42.2000	42.2000	42.2000	42.2000	0.000%	5	5	-96.445%