VOO20270115P520
VOO Jan 15 2027 520.00 Put (VOO270115P00520000)
optionOPRA
EODJul 8, 2026
4.85USD+1.042%(+0.05)2
Historical Prices · VOO20270115P520
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 2 | 245 | 0.000% |
| 2026-06-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -25.581% | 2 | 247 | +1.042% |
| 2026-06-12 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -15.465% | 2 | 247 | -24.806% |
| 2026-06-09 | 6.7200 | 7.6300 | 5.9000 | 7.6300 | +31.552% | 3 | 247 | -36.435% |
| 2026-06-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 3 | 247 | -16.379% |
| 2026-06-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -17.606% | 20 | 250 | -17.094% |
| 2026-05-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 2 | 270 | -31.690% |
| 2026-05-18 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.145% | 3 | 267 | -33.562% |
| 2026-05-13 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -1.713% | 1 | 267 | -34.987% |
| 2026-05-06 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -3.924% | 1 | 267 | -36.100% |
| 2026-05-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -21.000% | 1 | 267 | -38.608% |
| 2026-05-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.696% | 1 | 267 | -51.500% |
| 2026-04-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.911% | 20 | 267 | -47.283% |
| 2026-04-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.696% | 1 | 246 | -51.980% |
| 2026-04-17 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -9.815% | 1 | 246 | -50.205% |
| 2026-04-14 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -10.373% | 1 | 245 | -55.093% |
| 2026-04-10 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -1.230% | 1 | 246 | -59.751% |
| 2026-04-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -7.436% | 1 | 245 | -60.246% |
| 2026-04-08 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -20.555% | 1 | 247 | -63.202% |
| 2026-04-07 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | -21.745% | 1 | 247 | -70.766% |
| 2026-03-31 | 20.1300 | 21.2000 | 20.1300 | 21.2000 | +11.579% | 3 | 246 | -77.123% |
| 2026-03-26 | 17.8000 | 19.0000 | 17.8000 | 19.0000 | +6.443% | 22 | 245 | -74.474% |
| 2026-03-23 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -11.634% | 1 | 224 | -72.829% |
| 2026-03-20 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +10.806% | 1 | 224 | -75.990% |
| 2026-03-19 | 18.4000 | 18.4800 | 18.2000 | 18.2300 | +17.613% | 60 | 223 | -73.396% |
| 2026-03-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +9.929% | 1 | 223 | -68.710% |
| 2026-02-27 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.356% | 1 | 222 | -65.603% |
| 2026-02-17 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +11.508% | 1 | 222 | -65.480% |
| 2026-02-09 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.029% | 1 | 221 | -61.508% |
| 2026-02-04 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +3.631% | 1 | 221 | -64.599% |
| 2026-01-29 | 13.0000 | 13.2200 | 13.0000 | 13.2200 | +1.692% | 2 | 222 | -63.313% |
| 2026-01-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.362% | 19 | 222 | -62.692% |
| 2026-01-23 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.419% | 2 | 203 | -61.811% |
| 2026-01-12 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.587% | 2 | 201 | -60.887% |
| 2026-01-07 | 12.0000 | 12.6000 | 12.0000 | 12.6000 | -8.696% | 21 | 200 | -61.508% |
| 2025-12-31 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +6.977% | 20 | 199 | -64.855% |
| 2025-12-26 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -46.250% | 1 | 199 | -62.403% |
| 2025-11-21 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +17.073% | 20 | 199 | -79.792% |
| 2025-11-18 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +24.092% | 1 | 219 | -76.341% |
| 2025-10-30 | 16.6900 | 16.6900 | 16.5200 | 16.5200 | -6.930% | 13 | 219 | -70.642% |
| 2025-10-22 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -0.504% | 20 | 219 | -72.676% |
| 2025-10-03 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -0.613% | 1 | 199 | -72.814% |
| 2025-09-29 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -0.278% | 1 | 199 | -72.981% |
| 2025-09-11 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.762% | 1 | 198 | -73.056% |
| 2025-09-08 | 19.0000 | 19.1000 | 18.9000 | 18.9000 | -4.061% | 82 | 198 | -74.339% |
| 2025-09-03 | 19.7100 | 19.7100 | 19.7000 | 19.7000 | -6.190% | 80 | 117 | -75.381% |
| 2025-07-25 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.696% | 1 | 46 | -76.905% |
| 2025-07-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -3.806% | 1 | 45 | -78.913% |
| 2025-07-09 | 23.9100 | 23.9100 | 23.9100 | 23.9100 | -4.360% | 1 | 45 | -79.716% |
| 2025-06-27 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -21.011% | 5 | 44 | -80.600% |
| 2025-06-20 | 31.6500 | 31.7400 | 31.6500 | 31.6500 | -28.068% | 10 | 44 | -84.676% |
| 2025-05-02 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -24.138% | 6 | 39 | -88.977% |
| 2025-04-10 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +6.227% | 1 | 37 | -91.638% |
| 2025-04-09 | 55.0000 | 55.0000 | 54.6000 | 54.6000 | -23.142% | 10 | 37 | -91.117% |
| 2025-04-07 | 71.0400 | 71.0400 | 71.0400 | 71.0400 | +18.400% | 1 | 39 | -93.173% |
| 2025-04-04 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +25.000% | 40 | 39 | -91.917% |
| 2025-04-03 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +21.029% | 1 | 19 | -89.896% |
| 2025-04-02 | 39.6600 | 39.6600 | 39.6600 | 39.6600 | +10.412% | 1 | 19 | -87.771% |
| 2025-03-26 | 35.1000 | 35.9200 | 35.1000 | 35.9200 | +4.907% | 2 | 19 | -86.498% |
| 2025-03-25 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | -1.891% | 3 | 20 | -85.835% |
| 2025-03-24 | 35.0000 | 35.0000 | 34.9000 | 34.9000 | -8.758% | 2 | 20 | -86.103% |
| 2025-03-17 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | -7.160% | 3 | 18 | -87.320% |
| 2025-03-14 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +1.678% | 2 | 15 | -88.228% |
| 2025-03-07 | 38.5000 | 40.5200 | 38.5000 | 40.5200 | +5.493% | 4 | 16 | -88.031% |
| 2025-03-04 | 38.4100 | 38.4100 | 38.4100 | 38.4100 | +45.658% | 1 | 16 | -87.373% |
| 2025-02-20 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | -6.820% | 1 | 15 | -81.608% |
| 2025-01-29 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -11.562% | 1 | 15 | -82.862% |
| 2025-01-15 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +0.629% | 5 | 14 | -84.844% |
| 2024-12-27 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -2.214% | 4 | 19 | -84.748% |
| 2024-12-23 | 32.5200 | 32.5200 | 32.5200 | 32.5200 | +11.829% | 1 | 20 | -85.086% |
| 2024-11-27 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | -4.656% | 2 | 19 | -83.322% |
| 2024-11-22 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -17.745% | 2 | 19 | -84.098% |
| 2024-10-21 | 37.0800 | 37.0800 | 37.0800 | 37.0800 | -9.561% | 2 | 19 | -86.920% |
| 2024-10-03 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +5.047% | 15 | 20 | -88.171% |
| 2024-10-02 | 39.0300 | 39.0300 | 39.0300 | 39.0300 | -7.292% | 2 | 9 | -87.574% |
| 2024-10-01 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | +9.351% | 1 | 7 | -88.480% |
| 2024-09-27 | 38.0000 | 38.5000 | 38.0000 | 38.5000 | -2.778% | 4 | 6 | -87.403% |
| 2024-09-19 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -6.161% | 5 | 5 | -87.753% |
| 2024-09-17 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | 0.000% | 5 | 5 | -88.507% |