VOO20270115P530
VOO Jan 15 2027 530.00 Put (VOO270115P00530000)
optionOPRA
EODJul 8, 2026
5.35USD-4.464%(-0.25)1
Historical Prices · VOO20270115P530
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.464% | 1 | 37 | 0.000% |
| 2026-06-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -11.111% | 1 | 37 | -4.464% |
| 2026-06-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -24.821% | 1 | 38 | -15.079% |
| 2026-06-09 | 6.1000 | 8.3800 | 6.1000 | 8.3800 | +26.970% | 2 | 39 | -36.158% |
| 2026-05-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -7.433% | 1 | 37 | -18.939% |
| 2026-05-22 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -14.096% | 1 | 38 | -24.965% |
| 2026-05-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.220% | 1 | 37 | -35.542% |
| 2026-05-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -11.828% | 5 | 36 | -34.756% |
| 2026-05-01 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.533% | 1 | 36 | -42.473% |
| 2026-04-30 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -9.545% | 1 | 36 | -46.231% |
| 2026-04-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -22.535% | 1 | 37 | -51.364% |
| 2026-04-09 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -24.668% | 1 | 37 | -62.324% |
| 2026-04-01 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -23.061% | 1 | 38 | -71.618% |
| 2026-03-27 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +13.953% | 1 | 37 | -78.163% |
| 2026-03-26 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +16.216% | 1 | 36 | -75.116% |
| 2026-03-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -17.040% | 5 | 35 | -71.081% |
| 2026-03-20 | 21.5000 | 22.3000 | 21.5000 | 22.3000 | +18.617% | 7 | 40 | -76.009% |
| 2026-03-18 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +3.696% | 1 | 33 | -71.543% |
| 2026-03-03 | 17.1000 | 18.1300 | 17.1000 | 18.1300 | +8.563% | 2 | 32 | -70.491% |
| 2026-02-05 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +4.965% | 3 | 31 | -67.964% |
| 2026-01-29 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +6.067% | 1 | 28 | -66.373% |
| 2026-01-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.088% | 10 | 29 | -64.333% |
| 2026-01-20 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +15.745% | 1 | 21 | -67.218% |
| 2026-01-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +5.224% | 1 | 21 | -62.057% |
| 2026-01-09 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -10.667% | 4 | 20 | -60.075% |
| 2025-12-22 | 15.0000 | 16.8000 | 15.0000 | 15.0000 | -9.639% | 4 | 20 | -64.333% |
| 2025-12-15 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -18.227% | 1 | 20 | -67.771% |
| 2025-11-07 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +12.590% | 2 | 20 | -73.645% |
| 2025-10-24 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -20.747% | 1 | 18 | -70.327% |
| 2025-10-17 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +5.814% | 1 | 17 | -76.484% |
| 2025-10-14 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +11.284% | 1 | 17 | -75.116% |
| 2025-10-06 | 19.3700 | 19.3700 | 19.2000 | 19.3200 | -2.424% | 3 | 17 | -72.308% |
| 2025-09-15 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -10.000% | 1 | 16 | -72.980% |
| 2025-08-15 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -18.002% | 1 | 15 | -75.682% |
| 2025-07-07 | 27.3200 | 27.3200 | 26.8300 | 26.8300 | -19.429% | 2 | 15 | -80.060% |
| 2025-06-06 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -16.750% | 10 | 15 | -83.934% |
| 2025-05-23 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +11.982% | 2 | 15 | -86.625% |
| 2025-05-21 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | -7.221% | 1 | 15 | -85.022% |
| 2025-05-12 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -23.883% | 1 | 16 | -86.104% |
| 2025-04-29 | 50.5800 | 50.5800 | 50.5800 | 50.5800 | -40.494% | 1 | 17 | -89.423% |
| 2025-04-09 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +8.280% | 1 | 16 | -93.706% |
| 2025-04-07 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | +7.815% | 10 | 15 | -93.185% |
| 2025-04-04 | 72.8100 | 72.8100 | 72.8100 | 72.8100 | +28.890% | 14 | 15 | -92.652% |
| 2025-04-03 | 56.4900 | 56.4900 | 56.4900 | 56.4900 | +22.511% | 1 | 16 | -90.529% |
| 2025-03-31 | 46.1100 | 46.1100 | 46.1100 | 46.1100 | +1.074% | 1 | 16 | -88.397% |
| 2025-03-28 | 44.5000 | 45.6200 | 44.5000 | 45.6200 | +10.674% | 4 | 16 | -88.273% |
| 2025-03-27 | 41.2200 | 41.2200 | 41.2200 | 41.2200 | +6.567% | 1 | 16 | -87.021% |
| 2025-03-26 | 38.6800 | 38.6800 | 38.6800 | 38.6800 | +2.436% | 4 | 16 | -86.169% |
| 2025-03-25 | 37.7600 | 37.7600 | 37.7600 | 37.7600 | -8.902% | 3 | 16 | -85.832% |
| 2025-03-19 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | -1.310% | 1 | 16 | -87.093% |
| 2025-03-06 | 41.0000 | 42.0000 | 41.0000 | 42.0000 | +14.754% | 4 | 11 | -87.262% |
| 2025-01-13 | 39.5000 | 39.5000 | 36.6000 | 36.6000 | +7.647% | 6 | 11 | -85.383% |
| 2024-12-30 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -9.333% | 1 | 12 | -84.265% |
| 2024-10-23 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -1.832% | 10 | 13 | -85.733% |
| 2024-10-17 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -1.546% | 1 | 3 | -85.995% |
| 2024-10-15 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +2.105% | 1 | 4 | -86.211% |
| 2024-10-14 | 38.0000 | 38.2000 | 38.0000 | 38.0000 | -7.317% | 6 | 5 | -85.921% |
| 2024-10-11 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -0.726% | 2 | 11 | -86.951% |
| 2024-10-09 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -2.594% | 5 | 10 | -87.046% |
| 2024-10-08 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | -2.304% | 1 | 4 | -87.382% |
| 2024-09-23 | 43.4000 | 43.5000 | 43.4000 | 43.4000 | 0.000% | 4 | 4 | -87.673% |