Dark

VOO20270115P540
VOO Jan 15 2027 540.00 Put (VOO270115P00540000)
option OPRA

Inactive

Sep 22, 2026

2.00-57.983%(-2.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.0000	2.0000	2.0000	2.0000	-57.983%	4	1,813	0.000%
2026-07-31	4.7400	4.8700	4.7400	4.7600	-13.455%	3	1,813	-57.983%
2026-07-30	5.5000	5.5000	5.5000	5.5000	+1.852%	4	1,814	-63.636%
2026-07-29	5.4000	5.4000	5.4000	5.4000	-6.897%	3	1,816	-62.963%
2026-07-08	5.8000	5.8000	5.8000	5.8000	+8.411%	1	1,813	-65.517%
2026-07-07	5.3500	5.3500	5.3500	5.3500	-4.635%	1	1,813	-62.617%
2026-07-06	5.6100	5.6100	5.6100	5.6100	-8.033%	1	1,813	-64.349%
2026-06-30	6.1000	6.1000	6.1000	6.1000	-6.154%	1	1,812	-67.213%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+5.348%	2	1,812	-69.231%
2026-06-16	6.1700	6.1700	6.1700	6.1700	-31.444%	1	1,812	-67.585%
2026-06-11	9.0000	9.0000	9.0000	9.0000	+32.353%	1	1,812	-77.778%
2026-06-02	7.3500	7.3500	6.7400	6.8000	-5.687%	20	1,813	-70.588%
2026-05-26	7.2100	7.2100	7.2100	7.2100	-13.133%	8	1,828	-72.261%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-0.955%	6	1,836	-75.904%
2026-05-20	8.3800	8.3800	8.3800	8.3800	-2.784%	2	1,836	-76.134%
2026-05-18	8.6200	8.6200	8.6200	8.6200	-0.347%	5	1,841	-76.798%
2026-05-14	8.6500	8.6500	8.6500	8.6500	-1.705%	10	1,841	-76.879%
2026-05-13	8.8000	8.8000	8.8000	8.8000	-4.348%	19	1,841	-77.273%
2026-05-11	9.2000	9.2000	9.2000	9.2000	-25.142%	1	1,841	-78.261%
2026-04-22	12.2900	12.2900	12.2900	12.2900	-0.887%	1	1,822	-83.727%
2026-04-16	12.4000	12.4000	12.4000	12.4000	-4.615%	26	1,821	-83.871%
2026-04-14	13.0000	13.0000	13.0000	13.0000	-9.722%	5	1,821	-84.615%
2026-04-13	15.2700	15.2700	14.4000	14.4000	-4.000%	4	1,826	-86.111%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-31.818%	1	1,824	-86.667%
2026-04-07	22.0000	22.0000	22.0000	22.0000	-16.350%	1	1,824	-90.909%
2026-03-30	26.3000	26.3000	26.3000	26.3000	-3.131%	2	1,824	-92.395%
2026-03-27	27.0000	27.1500	26.7000	27.1500	+14.557%	9	1,826	-92.634%
2026-03-26	22.8700	23.7000	22.8700	23.7000	-1.660%	3	1,828	-91.561%
2026-03-20	24.0000	24.1000	24.0000	24.1000	+23.211%	6	1,831	-91.701%
2026-03-16	19.7500	20.2600	19.5600	19.5600	+9.641%	47	1,851	-89.775%
2026-03-05	18.0100	18.0100	17.8400	17.8400	+5.750%	6	1,826	-88.789%
2026-03-04	16.8700	16.8700	16.8700	16.8700	+5.834%	5	1,820	-88.145%
2026-02-25	16.1400	16.1400	15.9400	15.9400	-0.188%	6	1,809	-87.453%
2026-02-18	16.3500	16.3900	15.7700	15.9700	-10.782%	439	1,809	-87.477%
2026-02-17	17.9000	17.9000	17.9000	17.9000	+3.408%	83	1,370	-88.827%
2026-02-13	17.5000	17.8500	17.3100	17.3100	+13.882%	983	305	-88.446%
2026-02-11	15.2000	15.2000	15.2000	15.2000	-0.328%	2	305	-86.842%
2026-02-09	15.2500	15.2500	15.2500	15.2500	-3.420%	1	305	-86.885%
2026-01-30	15.7900	15.7900	15.7900	15.7900	+3.541%	1	304	-87.334%
2026-01-22	15.2500	15.2500	15.2500	15.2500	-11.440%	1	304	-86.885%
2026-01-20	17.2200	17.2200	17.2200	17.2200	+14.800%	1	305	-88.386%
2026-01-09	16.0000	16.0000	15.0000	15.0000	-5.660%	21	304	-86.667%
2026-01-08	15.9000	15.9000	15.9000	15.9000	-1.242%	14	283	-87.421%
2026-01-07	16.1000	16.1000	16.1000	16.1000	-10.556%	6	283	-87.578%
2025-12-15	18.0500	18.0500	18.0000	18.0000	-2.439%	2	283	-88.889%
2025-12-04	18.4500	18.4500	18.4500	18.4500	-1.337%	1	283	-89.160%
2025-12-03	18.7000	18.7000	18.7000	18.7000	-23.392%	2	283	-89.305%
2025-11-24	24.4100	24.4100	24.4100	24.4100	+2.006%	1	283	-91.807%
2025-11-18	23.9300	23.9300	23.9300	23.9300	+16.732%	7	282	-91.642%
2025-11-03	20.5000	20.5000	20.5000	20.5000	+9.275%	1	274	-90.244%
2025-10-29	18.7600	18.7600	18.7600	18.7600	-10.667%	1	274	-89.339%
2025-10-21	21.0000	21.0000	21.0000	21.0000	+0.719%	3	275	-90.476%
2025-09-22	21.4600	21.4600	20.8500	20.8500	-0.762%	4	272	-90.408%
2025-09-16	21.0100	21.0100	21.0100	21.0100	-1.731%	10	272	-90.481%
2025-09-12	21.3800	21.3800	21.3800	21.3800	-6.638%	1	272	-90.645%
2025-08-28	22.9000	22.9000	22.9000	22.9000	-6.569%	1	272	-91.266%
2025-08-18	24.4000	24.5100	24.4000	24.5100	-4.779%	5	272	-91.840%
2025-08-08	25.7400	25.7400	25.7400	25.7400	+0.078%	1	270	-92.230%
2025-07-31	25.7200	25.7200	25.7200	25.7200	-0.963%	1	270	-92.224%
2025-07-25	25.9700	25.9700	25.9700	25.9700	-13.577%	1	270	-92.299%
2025-07-02	30.0500	30.0500	30.0500	30.0500	-2.340%	2	270	-93.344%
2025-07-01	30.7700	30.7700	30.7700	30.7700	-17.573%	2	272	-93.500%
2025-06-23	37.3300	37.3300	37.3300	37.3300	+2.753%	2	274	-94.642%
2025-06-18	36.3300	36.3300	36.3300	36.3300	-1.170%	2	270	-94.495%
2025-06-03	36.7600	36.7600	36.7600	36.7600	-7.054%	1	270	-94.559%
2025-05-27	40.1500	40.1500	39.5300	39.5500	-12.616%	3	271	-94.943%
2025-05-23	45.2600	45.2600	45.2600	45.2600	+16.770%	16	260	-95.581%
2025-05-20	38.7600	38.7600	38.7600	38.7600	+3.443%	1	260	-94.840%
2025-05-16	37.4700	37.4700	37.4700	37.4700	-48.210%	10	259	-94.662%
2025-04-11	72.0000	72.3500	72.0000	72.3500	-19.878%	4	254	-97.236%
2025-04-09	90.4000	90.4000	90.3000	90.3000	-8.696%	2	256	-97.785%
2025-04-07	98.9000	98.9000	98.9000	98.9000	+30.132%	1	256	-97.978%
2025-04-04	76.0000	76.0000	76.0000	76.0000	+24.590%	50	256	-97.368%
2025-04-03	61.0000	61.0000	61.0000	61.0000	+32.609%	25	274	-96.721%
2025-03-17	46.0000	46.0000	46.0000	46.0000	-7.071%	2	299	-95.652%
2025-03-12	52.3000	52.3000	49.5000	49.5000	-4.716%	8	297	-95.960%
2025-03-11	51.9500	51.9500	51.9500	51.9500	+1.109%	5	299	-96.150%
2025-03-10	49.5000	51.3800	49.5000	51.3800	+29.095%	53	294	-96.107%
2025-03-03	37.0000	39.8000	37.0000	39.8000	+27.974%	12	338	-94.975%
2025-02-18	31.1000	31.1000	31.1000	31.1000	-7.164%	1	328	-93.569%
2025-02-11	33.5000	33.5000	33.5000	33.5000	-4.558%	3	328	-94.030%
2025-01-29	36.7400	36.7400	35.1000	35.1000	+8.000%	276	335	-94.302%
2025-01-22	32.5000	32.5000	32.5000	32.5000	-8.451%	1	103	-93.846%
2025-01-06	35.5000	35.5000	35.5000	35.5000	-12.776%	30	79	-94.366%
2024-12-31	38.1500	40.7000	38.1500	40.7000	+18.314%	2	79	-95.086%
2024-12-26	35.0000	35.0000	34.3000	34.4000	-12.911%	61	79	-94.186%
2024-12-19	39.5000	39.5000	39.5000	39.5000	+29.254%	1	18	-94.937%
2024-12-04	30.5600	30.5600	30.5600	30.5600	-21.641%	4	17	-93.455%
2024-11-20	39.0000	39.0000	39.0000	39.0000	+2.632%	1	17	-94.872%
2024-11-19	38.0000	38.0000	38.0000	38.0000	-1.299%	2	17	-94.737%
2024-11-18	37.5600	38.5000	37.5600	38.5000	+6.354%	5	15	-94.805%
2024-11-14	35.9000	36.2000	35.9000	36.2000	+2.260%	2	10	-94.475%
2024-11-13	35.5000	35.5000	35.4000	35.4000	+0.568%	2	9	-94.350%
2024-11-11	35.2000	35.2000	35.2000	35.2000	-3.030%	1	8	-94.318%
2024-11-07	36.3000	36.3000	36.3000	36.3000	-6.780%	1	8	-94.490%
2024-11-06	37.1400	38.9400	37.1400	38.9400	-14.229%	7	8	-94.864%
2024-11-01	44.3000	45.4000	44.3000	45.4000	+11.275%	4	4	-95.595%
2024-10-18	40.4000	40.8000	40.4000	40.8000	-1.923%	4	4	-95.098%
2024-10-17	42.9000	42.9000	41.6000	41.6000	0.000%	3	5	-95.192%
2024-10-14	41.5900	41.6000	41.5900	41.6000	0.000%	2	2	-95.192%