VOO20270115P540
VOO Jan 15 2027 540.00 Put (VOO270115P00540000)
optionOPRA
EODJul 8, 2026
5.80USD+8.411%(+0.45)1
Historical Prices · VOO20270115P540
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +8.411% | 1 | 1,813 | 0.000% |
| 2026-07-07 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.635% | 1 | 1,813 | +8.411% |
| 2026-07-06 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -8.033% | 1 | 1,813 | +3.387% |
| 2026-06-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.154% | 1 | 1,812 | -4.918% |
| 2026-06-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +5.348% | 2 | 1,812 | -10.769% |
| 2026-06-16 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -31.444% | 1 | 1,812 | -5.997% |
| 2026-06-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +32.353% | 1 | 1,812 | -35.556% |
| 2026-06-02 | 7.3500 | 7.3500 | 6.7400 | 6.8000 | -5.687% | 20 | 1,813 | -14.706% |
| 2026-05-26 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -13.133% | 8 | 1,828 | -19.556% |
| 2026-05-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.955% | 6 | 1,836 | -30.120% |
| 2026-05-20 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -2.784% | 2 | 1,836 | -30.788% |
| 2026-05-18 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -0.347% | 5 | 1,841 | -32.715% |
| 2026-05-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.705% | 10 | 1,841 | -32.948% |
| 2026-05-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.348% | 19 | 1,841 | -34.091% |
| 2026-05-11 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -25.142% | 1 | 1,841 | -36.957% |
| 2026-04-22 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -0.887% | 1 | 1,822 | -52.807% |
| 2026-04-16 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -4.615% | 26 | 1,821 | -53.226% |
| 2026-04-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -9.722% | 5 | 1,821 | -55.385% |
| 2026-04-13 | 15.2700 | 15.2700 | 14.4000 | 14.4000 | -4.000% | 4 | 1,826 | -59.722% |
| 2026-04-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -31.818% | 1 | 1,824 | -61.333% |
| 2026-04-07 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -16.350% | 1 | 1,824 | -73.636% |
| 2026-03-30 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -3.131% | 2 | 1,824 | -77.947% |
| 2026-03-27 | 27.0000 | 27.1500 | 26.7000 | 27.1500 | +14.557% | 9 | 1,826 | -78.637% |
| 2026-03-26 | 22.8700 | 23.7000 | 22.8700 | 23.7000 | -1.660% | 3 | 1,828 | -75.527% |
| 2026-03-20 | 24.0000 | 24.1000 | 24.0000 | 24.1000 | +23.211% | 6 | 1,831 | -75.934% |
| 2026-03-16 | 19.7500 | 20.2600 | 19.5600 | 19.5600 | +9.641% | 47 | 1,851 | -70.348% |
| 2026-03-05 | 18.0100 | 18.0100 | 17.8400 | 17.8400 | +5.750% | 6 | 1,826 | -67.489% |
| 2026-03-04 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +5.834% | 5 | 1,820 | -65.619% |
| 2026-02-25 | 16.1400 | 16.1400 | 15.9400 | 15.9400 | -0.188% | 6 | 1,809 | -63.614% |
| 2026-02-18 | 16.3500 | 16.3900 | 15.7700 | 15.9700 | -10.782% | 439 | 1,809 | -63.682% |
| 2026-02-17 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +3.408% | 83 | 1,370 | -67.598% |
| 2026-02-13 | 17.5000 | 17.8500 | 17.3100 | 17.3100 | +13.882% | 983 | 305 | -66.493% |
| 2026-02-11 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.328% | 2 | 305 | -61.842% |
| 2026-02-09 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -3.420% | 1 | 305 | -61.967% |
| 2026-01-30 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +3.541% | 1 | 304 | -63.268% |
| 2026-01-22 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -11.440% | 1 | 304 | -61.967% |
| 2026-01-20 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +14.800% | 1 | 305 | -66.318% |
| 2026-01-09 | 16.0000 | 16.0000 | 15.0000 | 15.0000 | -5.660% | 21 | 304 | -61.333% |
| 2026-01-08 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -1.242% | 14 | 283 | -63.522% |
| 2026-01-07 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -10.556% | 6 | 283 | -63.975% |
| 2025-12-15 | 18.0500 | 18.0500 | 18.0000 | 18.0000 | -2.439% | 2 | 283 | -67.778% |
| 2025-12-04 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -1.337% | 1 | 283 | -68.564% |
| 2025-12-03 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -23.392% | 2 | 283 | -68.984% |
| 2025-11-24 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | +2.006% | 1 | 283 | -76.239% |
| 2025-11-18 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | +16.732% | 7 | 282 | -75.763% |
| 2025-11-03 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +9.275% | 1 | 274 | -71.707% |
| 2025-10-29 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | -10.667% | 1 | 274 | -69.083% |
| 2025-10-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +0.719% | 3 | 275 | -72.381% |
| 2025-09-22 | 21.4600 | 21.4600 | 20.8500 | 20.8500 | -0.762% | 4 | 272 | -72.182% |
| 2025-09-16 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | -1.731% | 10 | 272 | -72.394% |
| 2025-09-12 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | -6.638% | 1 | 272 | -72.872% |
| 2025-08-28 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -6.569% | 1 | 272 | -74.672% |
| 2025-08-18 | 24.4000 | 24.5100 | 24.4000 | 24.5100 | -4.779% | 5 | 272 | -76.336% |
| 2025-08-08 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | +0.078% | 1 | 270 | -77.467% |
| 2025-07-31 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | -0.963% | 1 | 270 | -77.449% |
| 2025-07-25 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | -13.577% | 1 | 270 | -77.667% |
| 2025-07-02 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -2.340% | 2 | 270 | -80.699% |
| 2025-07-01 | 30.7700 | 30.7700 | 30.7700 | 30.7700 | -17.573% | 2 | 272 | -81.150% |
| 2025-06-23 | 37.3300 | 37.3300 | 37.3300 | 37.3300 | +2.753% | 2 | 274 | -84.463% |
| 2025-06-18 | 36.3300 | 36.3300 | 36.3300 | 36.3300 | -1.170% | 2 | 270 | -84.035% |
| 2025-06-03 | 36.7600 | 36.7600 | 36.7600 | 36.7600 | -7.054% | 1 | 270 | -84.222% |
| 2025-05-27 | 40.1500 | 40.1500 | 39.5300 | 39.5500 | -12.616% | 3 | 271 | -85.335% |
| 2025-05-23 | 45.2600 | 45.2600 | 45.2600 | 45.2600 | +16.770% | 16 | 260 | -87.185% |
| 2025-05-20 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | +3.443% | 1 | 260 | -85.036% |
| 2025-05-16 | 37.4700 | 37.4700 | 37.4700 | 37.4700 | -48.210% | 10 | 259 | -84.521% |
| 2025-04-11 | 72.0000 | 72.3500 | 72.0000 | 72.3500 | -19.878% | 4 | 254 | -91.983% |
| 2025-04-09 | 90.4000 | 90.4000 | 90.3000 | 90.3000 | -8.696% | 2 | 256 | -93.577% |
| 2025-04-07 | 98.9000 | 98.9000 | 98.9000 | 98.9000 | +30.132% | 1 | 256 | -94.135% |
| 2025-04-04 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | +24.590% | 50 | 256 | -92.368% |
| 2025-04-03 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +32.609% | 25 | 274 | -90.492% |
| 2025-03-17 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -7.071% | 2 | 299 | -87.391% |
| 2025-03-12 | 52.3000 | 52.3000 | 49.5000 | 49.5000 | -4.716% | 8 | 297 | -88.283% |
| 2025-03-11 | 51.9500 | 51.9500 | 51.9500 | 51.9500 | +1.109% | 5 | 299 | -88.835% |
| 2025-03-10 | 49.5000 | 51.3800 | 49.5000 | 51.3800 | +29.095% | 53 | 294 | -88.712% |
| 2025-03-03 | 37.0000 | 39.8000 | 37.0000 | 39.8000 | +27.974% | 12 | 338 | -85.427% |
| 2025-02-18 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -7.164% | 1 | 328 | -81.350% |
| 2025-02-11 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -4.558% | 3 | 328 | -82.687% |
| 2025-01-29 | 36.7400 | 36.7400 | 35.1000 | 35.1000 | +8.000% | 276 | 335 | -83.476% |
| 2025-01-22 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -8.451% | 1 | 103 | -82.154% |
| 2025-01-06 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -12.776% | 30 | 79 | -83.662% |
| 2024-12-31 | 38.1500 | 40.7000 | 38.1500 | 40.7000 | +18.314% | 2 | 79 | -85.749% |
| 2024-12-26 | 35.0000 | 35.0000 | 34.3000 | 34.4000 | -12.911% | 61 | 79 | -83.140% |
| 2024-12-19 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +29.254% | 1 | 18 | -85.316% |
| 2024-12-04 | 30.5600 | 30.5600 | 30.5600 | 30.5600 | -21.641% | 4 | 17 | -81.021% |
| 2024-11-20 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +2.632% | 1 | 17 | -85.128% |
| 2024-11-19 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -1.299% | 2 | 17 | -84.737% |
| 2024-11-18 | 37.5600 | 38.5000 | 37.5600 | 38.5000 | +6.354% | 5 | 15 | -84.935% |
| 2024-11-14 | 35.9000 | 36.2000 | 35.9000 | 36.2000 | +2.260% | 2 | 10 | -83.978% |
| 2024-11-13 | 35.5000 | 35.5000 | 35.4000 | 35.4000 | +0.568% | 2 | 9 | -83.616% |
| 2024-11-11 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -3.030% | 1 | 8 | -83.523% |
| 2024-11-07 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -6.780% | 1 | 8 | -84.022% |
| 2024-11-06 | 37.1400 | 38.9400 | 37.1400 | 38.9400 | -14.229% | 7 | 8 | -85.105% |
| 2024-11-01 | 44.3000 | 45.4000 | 44.3000 | 45.4000 | +11.275% | 4 | 4 | -87.225% |
| 2024-10-18 | 40.4000 | 40.8000 | 40.4000 | 40.8000 | -1.923% | 4 | 4 | -85.784% |
| 2024-10-17 | 42.9000 | 42.9000 | 41.6000 | 41.6000 | 0.000% | 3 | 5 | -86.058% |
| 2024-10-14 | 41.5900 | 41.6000 | 41.5900 | 41.6000 | 0.000% | 2 | 2 | -86.058% |