VOO20270115P545
VOO Jan 15 2027 545.00 Put (VOO270115P00545000)
optionOPRA
EODJul 8, 2026
6.40USD+12.875%(+0.73)1
Historical Prices · VOO20270115P545
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +12.875% | 1 | 105 | 0.000% |
| 2026-07-07 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +5.195% | 1 | 104 | +12.875% |
| 2026-07-06 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -46.634% | 5 | 103 | +18.738% |
| 2026-06-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -17.886% | 2 | 98 | -36.634% |
| 2026-05-01 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.517% | 20 | 118 | -47.967% |
| 2026-04-30 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -2.222% | 3 | 118 | -44.056% |
| 2026-04-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.500% | 1 | 115 | -45.299% |
| 2026-04-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.286% | 1 | 114 | -46.667% |
| 2026-04-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -11.950% | 1 | 114 | -54.286% |
| 2026-04-13 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -27.727% | 3 | 114 | -59.748% |
| 2026-04-07 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +8.108% | 1 | 117 | -70.909% |
| 2026-04-06 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -17.276% | 2 | 116 | -68.550% |
| 2026-03-26 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +80.882% | 1 | 114 | -73.984% |
| 2026-02-02 | 13.5000 | 13.6000 | 13.5000 | 13.6000 | -12.088% | 57 | 113 | -52.941% |
| 2026-01-26 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -0.194% | 4 | 56 | -58.630% |
| 2026-01-13 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -17.989% | 5 | 52 | -58.710% |
| 2025-12-15 | 18.8500 | 18.9000 | 18.8500 | 18.9000 | +6.180% | 3 | 47 | -66.138% |
| 2025-12-12 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -6.806% | 1 | 44 | -64.045% |
| 2025-12-04 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -2.302% | 1 | 43 | -66.492% |
| 2025-12-03 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -24.166% | 2 | 43 | -67.263% |
| 2025-11-21 | 26.7000 | 26.7000 | 25.7800 | 25.7800 | +6.529% | 4 | 42 | -75.175% |
| 2025-11-07 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +8.520% | 20 | 43 | -73.554% |
| 2025-09-11 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -6.184% | 1 | 29 | -71.300% |
| 2025-09-08 | 23.0000 | 23.7700 | 23.0000 | 23.7700 | -12.610% | 2 | 29 | -73.075% |
| 2025-09-02 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +3.817% | 1 | 30 | -76.471% |
| 2025-08-20 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +4.800% | 1 | 29 | -75.573% |
| 2025-08-14 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -4.580% | 1 | 30 | -74.400% |
| 2025-08-05 | 26.1000 | 26.2000 | 26.1000 | 26.2000 | -8.070% | 2 | 29 | -75.573% |
| 2025-08-01 | 31.0000 | 31.0000 | 28.5000 | 28.5000 | +5.556% | 3 | 27 | -77.544% |
| 2025-07-22 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +3.846% | 2 | 26 | -76.296% |
| 2025-07-21 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -3.704% | 2 | 24 | -75.385% |
| 2025-07-18 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +1.887% | 1 | 22 | -76.296% |
| 2025-07-17 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -3.636% | 3 | 21 | -75.849% |
| 2025-07-11 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -5.368% | 2 | 18 | -76.727% |
| 2025-07-10 | 29.0600 | 29.0600 | 29.0600 | 29.0600 | -2.450% | 1 | 16 | -77.977% |
| 2025-07-09 | 30.0100 | 30.0100 | 27.5000 | 29.7900 | -1.358% | 4 | 17 | -78.516% |
| 2025-07-08 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -2.925% | 2 | 14 | -78.808% |
| 2025-07-03 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | -10.603% | 2 | 12 | -79.428% |
| 2025-06-25 | 32.0000 | 34.8000 | 32.0000 | 34.8000 | -10.471% | 4 | 12 | -81.609% |
| 2025-06-18 | 38.8700 | 38.8700 | 38.8700 | 38.8700 | +2.316% | 2 | 9 | -83.535% |
| 2025-06-17 | 37.9900 | 37.9900 | 37.9900 | 37.9900 | +3.515% | 1 | 9 | -83.153% |
| 2025-06-13 | 37.5000 | 37.5000 | 36.7000 | 36.7000 | -0.677% | 4 | 8 | -82.561% |
| 2025-06-11 | 36.5000 | 36.9500 | 36.5000 | 36.9500 | -0.108% | 2 | 6 | -82.679% |
| 2025-06-10 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | -54.890% | 1 | 6 | -82.698% |
| 2025-04-21 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +22.388% | 1 | 5 | -92.195% |
| 2025-04-14 | 67.8000 | 67.8000 | 67.0000 | 67.0000 | -35.577% | 2 | 5 | -90.448% |
| 2025-04-07 | 104.0000 | 104.0000 | 104.0000 | 104.0000 | +172.966% | 1 | 5 | -93.846% |
| 2025-01-16 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -2.533% | 1 | 5 | -83.202% |
| 2024-12-23 | 39.0900 | 39.0900 | 39.0900 | 39.0900 | +10.113% | 1 | 5 | -83.628% |
| 2024-12-18 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -2.204% | 1 | 4 | -81.972% |
| 2024-12-16 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +0.193% | 3 | 3 | -82.369% |
| 2024-11-27 | 33.5000 | 36.2300 | 33.5000 | 36.2300 | -5.405% | 2 | 3 | -82.335% |
| 2024-11-21 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | +3.514% | 3 | 1 | -83.290% |
| 2024-11-08 | 37.4000 | 37.4000 | 37.0000 | 37.0000 | -7.731% | 6 | 1 | -82.703% |
| 2024-11-07 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | 0.000% | 1 | 1 | -84.040% |