VOO20270115P550
VOO Jan 15 2027 550.00 Put (VOO270115P00550000)
optionOPRA
EODJul 7, 2026
5.95USD+2.586%(+0.15)10
Historical Prices · VOO20270115P550
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.586% | 10 | 96 | 0.000% |
| 2026-07-06 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -12.121% | 4 | 86 | +2.586% |
| 2026-06-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.348% | 1 | 87 | -9.848% |
| 2026-06-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.985% | 2 | 89 | -13.768% |
| 2026-06-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -33.000% | 1 | 89 | -11.194% |
| 2026-06-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +19.332% | 1 | 89 | -40.500% |
| 2026-06-08 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +3.457% | 1 | 88 | -28.998% |
| 2026-06-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +10.204% | 1 | 87 | -26.543% |
| 2026-06-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -7.080% | 5 | 87 | -19.048% |
| 2026-06-02 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +6.892% | 1 | 82 | -24.779% |
| 2026-05-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.268% | 4 | 83 | -19.595% |
| 2026-05-28 | 7.4800 | 7.6500 | 7.4100 | 7.6500 | -7.160% | 12 | 79 | -22.222% |
| 2026-05-27 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -14.167% | 1 | 76 | -27.791% |
| 2026-05-19 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -5.882% | 2 | 75 | -38.021% |
| 2026-05-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +4.615% | 1 | 77 | -41.667% |
| 2026-05-08 | 10.0500 | 10.0500 | 9.7500 | 9.7500 | -4.412% | 9 | 77 | -38.974% |
| 2026-05-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.273% | 2 | 80 | -41.667% |
| 2026-05-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 2 | 78 | -45.909% |
| 2026-05-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.696% | 1 | 80 | -43.333% |
| 2026-04-30 | 12.0100 | 12.0100 | 11.5000 | 11.5000 | -8.000% | 3 | 80 | -48.261% |
| 2026-04-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.344% | 2 | 80 | -52.400% |
| 2026-04-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.538% | 1 | 80 | -53.516% |
| 2026-04-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 1 | 80 | -54.231% |
| 2026-04-17 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.248% | 2 | 80 | -54.231% |
| 2026-04-16 | 14.0500 | 14.0500 | 13.6000 | 13.7200 | -1.649% | 11 | 82 | -56.633% |
| 2026-04-15 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +0.360% | 1 | 84 | -57.348% |
| 2026-04-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -13.125% | 1 | 84 | -57.194% |
| 2026-04-13 | 16.6500 | 16.6500 | 16.0000 | 16.0000 | -5.882% | 24 | 84 | -62.813% |
| 2026-04-10 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.134% | 1 | 84 | -65.000% |
| 2026-04-09 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | -0.444% | 1 | 83 | -66.797% |
| 2026-04-08 | 18.4500 | 18.4500 | 18.0000 | 18.0000 | -16.473% | 3 | 82 | -66.944% |
| 2026-04-06 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -10.320% | 2 | 83 | -72.390% |
| 2026-04-02 | 26.0000 | 26.0000 | 24.0300 | 24.0300 | +4.478% | 3 | 83 | -75.239% |
| 2026-04-01 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -11.197% | 3 | 83 | -74.130% |
| 2026-03-31 | 27.7400 | 27.7400 | 25.9000 | 25.9000 | -10.225% | 3 | 83 | -77.027% |
| 2026-03-30 | 29.6000 | 29.6000 | 28.8500 | 28.8500 | -3.447% | 3 | 82 | -79.376% |
| 2026-03-27 | 29.0000 | 30.0000 | 29.0000 | 29.8800 | +14.923% | 19 | 84 | -80.087% |
| 2026-03-26 | 24.7500 | 26.3400 | 24.7400 | 26.0000 | +6.776% | 29 | 82 | -77.115% |
| 2026-03-24 | 24.0000 | 24.3500 | 24.0000 | 24.3500 | +5.457% | 3 | 82 | -75.565% |
| 2026-03-23 | 23.0900 | 23.0900 | 23.0900 | 23.0900 | -11.870% | 1 | 82 | -74.231% |
| 2026-03-20 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +5.859% | 1 | 82 | -77.290% |
| 2026-03-19 | 25.1300 | 25.1300 | 24.7500 | 24.7500 | +12.500% | 2 | 82 | -75.960% |
| 2026-03-18 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.222% | 2 | 82 | -72.955% |
| 2026-03-12 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +15.266% | 2 | 82 | -73.556% |
| 2026-03-05 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | +6.434% | 6 | 80 | -69.518% |
| 2026-03-04 | 17.9600 | 18.3400 | 17.9600 | 18.3400 | -15.132% | 7 | 75 | -67.557% |
| 2026-03-03 | 20.6900 | 22.2000 | 20.6900 | 21.6100 | +20.056% | 8 | 75 | -72.466% |
| 2026-02-27 | 18.6700 | 18.6700 | 18.0000 | 18.0000 | +2.857% | 7 | 72 | -66.944% |
| 2026-01-29 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +5.932% | 1 | 66 | -66.000% |
| 2026-01-26 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -8.222% | 2 | 67 | -63.983% |
| 2026-01-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +3.508% | 1 | 67 | -66.944% |
| 2026-01-14 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +3.266% | 1 | 66 | -65.785% |
| 2026-01-13 | 16.0000 | 16.8400 | 16.0000 | 16.8400 | -1.116% | 3 | 66 | -64.667% |
| 2026-01-08 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +1.369% | 1 | 65 | -65.062% |
| 2026-01-07 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.060% | 1 | 66 | -64.583% |
| 2026-01-06 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -2.133% | 2 | 65 | -64.959% |
| 2026-01-05 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -6.216% | 1 | 64 | -65.706% |
| 2026-01-02 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +2.778% | 1 | 64 | -67.838% |
| 2025-12-31 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.348% | 2 | 64 | -66.944% |
| 2025-12-30 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -1.989% | 1 | 64 | -65.507% |
| 2025-12-23 | 17.5000 | 17.6000 | 17.5000 | 17.6000 | -9.558% | 2 | 64 | -66.193% |
| 2025-12-19 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -0.714% | 1 | 64 | -69.424% |
| 2025-12-16 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.000% | 2 | 64 | -69.643% |
| 2025-12-12 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -23.254% | 1 | 64 | -70.250% |
| 2025-11-19 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | +0.231% | 2 | 63 | -77.168% |
| 2025-11-17 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +19.705% | 1 | 63 | -77.115% |
| 2025-11-10 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -10.433% | 2 | 62 | -72.606% |
| 2025-11-06 | 23.0000 | 24.2500 | 23.0000 | 24.2500 | +14.333% | 13 | 62 | -75.464% |
| 2025-11-03 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | -1.303% | 2 | 60 | -71.947% |
| 2025-10-31 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | -2.096% | 2 | 60 | -72.313% |
| 2025-10-30 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +4.524% | 2 | 58 | -72.893% |
| 2025-10-28 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.217% | 1 | 58 | -71.667% |
| 2025-10-21 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -13.985% | 1 | 58 | -73.995% |
| 2025-10-16 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +1.877% | 1 | 57 | -77.632% |
| 2025-10-10 | 26.1100 | 26.1100 | 26.1100 | 26.1100 | +6.138% | 1 | 57 | -77.212% |
| 2025-09-24 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +7.847% | 3 | 57 | -75.813% |
| 2025-09-23 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | +0.662% | 1 | 60 | -73.915% |
| 2025-09-22 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | +4.040% | 1 | 59 | -73.742% |
| 2025-09-19 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | -7.240% | 1 | 59 | -72.681% |
| 2025-09-15 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -1.137% | 2 | 59 | -74.659% |
| 2025-09-11 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -0.669% | 2 | 59 | -74.947% |
| 2025-09-10 | 23.9100 | 23.9100 | 23.9100 | 23.9100 | -9.637% | 1 | 57 | -75.115% |
| 2025-08-15 | 26.2500 | 26.4600 | 26.2500 | 26.4600 | +1.379% | 2 | 58 | -77.513% |
| 2025-08-14 | 26.2000 | 26.2000 | 26.1000 | 26.1000 | -11.884% | 2 | 56 | -77.203% |
| 2025-08-04 | 29.6200 | 29.6200 | 29.6200 | 29.6200 | -8.580% | 1 | 55 | -79.912% |
| 2025-06-30 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -18.388% | 1 | 56 | -81.636% |
| 2025-06-23 | 39.6300 | 39.7000 | 37.4000 | 39.7000 | +1.146% | 38 | 56 | -85.013% |
| 2025-06-16 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | -4.802% | 1 | 18 | -84.841% |
| 2025-06-13 | 38.6500 | 41.2300 | 38.6500 | 41.2300 | +5.313% | 20 | 17 | -85.569% |
| 2025-06-06 | 39.1500 | 39.1500 | 39.1500 | 39.1500 | -8.464% | 2 | 12 | -84.802% |
| 2025-05-13 | 42.7700 | 42.7700 | 42.7700 | 42.7700 | -24.873% | 1 | 11 | -86.088% |
| 2025-05-05 | 56.9300 | 56.9300 | 56.9300 | 56.9300 | -10.106% | 1 | 11 | -89.549% |
| 2025-04-28 | 63.3300 | 63.3300 | 63.3300 | 63.3300 | -18.808% | 1 | 10 | -90.605% |
| 2025-04-11 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | -4.878% | 10 | 10 | -92.372% |
| 2025-04-08 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -13.228% | 5 | 15 | -92.744% |
| 2025-04-07 | 91.3800 | 94.5000 | 91.3800 | 94.5000 | +100.637% | 2 | 17 | -93.704% |
| 2025-03-24 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | -13.100% | 1 | 16 | -87.367% |
| 2025-03-18 | 53.9800 | 54.2000 | 53.9800 | 54.2000 | +8.400% | 2 | 15 | -89.022% |
| 2025-03-17 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -9.091% | 7 | 13 | -88.100% |
| 2025-03-14 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +31.579% | 2 | 10 | -89.182% |
| 2025-03-03 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | +1.211% | 1 | 10 | -85.766% |
| 2025-02-25 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +10.133% | 1 | 9 | -85.593% |
| 2025-01-28 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +4.138% | 2 | 9 | -84.133% |
| 2025-01-22 | 36.0100 | 36.0100 | 36.0100 | 36.0100 | -4.483% | 2 | 11 | -83.477% |
| 2025-01-21 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -7.779% | 1 | 8 | -84.218% |
| 2025-01-02 | 40.8800 | 40.8800 | 40.8800 | 40.8800 | +7.466% | 2 | 8 | -85.445% |
| 2024-12-24 | 38.7600 | 38.7600 | 38.0400 | 38.0400 | +0.768% | 5 | 9 | -84.359% |
| 2024-12-18 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +4.109% | 1 | 9 | -84.238% |
| 2024-12-17 | 36.2600 | 36.2600 | 36.2600 | 36.2600 | -1.306% | 6 | 9 | -83.591% |
| 2024-12-11 | 36.7400 | 36.7400 | 36.7400 | 36.7400 | +2.056% | 1 | 12 | -83.805% |
| 2024-12-04 | 37.0000 | 37.0000 | 36.0000 | 36.0000 | -4.636% | 7 | 12 | -83.472% |
| 2024-11-29 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +1.206% | 4 | 7 | -84.238% |
| 2024-11-26 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -10.120% | 2 | 5 | -84.048% |
| 2024-11-22 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +2.469% | 4 | 7 | -85.663% |
| 2024-11-21 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +6.411% | 1 | 5 | -85.309% |
| 2024-11-11 | 38.0000 | 38.0600 | 38.0000 | 38.0600 | -2.908% | 3 | 5 | -84.367% |
| 2024-11-08 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | 0.000% | 4 | 2 | -84.821% |