Dark

VOO20270115P550
VOO Jan 15 2027 550.00 Put (VOO270115P00550000)
option OPRA

EOD

Sep 30, 2026

2.00-9.091%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0000	2.0000	2.0000	2.0000	-9.091%	3	100	0.000%
2026-09-29	2.2000	2.2000	2.2000	2.2000	+4.762%	2	100	-9.091%
2026-09-23	2.1000	2.1000	2.1000	2.1000	-36.556%	1	99	-4.762%
2026-09-10	3.3100	3.3100	3.3100	3.3100	+6.090%	3	99	-39.577%
2026-09-02	3.1200	3.1200	3.1200	3.1200	-25.714%	1	96	-35.897%
2026-09-01	4.2000	4.2000	4.2000	4.2000	+40.000%	1	96	-52.381%
2026-08-28	3.0000	3.0000	3.0000	3.0000	-9.639%	1	95	-33.333%
2026-08-26	3.3200	3.3200	3.3200	3.3200	-17.000%	1	95	-39.759%
2026-08-18	4.0000	4.0000	4.0000	4.0000	+2.828%	10	95	-50.000%
2026-08-12	3.8900	3.8900	3.8900	3.8900	+5.135%	1	99	-48.586%
2026-08-10	3.7000	3.7000	3.7000	3.7000	-7.731%	2	99	-45.946%
2026-08-07	4.0100	4.0100	4.0100	4.0100	-13.578%	1	99	-50.125%
2026-08-03	4.6400	4.6400	4.6400	4.6400	-22.667%	1	98	-56.897%
2026-07-31	6.0000	6.0000	6.0000	6.0000	+3.448%	2	99	-66.667%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-6.452%	1	100	-65.517%
2026-07-29	6.2000	6.2000	6.2000	6.2000	+6.897%	2	99	-67.742%
2026-07-27	5.8400	5.8400	5.8000	5.8000	-3.333%	2	97	-65.517%
2026-07-20	6.0000	6.0000	6.0000	6.0000	+7.914%	1	96	-66.667%
2026-07-15	5.5600	5.5600	5.5600	5.5600	-15.115%	1	96	-64.029%
2026-07-13	6.5500	6.5500	6.5500	6.5500	+10.084%	1	95	-69.466%
2026-07-07	5.9500	5.9500	5.9500	5.9500	+2.586%	10	96	-66.387%
2026-07-06	5.9000	5.9000	5.8000	5.8000	-12.121%	4	86	-65.517%
2026-06-30	6.6000	6.6000	6.6000	6.6000	-4.348%	1	87	-69.697%
2026-06-17	6.9000	6.9000	6.9000	6.9000	+2.985%	2	89	-71.014%
2026-06-15	6.7000	6.7000	6.7000	6.7000	-33.000%	1	89	-70.149%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+19.332%	1	89	-80.000%
2026-06-08	8.3800	8.3800	8.3800	8.3800	+3.457%	1	88	-76.134%
2026-06-05	8.1000	8.1000	8.1000	8.1000	+10.204%	1	87	-75.309%
2026-06-04	7.3500	7.3500	7.3500	7.3500	-7.080%	5	87	-72.789%
2026-06-02	7.9100	7.9100	7.9100	7.9100	+6.892%	1	82	-74.716%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-3.268%	4	83	-72.973%
2026-05-28	7.4800	7.6500	7.4100	7.6500	-7.160%	12	79	-73.856%
2026-05-27	8.2400	8.2400	8.2400	8.2400	-14.167%	1	76	-75.728%
2026-05-19	9.6000	9.6000	9.6000	9.6000	-5.882%	2	75	-79.167%
2026-05-11	10.2000	10.2000	10.2000	10.2000	+4.615%	1	77	-80.392%
2026-05-08	10.0500	10.0500	9.7500	9.7500	-4.412%	9	77	-79.487%
2026-05-06	10.2000	10.2000	10.2000	10.2000	-7.273%	2	80	-80.392%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+4.762%	2	78	-81.818%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-8.696%	1	80	-80.952%
2026-04-30	12.0100	12.0100	11.5000	11.5000	-8.000%	3	80	-82.609%
2026-04-27	12.5000	12.5000	12.5000	12.5000	-2.344%	2	80	-84.000%
2026-04-22	12.8000	12.8000	12.8000	12.8000	-1.538%	1	80	-84.375%
2026-04-20	13.0000	13.0000	13.0000	13.0000	0.000%	1	80	-84.615%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-5.248%	2	80	-84.615%
2026-04-16	14.0500	14.0500	13.6000	13.7200	-1.649%	11	82	-85.423%
2026-04-15	13.9500	13.9500	13.9500	13.9500	+0.360%	1	84	-85.663%
2026-04-14	13.9000	13.9000	13.9000	13.9000	-13.125%	1	84	-85.612%
2026-04-13	16.6500	16.6500	16.0000	16.0000	-5.882%	24	84	-87.500%
2026-04-10	17.0000	17.0000	17.0000	17.0000	-5.134%	1	84	-88.235%
2026-04-09	17.9200	17.9200	17.9200	17.9200	-0.444%	1	83	-88.839%
2026-04-08	18.4500	18.4500	18.0000	18.0000	-16.473%	3	82	-88.889%
2026-04-06	21.5500	21.5500	21.5500	21.5500	-10.320%	2	83	-90.719%
2026-04-02	26.0000	26.0000	24.0300	24.0300	+4.478%	3	83	-91.677%
2026-04-01	23.0000	23.0000	23.0000	23.0000	-11.197%	3	83	-91.304%
2026-03-31	27.7400	27.7400	25.9000	25.9000	-10.225%	3	83	-92.278%
2026-03-30	29.6000	29.6000	28.8500	28.8500	-3.447%	3	82	-93.068%
2026-03-27	29.0000	30.0000	29.0000	29.8800	+14.923%	19	84	-93.307%
2026-03-26	24.7500	26.3400	24.7400	26.0000	+6.776%	29	82	-92.308%
2026-03-24	24.0000	24.3500	24.0000	24.3500	+5.457%	3	82	-91.786%
2026-03-23	23.0900	23.0900	23.0900	23.0900	-11.870%	1	82	-91.338%
2026-03-20	26.2000	26.2000	26.2000	26.2000	+5.859%	1	82	-92.366%
2026-03-19	25.1300	25.1300	24.7500	24.7500	+12.500%	2	82	-91.919%
2026-03-18	22.0000	22.0000	22.0000	22.0000	-2.222%	2	82	-90.909%
2026-03-12	22.5000	22.5000	22.5000	22.5000	+15.266%	2	82	-91.111%
2026-03-05	19.5200	19.5200	19.5200	19.5200	+6.434%	6	80	-89.754%
2026-03-04	17.9600	18.3400	17.9600	18.3400	-15.132%	7	75	-89.095%
2026-03-03	20.6900	22.2000	20.6900	21.6100	+20.056%	8	75	-90.745%
2026-02-27	18.6700	18.6700	18.0000	18.0000	+2.857%	7	72	-88.889%
2026-01-29	17.5000	17.5000	17.5000	17.5000	+5.932%	1	66	-88.571%
2026-01-26	16.5200	16.5200	16.5200	16.5200	-8.222%	2	67	-87.893%
2026-01-21	18.0000	18.0000	18.0000	18.0000	+3.508%	1	67	-88.889%
2026-01-14	17.3900	17.3900	17.3900	17.3900	+3.266%	1	66	-88.499%
2026-01-13	16.0000	16.8400	16.0000	16.8400	-1.116%	3	66	-88.124%
2026-01-08	17.0300	17.0300	17.0300	17.0300	+1.369%	1	65	-88.256%
2026-01-07	16.8000	16.8000	16.8000	16.8000	-1.060%	1	66	-88.095%
2026-01-06	16.9800	16.9800	16.9800	16.9800	-2.133%	2	65	-88.221%
2026-01-05	17.3500	17.3500	17.3500	17.3500	-6.216%	1	64	-88.473%
2026-01-02	18.5000	18.5000	18.5000	18.5000	+2.778%	1	64	-89.189%
2025-12-31	18.0000	18.0000	18.0000	18.0000	+4.348%	2	64	-88.889%
2025-12-30	17.2500	17.2500	17.2500	17.2500	-1.989%	1	64	-88.406%
2025-12-23	17.5000	17.6000	17.5000	17.6000	-9.558%	2	64	-88.636%
2025-12-19	19.4600	19.4600	19.4600	19.4600	-0.714%	1	64	-89.723%
2025-12-16	19.6000	19.6000	19.6000	19.6000	-2.000%	2	64	-89.796%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-23.254%	1	64	-90.000%
2025-11-19	26.0600	26.0600	26.0600	26.0600	+0.231%	2	63	-92.325%
2025-11-17	26.0000	26.0000	26.0000	26.0000	+19.705%	1	63	-92.308%
2025-11-10	21.7200	21.7200	21.7200	21.7200	-10.433%	2	62	-90.792%
2025-11-06	23.0000	24.2500	23.0000	24.2500	+14.333%	13	62	-91.753%
2025-11-03	21.2100	21.2100	21.2100	21.2100	-1.303%	2	60	-90.570%
2025-10-31	21.4900	21.4900	21.4900	21.4900	-2.096%	2	60	-90.693%
2025-10-30	21.9500	21.9500	21.9500	21.9500	+4.524%	2	58	-90.888%
2025-10-28	21.0000	21.0000	21.0000	21.0000	-8.217%	1	58	-90.476%
2025-10-21	22.8800	22.8800	22.8800	22.8800	-13.985%	1	58	-91.259%
2025-10-16	26.6000	26.6000	26.6000	26.6000	+1.877%	1	57	-92.481%
2025-10-10	26.1100	26.1100	26.1100	26.1100	+6.138%	1	57	-92.340%
2025-09-24	24.6000	24.6000	24.6000	24.6000	+7.847%	3	57	-91.870%
2025-09-23	22.8100	22.8100	22.8100	22.8100	+0.662%	1	60	-91.232%
2025-09-22	22.6600	22.6600	22.6600	22.6600	+4.040%	1	59	-91.174%
2025-09-19	21.7800	21.7800	21.7800	21.7800	-7.240%	1	59	-90.817%
2025-09-15	23.4800	23.4800	23.4800	23.4800	-1.137%	2	59	-91.482%
2025-09-11	23.7500	23.7500	23.7500	23.7500	-0.669%	2	59	-91.579%
2025-09-10	23.9100	23.9100	23.9100	23.9100	-9.637%	1	57	-91.635%
2025-08-15	26.2500	26.4600	26.2500	26.4600	+1.379%	2	58	-92.441%
2025-08-14	26.2000	26.2000	26.1000	26.1000	-11.884%	2	56	-92.337%
2025-08-04	29.6200	29.6200	29.6200	29.6200	-8.580%	1	55	-93.248%
2025-06-30	32.4000	32.4000	32.4000	32.4000	-18.388%	1	56	-93.827%
2025-06-23	39.6300	39.7000	37.4000	39.7000	+1.146%	38	56	-94.962%
2025-06-16	39.2500	39.2500	39.2500	39.2500	-4.802%	1	18	-94.904%
2025-06-13	38.6500	41.2300	38.6500	41.2300	+5.313%	20	17	-95.149%
2025-06-06	39.1500	39.1500	39.1500	39.1500	-8.464%	2	12	-94.891%
2025-05-13	42.7700	42.7700	42.7700	42.7700	-24.873%	1	11	-95.324%
2025-05-05	56.9300	56.9300	56.9300	56.9300	-10.106%	1	11	-96.487%
2025-04-28	63.3300	63.3300	63.3300	63.3300	-18.808%	1	10	-96.842%
2025-04-11	78.0000	78.0000	78.0000	78.0000	-4.878%	10	10	-97.436%
2025-04-08	82.0000	82.0000	82.0000	82.0000	-13.228%	5	15	-97.561%
2025-04-07	91.3800	94.5000	91.3800	94.5000	+100.637%	2	17	-97.884%
2025-03-24	47.1000	47.1000	47.1000	47.1000	-13.100%	1	16	-95.754%
2025-03-18	53.9800	54.2000	53.9800	54.2000	+8.400%	2	15	-96.310%
2025-03-17	50.0000	50.0000	50.0000	50.0000	-9.091%	7	13	-96.000%
2025-03-14	55.0000	55.0000	55.0000	55.0000	+31.579%	2	10	-96.364%
2025-03-03	41.8000	41.8000	41.8000	41.8000	+1.211%	1	10	-95.215%
2025-02-25	41.3000	41.3000	41.3000	41.3000	+10.133%	1	9	-95.157%
2025-01-28	37.5000	37.5000	37.5000	37.5000	+4.138%	2	9	-94.667%
2025-01-22	36.0100	36.0100	36.0100	36.0100	-4.483%	2	11	-94.446%
2025-01-21	37.7000	37.7000	37.7000	37.7000	-7.779%	1	8	-94.695%
2025-01-02	40.8800	40.8800	40.8800	40.8800	+7.466%	2	8	-95.108%
2024-12-24	38.7600	38.7600	38.0400	38.0400	+0.768%	5	9	-94.742%
2024-12-18	37.7500	37.7500	37.7500	37.7500	+4.109%	1	9	-94.702%
2024-12-17	36.2600	36.2600	36.2600	36.2600	-1.306%	6	9	-94.484%
2024-12-11	36.7400	36.7400	36.7400	36.7400	+2.056%	1	12	-94.556%
2024-12-04	37.0000	37.0000	36.0000	36.0000	-4.636%	7	12	-94.444%
2024-11-29	37.7500	37.7500	37.7500	37.7500	+1.206%	4	7	-94.702%
2024-11-26	37.3000	37.3000	37.3000	37.3000	-10.120%	2	5	-94.638%
2024-11-22	41.5000	41.5000	41.5000	41.5000	+2.469%	4	7	-95.181%
2024-11-21	40.5000	40.5000	40.5000	40.5000	+6.411%	1	5	-95.062%
2024-11-11	38.0000	38.0600	38.0000	38.0600	-2.908%	3	5	-94.745%
2024-11-08	39.2000	39.2000	39.2000	39.2000	0.000%	4	2	-94.898%