VOO20270115P555
VOO Jan 15 2027 555.00 Put (VOO270115P00555000)
optionOPRA
EODJul 1, 2026
7.20USD-36.057%(-4.06)13
Historical Prices · VOO20270115P555
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -36.057% | 13 | 329 | 0.000% |
| 2026-05-01 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -33.765% | 1 | 316 | -36.057% |
| 2026-04-13 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.556% | 2 | 316 | -57.647% |
| 2026-04-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -33.775% | 1 | 316 | -60.000% |
| 2026-04-02 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | -5.886% | 2 | 315 | -73.510% |
| 2026-03-31 | 28.8800 | 28.8800 | 28.8800 | 28.8800 | -6.839% | 1 | 315 | -75.069% |
| 2026-03-27 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +38.269% | 1 | 315 | -76.774% |
| 2026-03-16 | 22.7600 | 23.1000 | 22.4200 | 22.4200 | -3.153% | 82 | 315 | -67.886% |
| 2026-03-12 | 22.9000 | 23.5400 | 22.4500 | 23.1500 | +25.338% | 632 | 275 | -68.898% |
| 2026-03-04 | 18.5900 | 18.5900 | 18.4700 | 18.4700 | +4.943% | 2 | 26 | -61.018% |
| 2026-01-12 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -7.368% | 1 | 26 | -59.091% |
| 2025-12-31 | 18.6500 | 19.0000 | 18.0000 | 19.0000 | +5.556% | 22 | 31 | -62.105% |
| 2025-12-23 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -7.692% | 2 | 31 | -60.000% |
| 2025-12-22 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -13.831% | 2 | 31 | -63.077% |
| 2025-12-17 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | +7.251% | 2 | 31 | -68.184% |
| 2025-12-11 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -2.720% | 1 | 29 | -65.877% |
| 2025-12-09 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -2.121% | 1 | 29 | -66.805% |
| 2025-12-01 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | -0.628% | 4 | 29 | -67.509% |
| 2025-11-28 | 24.4000 | 24.4000 | 22.3000 | 22.3000 | -14.231% | 5 | 25 | -67.713% |
| 2025-11-19 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -11.864% | 1 | 24 | -72.308% |
| 2025-10-16 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -1.667% | 18 | 24 | -75.593% |
| 2025-08-20 | 28.6500 | 30.0000 | 28.6500 | 30.0000 | +9.649% | 3 | 7 | -76.000% |
| 2025-08-15 | 27.3600 | 27.3600 | 27.3600 | 27.3600 | -11.770% | 1 | 6 | -73.684% |
| 2025-08-06 | 31.0000 | 31.0100 | 31.0000 | 31.0100 | +1.672% | 2 | 5 | -76.782% |
| 2025-07-28 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -1.613% | 1 | 5 | -76.393% |
| 2025-07-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -9.091% | 1 | 5 | -76.774% |
| 2025-07-16 | 33.8000 | 34.1000 | 33.8000 | 34.1000 | -61.250% | 2 | 5 | -78.886% |
| 2025-04-21 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | +35.385% | 1 | 4 | -91.818% |
| 2025-04-03 | 65.8000 | 65.8000 | 65.0000 | 65.0000 | +85.714% | 2 | 5 | -88.923% |
| 2025-02-19 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -7.870% | 1 | 5 | -79.429% |
| 2024-12-17 | 37.9900 | 37.9900 | 37.9900 | 37.9900 | -2.590% | 3 | 5 | -81.048% |
| 2024-12-16 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +0.464% | 1 | 7 | -81.538% |
| 2024-12-13 | 38.8200 | 38.8200 | 38.8200 | 38.8200 | +0.831% | 6 | 7 | -81.453% |
| 2024-12-12 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -3.023% | 1 | 4 | -81.299% |
| 2024-12-10 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | 0.000% | 3 | 3 | -81.864% |