VOO20270115P560
VOO Jan 15 2027 560.00 Put (VOO270115P00560000)
optionOPRA
InactiveJun 8, 2026
10.00USD+33.333%(+2.50)1
Historical Prices · VOO20270115P560
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +33.333% | 1 | 136 | 0.000% |
| 2026-06-02 | 8.5000 | 8.5000 | 7.5000 | 7.5000 | -6.250% | 90 | 136 | +33.333% |
| 2026-05-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 2 | 160 | +25.000% |
| 2026-05-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.265% | 2 | 158 | +17.647% |
| 2026-05-22 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -10.828% | 6 | 163 | +2.041% |
| 2026-05-15 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +11.010% | 1 | 157 | -9.008% |
| 2026-05-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -27.206% | 1 | 157 | +1.010% |
| 2026-04-27 | 13.5500 | 13.7000 | 13.5500 | 13.6000 | -3.478% | 90 | 158 | -26.471% |
| 2026-04-24 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +5.149% | 1 | 128 | -29.028% |
| 2026-04-17 | 14.2000 | 14.3700 | 13.4000 | 13.4000 | -12.246% | 6 | 129 | -25.373% |
| 2026-04-16 | 15.5000 | 15.5000 | 15.2700 | 15.2700 | -0.844% | 5 | 128 | -34.512% |
| 2026-04-15 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -4.288% | 1 | 124 | -35.065% |
| 2026-04-14 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -11.593% | 3 | 124 | -37.850% |
| 2026-04-10 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -7.895% | 1 | 124 | -45.055% |
| 2026-04-08 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -24.000% | 1 | 124 | -49.393% |
| 2026-04-01 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -14.333% | 2 | 125 | -61.538% |
| 2026-03-31 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -7.158% | 2 | 125 | -67.051% |
| 2026-03-30 | 32.6900 | 32.6900 | 32.6900 | 32.6900 | +2.156% | 1 | 123 | -69.410% |
| 2026-03-27 | 31.5900 | 32.0000 | 31.5900 | 32.0000 | +25.737% | 5 | 123 | -68.750% |
| 2026-03-23 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -0.196% | 2 | 126 | -60.707% |
| 2026-03-18 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -1.734% | 1 | 128 | -60.784% |
| 2026-03-13 | 24.6000 | 25.9500 | 24.6000 | 25.9500 | +14.671% | 7 | 127 | -61.464% |
| 2026-03-11 | 22.6400 | 22.6400 | 22.6300 | 22.6300 | -7.633% | 6 | 126 | -55.811% |
| 2026-03-09 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +20.988% | 1 | 126 | -59.184% |
| 2026-03-05 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -13.830% | 1 | 126 | -50.617% |
| 2026-03-03 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +19.289% | 2 | 125 | -57.447% |
| 2026-02-20 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -6.190% | 2 | 123 | -49.239% |
| 2026-02-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.326% | 1 | 123 | -52.381% |
| 2026-02-05 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +11.688% | 4 | 124 | -53.488% |
| 2026-02-03 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +14.583% | 1 | 124 | -48.052% |
| 2026-02-02 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -15.109% | 1 | 125 | -40.476% |
| 2026-01-29 | 19.4000 | 19.8200 | 19.4000 | 19.7900 | +9.156% | 68 | 124 | -49.469% |
| 2026-01-26 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -2.000% | 2 | 108 | -44.843% |
| 2026-01-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +2.778% | 1 | 108 | -45.946% |
| 2026-01-14 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -15.888% | 1 | 108 | -44.444% |
| 2025-12-10 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -2.283% | 1 | 109 | -53.271% |
| 2025-12-09 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -22.724% | 1 | 109 | -54.338% |
| 2025-11-21 | 32.1000 | 32.1000 | 28.3400 | 28.3400 | -3.736% | 25 | 110 | -64.714% |
| 2025-11-18 | 29.4400 | 29.4400 | 29.4400 | 29.4400 | +17.151% | 2 | 110 | -66.033% |
| 2025-11-13 | 25.0800 | 25.5000 | 23.6000 | 25.1300 | -2.597% | 67 | 109 | -60.207% |
| 2025-11-06 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +12.223% | 2 | 51 | -61.240% |
| 2025-10-29 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -8.370% | 1 | 49 | -56.503% |
| 2025-10-21 | 24.7000 | 25.0900 | 24.7000 | 25.0900 | -7.689% | 3 | 49 | -60.143% |
| 2025-10-14 | 28.9100 | 28.9100 | 27.1000 | 27.1800 | +2.566% | 3 | 49 | -63.208% |
| 2025-10-10 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +1.923% | 1 | 48 | -62.264% |
| 2025-09-24 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -6.676% | 2 | 48 | -61.538% |
| 2025-08-28 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | +0.216% | 3 | 50 | -64.106% |
| 2025-08-27 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -0.679% | 2 | 53 | -64.029% |
| 2025-08-25 | 27.9500 | 27.9900 | 27.9500 | 27.9900 | -7.318% | 2 | 53 | -64.273% |
| 2025-08-21 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +2.442% | 1 | 53 | -66.887% |
| 2025-08-19 | 28.5000 | 29.4800 | 28.5000 | 29.4800 | +3.986% | 2 | 52 | -66.079% |
| 2025-08-14 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +1.070% | 10 | 50 | -64.727% |
| 2025-08-13 | 28.2600 | 28.2600 | 27.8000 | 28.0500 | -3.641% | 21 | 50 | -64.349% |
| 2025-08-12 | 29.1100 | 29.1100 | 29.1100 | 29.1100 | -2.151% | 3 | 56 | -65.648% |
| 2025-08-07 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -11.616% | 10 | 57 | -66.387% |
| 2025-08-04 | 33.6600 | 33.6600 | 33.6600 | 33.6600 | +12.200% | 1 | 47 | -70.291% |
| 2025-07-31 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -5.422% | 1 | 48 | -66.667% |
| 2025-07-21 | 31.7400 | 31.9000 | 31.7200 | 31.7200 | -7.630% | 4 | 48 | -68.474% |
| 2025-07-11 | 34.3400 | 34.3400 | 34.3400 | 34.3400 | 0.000% | 1 | 47 | -70.879% |
| 2025-07-09 | 34.3400 | 34.3400 | 34.3400 | 34.3400 | -0.435% | 1 | 46 | -70.879% |
| 2025-07-07 | 34.4900 | 34.4900 | 34.4900 | 34.4900 | +0.262% | 1 | 45 | -71.006% |
| 2025-07-03 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -4.444% | 1 | 44 | -70.930% |
| 2025-07-01 | 36.3400 | 36.6900 | 36.0000 | 36.0000 | -2.703% | 3 | 44 | -72.222% |
| 2025-06-27 | 36.5000 | 37.0000 | 36.5000 | 37.0000 | -1.307% | 3 | 42 | -72.973% |
| 2025-06-26 | 37.3500 | 37.4900 | 37.3500 | 37.4900 | -4.824% | 2 | 41 | -73.326% |
| 2025-06-25 | 38.3700 | 39.3900 | 38.3700 | 39.3900 | -15.779% | 3 | 41 | -74.613% |
| 2025-05-28 | 46.5300 | 46.7700 | 46.5300 | 46.7700 | -58.148% | 2 | 41 | -78.619% |
| 2025-04-07 | 111.7500 | 111.7500 | 111.7500 | 111.7500 | +80.358% | 10 | 32 | -91.051% |
| 2025-03-31 | 61.9600 | 61.9600 | 61.9600 | 61.9600 | -0.673% | 23 | 32 | -83.861% |
| 2025-03-13 | 62.3800 | 62.3800 | 62.3800 | 62.3800 | +15.626% | 5 | 9 | -83.969% |
| 2025-03-04 | 51.0000 | 53.9500 | 51.0000 | 53.9500 | +46.365% | 3 | 9 | -81.464% |
| 2025-02-14 | 36.8600 | 36.8600 | 36.8600 | 36.8600 | -5.487% | 4 | 8 | -72.870% |
| 2025-02-06 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +0.906% | 5 | 8 | -74.359% |
| 2025-01-31 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -3.375% | 2 | 3 | -74.127% |
| 2024-12-26 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -1.235% | 1 | 2 | -75.000% |
| 2024-12-16 | 40.8000 | 40.8000 | 40.5000 | 40.5000 | +0.621% | 3 | 1 | -75.309% |
| 2024-12-12 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | +1.131% | 1 | 1 | -75.155% |
| 2024-12-11 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -5.463% | 1 | 1 | -74.874% |
| 2024-11-13 | 42.3000 | 42.3000 | 42.1000 | 42.1000 | 0.000% | 2 | 1 | -76.247% |