Dark

VOO20270115P560
VOO Jan 15 2027 560.00 Put (VOO270115P00560000)
option OPRA

Inactive

Sep 16, 2026

3.40+17.241%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.4000	3.4000	3.4000	3.4000	+17.241%	1	130	0.000%
2026-09-08	2.9000	2.9000	2.9000	2.9000	-21.196%	2	130	+17.241%
2026-08-25	3.8800	4.2000	3.4200	3.6800	-8.000%	27	137	-7.609%
2026-08-17	4.0000	4.0000	4.0000	4.0000	-9.910%	3	137	-15.000%
2026-08-07	4.4400	4.4400	4.4400	4.4400	-40.162%	1	137	-23.423%
2026-07-23	7.4200	7.4200	7.4200	7.4200	+4.507%	1	137	-54.178%
2026-07-14	7.1000	7.1000	7.1000	7.1000	-29.000%	1	137	-52.113%
2026-06-08	10.0000	10.0000	10.0000	10.0000	+33.333%	1	136	-66.000%
2026-06-02	8.5000	8.5000	7.5000	7.5000	-6.250%	90	136	-54.667%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-5.882%	2	160	-57.500%
2026-05-28	8.5000	8.5000	8.5000	8.5000	-13.265%	2	158	-60.000%
2026-05-22	9.8000	9.8000	9.8000	9.8000	-10.828%	6	163	-65.306%
2026-05-15	10.9900	10.9900	10.9900	10.9900	+11.010%	1	157	-69.063%
2026-05-11	9.9000	9.9000	9.9000	9.9000	-27.206%	1	157	-65.657%
2026-04-27	13.5500	13.7000	13.5500	13.6000	-3.478%	90	158	-75.000%
2026-04-24	14.0900	14.0900	14.0900	14.0900	+5.149%	1	128	-75.869%
2026-04-17	14.2000	14.3700	13.4000	13.4000	-12.246%	6	129	-74.627%
2026-04-16	15.5000	15.5000	15.2700	15.2700	-0.844%	5	128	-77.734%
2026-04-15	15.4000	15.4000	15.4000	15.4000	-4.288%	1	124	-77.922%
2026-04-14	16.0900	16.0900	16.0900	16.0900	-11.593%	3	124	-78.869%
2026-04-10	18.2000	18.2000	18.2000	18.2000	-7.895%	1	124	-81.319%
2026-04-08	19.7600	19.7600	19.7600	19.7600	-24.000%	1	124	-82.794%
2026-04-01	26.0000	26.0000	26.0000	26.0000	-14.333%	2	125	-86.923%
2026-03-31	30.3500	30.3500	30.3500	30.3500	-7.158%	2	125	-88.797%
2026-03-30	32.6900	32.6900	32.6900	32.6900	+2.156%	1	123	-89.599%
2026-03-27	31.5900	32.0000	31.5900	32.0000	+25.737%	5	123	-89.375%
2026-03-23	25.4500	25.4500	25.4500	25.4500	-0.196%	2	126	-86.640%
2026-03-18	25.5000	25.5000	25.5000	25.5000	-1.734%	1	128	-86.667%
2026-03-13	24.6000	25.9500	24.6000	25.9500	+14.671%	7	127	-86.898%
2026-03-11	22.6400	22.6400	22.6300	22.6300	-7.633%	6	126	-84.976%
2026-03-09	24.5000	24.5000	24.5000	24.5000	+20.988%	1	126	-86.122%
2026-03-05	20.2500	20.2500	20.2500	20.2500	-13.830%	1	126	-83.210%
2026-03-03	23.5000	23.5000	23.5000	23.5000	+19.289%	2	125	-85.532%
2026-02-20	19.7000	19.7000	19.7000	19.7000	-6.190%	2	123	-82.741%
2026-02-13	21.0000	21.0000	21.0000	21.0000	-2.326%	1	123	-83.810%
2026-02-05	21.5000	21.5000	21.5000	21.5000	+11.688%	4	124	-84.186%
2026-02-03	19.2500	19.2500	19.2500	19.2500	+14.583%	1	124	-82.338%
2026-02-02	16.8000	16.8000	16.8000	16.8000	-15.109%	1	125	-79.762%
2026-01-29	19.4000	19.8200	19.4000	19.7900	+9.156%	68	124	-82.820%
2026-01-26	18.1300	18.1300	18.1300	18.1300	-2.000%	2	108	-81.247%
2026-01-20	18.5000	18.5000	18.5000	18.5000	+2.778%	1	108	-81.622%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-15.888%	1	108	-81.111%
2025-12-10	21.4000	21.4000	21.4000	21.4000	-2.283%	1	109	-84.112%
2025-12-09	21.9000	21.9000	21.9000	21.9000	-22.724%	1	109	-84.475%
2025-11-21	32.1000	32.1000	28.3400	28.3400	-3.736%	25	110	-88.003%
2025-11-18	29.4400	29.4400	29.4400	29.4400	+17.151%	2	110	-88.451%
2025-11-13	25.0800	25.5000	23.6000	25.1300	-2.597%	67	109	-86.470%
2025-11-06	25.8000	25.8000	25.8000	25.8000	+12.223%	2	51	-86.822%
2025-10-29	22.9900	22.9900	22.9900	22.9900	-8.370%	1	49	-85.211%
2025-10-21	24.7000	25.0900	24.7000	25.0900	-7.689%	3	49	-86.449%
2025-10-14	28.9100	28.9100	27.1000	27.1800	+2.566%	3	49	-87.491%
2025-10-10	26.5000	26.5000	26.5000	26.5000	+1.923%	1	48	-87.170%
2025-09-24	26.0000	26.0000	26.0000	26.0000	-6.676%	2	48	-86.923%
2025-08-28	27.8600	27.8600	27.8600	27.8600	+0.216%	3	50	-87.796%
2025-08-27	27.8000	27.8000	27.8000	27.8000	-0.679%	2	53	-87.770%
2025-08-25	27.9500	27.9900	27.9500	27.9900	-7.318%	2	53	-87.853%
2025-08-21	30.2000	30.2000	30.2000	30.2000	+2.442%	1	53	-88.742%
2025-08-19	28.5000	29.4800	28.5000	29.4800	+3.986%	2	52	-88.467%
2025-08-14	28.3500	28.3500	28.3500	28.3500	+1.070%	10	50	-88.007%
2025-08-13	28.2600	28.2600	27.8000	28.0500	-3.641%	21	50	-87.879%
2025-08-12	29.1100	29.1100	29.1100	29.1100	-2.151%	3	56	-88.320%
2025-08-07	29.7500	29.7500	29.7500	29.7500	-11.616%	10	57	-88.571%
2025-08-04	33.6600	33.6600	33.6600	33.6600	+12.200%	1	47	-89.899%
2025-07-31	30.0000	30.0000	30.0000	30.0000	-5.422%	1	48	-88.667%
2025-07-21	31.7400	31.9000	31.7200	31.7200	-7.630%	4	48	-89.281%
2025-07-11	34.3400	34.3400	34.3400	34.3400	0.000%	1	47	-90.099%
2025-07-09	34.3400	34.3400	34.3400	34.3400	-0.435%	1	46	-90.099%
2025-07-07	34.4900	34.4900	34.4900	34.4900	+0.262%	1	45	-90.142%
2025-07-03	34.4000	34.4000	34.4000	34.4000	-4.444%	1	44	-90.116%
2025-07-01	36.3400	36.6900	36.0000	36.0000	-2.703%	3	44	-90.556%
2025-06-27	36.5000	37.0000	36.5000	37.0000	-1.307%	3	42	-90.811%
2025-06-26	37.3500	37.4900	37.3500	37.4900	-4.824%	2	41	-90.931%
2025-06-25	38.3700	39.3900	38.3700	39.3900	-15.779%	3	41	-91.368%
2025-05-28	46.5300	46.7700	46.5300	46.7700	-58.148%	2	41	-92.730%
2025-04-07	111.7500	111.7500	111.7500	111.7500	+80.358%	10	32	-96.957%
2025-03-31	61.9600	61.9600	61.9600	61.9600	-0.673%	23	32	-94.513%
2025-03-13	62.3800	62.3800	62.3800	62.3800	+15.626%	5	9	-94.550%
2025-03-04	51.0000	53.9500	51.0000	53.9500	+46.365%	3	9	-93.698%
2025-02-14	36.8600	36.8600	36.8600	36.8600	-5.487%	4	8	-90.776%
2025-02-06	39.0000	39.0000	39.0000	39.0000	+0.906%	5	8	-91.282%
2025-01-31	38.6500	38.6500	38.6500	38.6500	-3.375%	2	3	-91.203%
2024-12-26	40.0000	40.0000	40.0000	40.0000	-1.235%	1	2	-91.500%
2024-12-16	40.8000	40.8000	40.5000	40.5000	+0.621%	3	1	-91.605%
2024-12-12	40.2500	40.2500	40.2500	40.2500	+1.131%	1	1	-91.553%
2024-12-11	39.8000	39.8000	39.8000	39.8000	-5.463%	1	1	-91.457%
2024-11-13	42.3000	42.3000	42.1000	42.1000	0.000%	2	1	-91.924%