VOO20270115P580
VOO Jan 15 2027 580.00 Put (VOO270115P00580000)
optionOPRA
InactiveJun 11, 2026
13.15USD+5.878%(+0.73)1
Historical Prices · VOO20270115P580
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-11 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +5.878% | 1 | 38 | 0.000% |
| 2026-06-09 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -0.640% | 1 | 38 | +5.878% |
| 2026-06-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.160% | 1 | 37 | +5.200% |
| 2026-06-05 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +36.992% | 1 | 37 | +5.369% |
| 2026-06-02 | 10.0500 | 10.0500 | 9.1100 | 9.1100 | -9.802% | 70 | 36 | +44.347% |
| 2026-05-28 | 10.1000 | 10.3000 | 10.1000 | 10.1000 | -27.960% | 6 | 88 | +30.198% |
| 2026-05-01 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -15.440% | 3 | 87 | -6.205% |
| 2026-04-27 | 16.6500 | 16.6500 | 16.5800 | 16.5800 | -2.183% | 70 | 87 | -20.688% |
| 2026-04-23 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -5.307% | 1 | 25 | -22.419% |
| 2026-04-17 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -19.731% | 1 | 25 | -26.536% |
| 2026-04-13 | 24.5000 | 24.5000 | 22.3000 | 22.3000 | -2.193% | 2 | 25 | -41.031% |
| 2026-04-10 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +0.885% | 1 | 26 | -42.325% |
| 2026-04-09 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -7.755% | 1 | 27 | -41.814% |
| 2026-04-08 | 24.0000 | 24.5000 | 24.0000 | 24.5000 | -20.968% | 2 | 27 | -46.327% |
| 2026-04-01 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -23.438% | 1 | 26 | -57.581% |
| 2026-03-30 | 38.8000 | 40.4900 | 38.8000 | 40.4900 | +7.686% | 6 | 26 | -67.523% |
| 2026-03-27 | 38.1400 | 38.1500 | 37.6000 | 37.6000 | +12.239% | 5 | 21 | -65.027% |
| 2026-03-26 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -4.286% | 2 | 21 | -60.746% |
| 2026-03-20 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +16.667% | 1 | 19 | -62.429% |
| 2026-03-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -4.459% | 1 | 19 | -56.167% |
| 2026-03-09 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +14.599% | 3 | 19 | -58.121% |
| 2026-03-06 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +11.928% | 1 | 19 | -52.007% |
| 2026-03-04 | 24.4800 | 24.4800 | 24.4800 | 24.4800 | -14.256% | 2 | 19 | -46.283% |
| 2026-03-03 | 27.0000 | 28.5500 | 27.0000 | 28.5500 | +19.456% | 6 | 21 | -53.940% |
| 2026-02-12 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +11.422% | 1 | 21 | -44.979% |
| 2026-02-10 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -2.500% | 1 | 23 | -38.695% |
| 2026-02-09 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -5.983% | 2 | 22 | -40.227% |
| 2026-02-06 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +6.557% | 1 | 22 | -43.803% |
| 2026-02-03 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | -6.114% | 1 | 22 | -40.118% |
| 2026-01-29 | 23.3900 | 23.3900 | 23.3900 | 23.3900 | +6.804% | 1 | 21 | -43.779% |
| 2026-01-26 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -13.780% | 1 | 20 | -39.954% |
| 2026-01-20 | 25.2000 | 25.4000 | 25.2000 | 25.4000 | +17.051% | 3 | 20 | -48.228% |
| 2026-01-16 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -0.459% | 1 | 19 | -39.401% |
| 2026-01-15 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +1.301% | 1 | 19 | -39.679% |
| 2026-01-12 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -6.435% | 1 | 19 | -38.894% |
| 2026-01-05 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.167% | 4 | 18 | -42.826% |
| 2026-01-02 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +4.348% | 1 | 16 | -45.208% |
| 2025-12-30 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.377% | 1 | 17 | -42.826% |
| 2025-12-22 | 23.6500 | 23.6500 | 23.5600 | 23.5600 | -21.728% | 3 | 17 | -44.185% |
| 2025-12-17 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -1.794% | 1 | 16 | -56.312% |
| 2025-11-25 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -9.104% | 1 | 15 | -57.096% |
| 2025-11-19 | 33.7600 | 33.8400 | 33.7200 | 33.7200 | +15.085% | 3 | 15 | -61.002% |
| 2025-11-05 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +1.034% | 3 | 15 | -55.119% |
| 2025-10-31 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +3.943% | 1 | 12 | -54.655% |
| 2025-10-30 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +1.124% | 1 | 11 | -52.867% |
| 2025-10-24 | 27.5900 | 27.5900 | 27.5900 | 27.5900 | -5.740% | 1 | 11 | -52.338% |
| 2025-10-23 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | -15.159% | 1 | 11 | -55.073% |
| 2025-10-14 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +18.151% | 1 | 11 | -61.884% |
| 2025-10-10 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -1.650% | 2 | 11 | -54.966% |
| 2025-09-17 | 29.6900 | 29.6900 | 29.6900 | 29.6900 | +3.811% | 1 | 9 | -55.709% |
| 2025-09-10 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -16.594% | 1 | 10 | -54.021% |
| 2025-09-03 | 34.3000 | 34.3000 | 34.2900 | 34.2900 | +5.899% | 2 | 9 | -61.651% |
| 2025-08-28 | 32.4100 | 32.4100 | 32.3800 | 32.3800 | -3.774% | 2 | 10 | -59.389% |
| 2025-08-13 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -10.027% | 1 | 10 | -60.921% |
| 2025-08-08 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -1.501% | 1 | 10 | -64.840% |
| 2025-08-07 | 37.9700 | 37.9700 | 37.9700 | 37.9700 | -7.390% | 1 | 9 | -65.367% |
| 2025-08-01 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +13.889% | 1 | 8 | -67.927% |
| 2025-07-25 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -4.913% | 1 | 9 | -63.472% |
| 2025-07-23 | 37.8600 | 37.8600 | 37.8600 | 37.8600 | +0.371% | 1 | 8 | -65.267% |
| 2025-07-21 | 37.7400 | 37.9000 | 37.7200 | 37.7200 | -5.700% | 4 | 8 | -65.138% |
| 2025-07-10 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -34.211% | 1 | 4 | -67.125% |
| 2025-05-12 | 61.4000 | 61.4000 | 60.8000 | 60.8000 | -36.667% | 2 | 3 | -78.372% |
| 2025-04-09 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | +39.332% | 1 | 3 | -86.302% |
| 2025-04-02 | 70.3000 | 70.3000 | 68.9000 | 68.9000 | -2.684% | 2 | 4 | -80.914% |
| 2025-03-14 | 70.8000 | 70.8000 | 70.8000 | 70.8000 | +5.861% | 2 | 4 | -81.427% |
| 2025-03-06 | 65.3000 | 66.8800 | 65.3000 | 66.8800 | +4.500% | 3 | 3 | -80.338% |
| 2025-03-04 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +13.879% | 1 | 3 | -79.453% |
| 2024-11-15 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | -9.501% | 2 | 2 | -76.601% |
| 2024-11-01 | 63.5000 | 63.5000 | 62.1000 | 62.1000 | 0.000% | 4 | 1 | -78.824% |