Dark

VOO20270115P580
VOO Jan 15 2027 580.00 Put (VOO270115P00580000)
option OPRA

EOD

Sep 28, 2026

3.20+3.226%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.1000	3.2000	3.1000	3.2000	+3.226%	2	545	0.000%
2026-09-25	3.1000	3.1000	3.1000	3.1000	-16.890%	6	543	+3.226%
2026-09-18	3.7300	3.7300	3.7300	3.7300	+0.811%	1	549	-14.209%
2026-09-17	3.7000	3.7000	3.7000	3.7000	-18.142%	1	549	-13.514%
2026-09-16	4.5200	4.5200	4.5200	4.5200	+10.244%	2	549	-29.204%
2026-09-09	4.1000	4.1000	4.1000	4.1000	+7.895%	1	547	-21.951%
2026-09-08	3.8000	3.8000	3.8000	3.8000	+5.556%	1	541	-15.789%
2026-09-04	3.6000	3.6000	3.6000	3.6000	-10.000%	2	541	-11.111%
2026-09-03	3.9300	4.0000	3.9300	4.0000	-5.437%	3	541	-20.000%
2026-08-27	4.2300	4.2300	4.2300	4.2300	-18.654%	1	542	-24.350%
2026-08-20	5.2000	5.2000	5.2000	5.2000	+11.828%	2	543	-38.462%
2026-08-17	4.6500	4.6500	4.6500	4.6500	-1.064%	1	542	-31.183%
2026-08-13	5.1000	5.1000	4.7000	4.7000	-18.966%	2	542	-31.915%
2026-08-07	5.8000	5.8000	5.8000	5.8000	+1.045%	14	554	-44.828%
2026-08-05	5.7400	5.7400	5.7400	5.7400	-23.873%	2	554	-44.251%
2026-07-31	7.5400	7.5400	7.5400	7.5400	-16.222%	2	552	-57.560%
2026-07-29	9.0000	9.0000	9.0000	9.0000	+5.882%	4	550	-64.444%
2026-07-24	8.5000	8.5000	8.5000	8.5000	-5.556%	500	546	-62.353%
2026-07-23	9.0000	9.0000	9.0000	9.0000	+16.883%	1	46	-64.444%
2026-07-16	7.7000	7.7000	7.7000	7.7000	+5.479%	1	45	-58.442%
2026-07-10	7.3000	7.3000	7.3000	7.3000	-44.487%	6	44	-56.164%
2026-06-11	13.1500	13.1500	13.1500	13.1500	+5.878%	1	38	-75.665%
2026-06-09	12.4200	12.4200	12.4200	12.4200	-0.640%	1	38	-74.235%
2026-06-08	12.5000	12.5000	12.5000	12.5000	+0.160%	1	37	-74.400%
2026-06-05	12.4800	12.4800	12.4800	12.4800	+36.992%	1	37	-74.359%
2026-06-02	10.0500	10.0500	9.1100	9.1100	-9.802%	70	36	-64.874%
2026-05-28	10.1000	10.3000	10.1000	10.1000	-27.960%	6	88	-68.317%
2026-05-01	14.0200	14.0200	14.0200	14.0200	-15.440%	3	87	-77.175%
2026-04-27	16.6500	16.6500	16.5800	16.5800	-2.183%	70	87	-80.700%
2026-04-23	16.9500	16.9500	16.9500	16.9500	-5.307%	1	25	-81.121%
2026-04-17	17.9000	17.9000	17.9000	17.9000	-19.731%	1	25	-82.123%
2026-04-13	24.5000	24.5000	22.3000	22.3000	-2.193%	2	25	-85.650%
2026-04-10	22.8000	22.8000	22.8000	22.8000	+0.885%	1	26	-85.965%
2026-04-09	22.6000	22.6000	22.6000	22.6000	-7.755%	1	27	-85.841%
2026-04-08	24.0000	24.5000	24.0000	24.5000	-20.968%	2	27	-86.939%
2026-04-01	31.0000	31.0000	31.0000	31.0000	-23.438%	1	26	-89.677%
2026-03-30	38.8000	40.4900	38.8000	40.4900	+7.686%	6	26	-92.097%
2026-03-27	38.1400	38.1500	37.6000	37.6000	+12.239%	5	21	-91.489%
2026-03-26	33.5000	33.5000	33.5000	33.5000	-4.286%	2	21	-90.448%
2026-03-20	35.0000	35.0000	35.0000	35.0000	+16.667%	1	19	-90.857%
2026-03-18	30.0000	30.0000	30.0000	30.0000	-4.459%	1	19	-89.333%
2026-03-09	31.4000	31.4000	31.4000	31.4000	+14.599%	3	19	-89.809%
2026-03-06	27.4000	27.4000	27.4000	27.4000	+11.928%	1	19	-88.321%
2026-03-04	24.4800	24.4800	24.4800	24.4800	-14.256%	2	19	-86.928%
2026-03-03	27.0000	28.5500	27.0000	28.5500	+19.456%	6	21	-88.792%
2026-02-12	23.9000	23.9000	23.9000	23.9000	+11.422%	1	21	-86.611%
2026-02-10	21.4500	21.4500	21.4500	21.4500	-2.500%	1	23	-85.082%
2026-02-09	22.0000	22.0000	22.0000	22.0000	-5.983%	2	22	-85.455%
2026-02-06	23.4000	23.4000	23.4000	23.4000	+6.557%	1	22	-86.325%
2026-02-03	21.9600	21.9600	21.9600	21.9600	-6.114%	1	22	-85.428%
2026-01-29	23.3900	23.3900	23.3900	23.3900	+6.804%	1	21	-86.319%
2026-01-26	21.9000	21.9000	21.9000	21.9000	-13.780%	1	20	-85.388%
2026-01-20	25.2000	25.4000	25.2000	25.4000	+17.051%	3	20	-87.402%
2026-01-16	21.7000	21.7000	21.7000	21.7000	-0.459%	1	19	-85.253%
2026-01-15	21.8000	21.8000	21.8000	21.8000	+1.301%	1	19	-85.321%
2026-01-12	21.5200	21.5200	21.5200	21.5200	-6.435%	1	19	-85.130%
2026-01-05	23.0000	23.0000	23.0000	23.0000	-4.167%	4	18	-86.087%
2026-01-02	24.0000	24.0000	24.0000	24.0000	+4.348%	1	16	-86.667%
2025-12-30	23.0000	23.0000	23.0000	23.0000	-2.377%	1	17	-86.087%
2025-12-22	23.6500	23.6500	23.5600	23.5600	-21.728%	3	17	-86.418%
2025-12-17	30.1000	30.1000	30.1000	30.1000	-1.794%	1	16	-89.369%
2025-11-25	30.6500	30.6500	30.6500	30.6500	-9.104%	1	15	-89.560%
2025-11-19	33.7600	33.8400	33.7200	33.7200	+15.085%	3	15	-90.510%
2025-11-05	29.3000	29.3000	29.3000	29.3000	+1.034%	3	15	-89.078%
2025-10-31	29.0000	29.0000	29.0000	29.0000	+3.943%	1	12	-88.966%
2025-10-30	27.9000	27.9000	27.9000	27.9000	+1.124%	1	11	-88.530%
2025-10-24	27.5900	27.5900	27.5900	27.5900	-5.740%	1	11	-88.402%
2025-10-23	29.2700	29.2700	29.2700	29.2700	-15.159%	1	11	-89.067%
2025-10-14	34.5000	34.5000	34.5000	34.5000	+18.151%	1	11	-90.725%
2025-10-10	29.2000	29.2000	29.2000	29.2000	-1.650%	2	11	-89.041%
2025-09-17	29.6900	29.6900	29.6900	29.6900	+3.811%	1	9	-89.222%
2025-09-10	28.6000	28.6000	28.6000	28.6000	-16.594%	1	10	-88.811%
2025-09-03	34.3000	34.3000	34.2900	34.2900	+5.899%	2	9	-90.668%
2025-08-28	32.4100	32.4100	32.3800	32.3800	-3.774%	2	10	-90.117%
2025-08-13	33.6500	33.6500	33.6500	33.6500	-10.027%	1	10	-90.490%
2025-08-08	37.4000	37.4000	37.4000	37.4000	-1.501%	1	10	-91.444%
2025-08-07	37.9700	37.9700	37.9700	37.9700	-7.390%	1	9	-91.572%
2025-08-01	41.0000	41.0000	41.0000	41.0000	+13.889%	1	8	-92.195%
2025-07-25	36.0000	36.0000	36.0000	36.0000	-4.913%	1	9	-91.111%
2025-07-23	37.8600	37.8600	37.8600	37.8600	+0.371%	1	8	-91.548%
2025-07-21	37.7400	37.9000	37.7200	37.7200	-5.700%	4	8	-91.516%
2025-07-10	40.0000	40.0000	40.0000	40.0000	-34.211%	1	4	-92.000%
2025-05-12	61.4000	61.4000	60.8000	60.8000	-36.667%	2	3	-94.737%
2025-04-09	96.0000	96.0000	96.0000	96.0000	+39.332%	1	3	-96.667%
2025-04-02	70.3000	70.3000	68.9000	68.9000	-2.684%	2	4	-95.356%
2025-03-14	70.8000	70.8000	70.8000	70.8000	+5.861%	2	4	-95.480%
2025-03-06	65.3000	66.8800	65.3000	66.8800	+4.500%	3	3	-95.215%
2025-03-04	64.0000	64.0000	64.0000	64.0000	+13.879%	1	3	-95.000%
2024-11-15	56.2000	56.2000	56.2000	56.2000	-9.501%	2	2	-94.306%
2024-11-01	63.5000	63.5000	62.1000	62.1000	0.000%	4	1	-94.847%