VOO20270115P585
VOO Jan 15 2027 585.00 Put (VOO270115P00585000)
optionOPRA
EODJul 8, 2026
9.20USD0.000%(0.00)12
Historical Prices · VOO20270115P585
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 9.1000 | 9.2000 | 9.0000 | 9.2000 | 0.000% | 12 | 40 | 0.000% |
| 2026-06-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -9.091% | 10 | 33 | 0.000% |
| 2026-06-29 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -27.194% | 1 | 33 | -9.091% |
| 2026-06-11 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +34.560% | 1 | 33 | -33.813% |
| 2026-05-28 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -9.939% | 1 | 33 | -10.939% |
| 2026-05-22 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -29.976% | 1 | 33 | -19.791% |
| 2026-05-04 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -6.720% | 1 | 32 | -43.834% |
| 2026-04-24 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -25.876% | 1 | 33 | -47.608% |
| 2026-04-09 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -35.220% | 1 | 34 | -61.165% |
| 2026-03-31 | 36.3200 | 36.5700 | 36.3200 | 36.5700 | -13.135% | 2 | 33 | -74.843% |
| 2026-03-30 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | +6.528% | 1 | 32 | -78.147% |
| 2026-03-27 | 39.5200 | 39.5200 | 39.5200 | 39.5200 | +31.733% | 1 | 32 | -76.721% |
| 2026-03-16 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -2.881% | 1 | 32 | -69.333% |
| 2026-03-13 | 30.8900 | 30.8900 | 30.8900 | 30.8900 | +6.517% | 1 | 33 | -70.217% |
| 2026-03-06 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -16.905% | 1 | 34 | -68.276% |
| 2025-11-19 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -3.056% | 2 | 33 | -73.639% |
| 2025-11-18 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +17.264% | 1 | 33 | -74.444% |
| 2025-10-20 | 30.5000 | 30.7000 | 30.5000 | 30.7000 | -0.486% | 2 | 32 | -70.033% |
| 2025-10-09 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | +2.085% | 7 | 32 | -70.178% |
| 2025-10-08 | 30.1000 | 30.2600 | 30.1000 | 30.2200 | -1.819% | 6 | 25 | -69.557% |
| 2025-10-02 | 30.7100 | 30.7800 | 30.7100 | 30.7800 | +1.887% | 3 | 26 | -70.110% |
| 2025-10-01 | 30.3600 | 30.5000 | 30.2100 | 30.2100 | -3.513% | 8 | 25 | -69.547% |
| 2025-09-23 | 31.3100 | 31.3100 | 31.3100 | 31.3100 | -2.126% | 1 | 25 | -70.616% |
| 2025-09-16 | 31.9900 | 31.9900 | 31.9900 | 31.9900 | +2.928% | 1 | 26 | -71.241% |
| 2025-09-15 | 31.0800 | 31.0800 | 31.0800 | 31.0800 | -18.681% | 1 | 26 | -70.399% |
| 2025-09-02 | 38.2200 | 38.2200 | 38.2200 | 38.2200 | +9.891% | 4 | 25 | -75.929% |
| 2025-08-28 | 34.7400 | 34.7800 | 33.7500 | 34.7800 | +0.812% | 6 | 23 | -73.548% |
| 2025-08-27 | 34.0000 | 34.5000 | 34.0000 | 34.5000 | 0.000% | 2 | 19 | -73.333% |
| 2025-08-25 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -8.245% | 1 | 18 | -73.333% |
| 2025-08-22 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +4.473% | 10 | 18 | -75.532% |
| 2025-08-19 | 35.9900 | 35.9900 | 35.9900 | 35.9900 | +2.128% | 1 | 8 | -74.437% |
| 2025-08-14 | 35.2400 | 35.2400 | 35.2400 | 35.2400 | -0.283% | 1 | 8 | -73.893% |
| 2025-08-13 | 35.3400 | 35.3400 | 35.3400 | 35.3400 | +0.113% | 1 | 9 | -73.967% |
| 2025-08-12 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -8.312% | 1 | 8 | -73.938% |
| 2025-07-31 | 36.3800 | 38.5000 | 36.3800 | 38.5000 | -9.624% | 6 | 7 | -76.104% |
| 2025-07-11 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -25.913% | 1 | 3 | -78.404% |
| 2025-06-02 | 56.6400 | 57.5000 | 56.6400 | 57.5000 | 0.000% | 2 | 2 | -84.000% |
| 2025-05-19 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -3.361% | 1 | 2 | -84.000% |
| 2025-05-14 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | -31.078% | 1 | 3 | -84.538% |
| 2025-04-03 | 86.3300 | 86.3300 | 86.3300 | 86.3300 | +15.879% | 2 | 3 | -89.343% |
| 2025-03-12 | 74.7000 | 74.7000 | 74.5000 | 74.5000 | +55.208% | 4 | 3 | -87.651% |
| 2025-02-06 | 48.8000 | 48.8000 | 48.0000 | 48.0000 | -21.837% | 2 | 2 | -80.833% |
| 2025-01-10 | 61.4100 | 61.4100 | 61.4100 | 61.4100 | +10.054% | 2 | 2 | -85.019% |
| 2024-11-15 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | +5.283% | 2 | 1 | -83.513% |
| 2024-11-13 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | 0.000% | 1 | 1 | -82.642% |