VOO20270115P590
VOO Jan 15 2027 590.00 Put (VOO270115P00590000)
optionOPRA
EODJul 8, 2026
10.10USD+9.783%(+0.90)1
Historical Prices · VOO20270115P590
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +9.783% | 1 | 43 | 0.000% |
| 2026-07-07 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | 0.000% | 12 | 42 | +9.783% |
| 2026-06-30 | 9.8800 | 9.8800 | 9.2000 | 9.2000 | -24.590% | 2 | 33 | +9.783% |
| 2026-06-23 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -17.456% | 4 | 33 | -17.213% |
| 2026-06-11 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +21.148% | 2 | 33 | -31.664% |
| 2026-06-08 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -7.576% | 5 | 32 | -17.213% |
| 2026-06-05 | 12.1000 | 13.2000 | 12.1000 | 13.2000 | +16.814% | 2 | 27 | -23.485% |
| 2026-06-04 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +3.956% | 1 | 25 | -10.619% |
| 2026-05-29 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -5.066% | 1 | 25 | -7.084% |
| 2026-05-28 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -15.498% | 1 | 25 | -11.790% |
| 2026-05-20 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -9.667% | 1 | 26 | -25.461% |
| 2026-05-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.167% | 1 | 26 | -32.667% |
| 2026-05-11 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -5.882% | 1 | 26 | -29.861% |
| 2026-05-08 | 14.6000 | 15.3000 | 14.6000 | 15.3000 | -13.068% | 3 | 25 | -33.987% |
| 2026-04-30 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -4.865% | 1 | 25 | -42.614% |
| 2026-04-24 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.141% | 1 | 24 | -45.405% |
| 2026-04-20 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +1.058% | 2 | 24 | -47.120% |
| 2026-04-17 | 18.8800 | 18.9000 | 18.8800 | 18.9000 | -6.157% | 5 | 24 | -46.561% |
| 2026-04-16 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | -3.636% | 1 | 21 | -49.851% |
| 2026-04-14 | 21.9800 | 21.9800 | 20.9000 | 20.9000 | -12.185% | 3 | 23 | -51.675% |
| 2026-04-13 | 25.8000 | 25.8000 | 23.8000 | 23.8000 | -28.162% | 2 | 21 | -57.563% |
| 2026-04-01 | 32.7500 | 33.1300 | 32.7500 | 33.1300 | -14.415% | 2 | 20 | -69.514% |
| 2026-03-31 | 38.7100 | 38.7100 | 38.7100 | 38.7100 | -13.748% | 1 | 20 | -73.909% |
| 2026-03-30 | 41.9000 | 44.8800 | 41.9000 | 44.8800 | +3.482% | 2 | 19 | -77.496% |
| 2026-03-27 | 43.2500 | 43.6500 | 43.2500 | 43.3700 | +27.222% | 3 | 21 | -76.712% |
| 2026-03-25 | 34.0900 | 34.0900 | 34.0900 | 34.0900 | -12.612% | 1 | 22 | -70.373% |
| 2026-03-20 | 35.0000 | 39.0100 | 35.0000 | 39.0100 | +8.181% | 3 | 22 | -74.109% |
| 2026-03-19 | 36.0600 | 36.0600 | 36.0600 | 36.0600 | +21.701% | 1 | 23 | -71.991% |
| 2026-03-17 | 29.6300 | 29.6300 | 29.6300 | 29.6300 | -3.799% | 1 | 23 | -65.913% |
| 2026-03-16 | 31.6000 | 31.6000 | 30.8000 | 30.8000 | -8.876% | 2 | 22 | -67.208% |
| 2026-03-13 | 32.4400 | 33.8000 | 32.4400 | 33.8000 | +12.667% | 2 | 21 | -70.118% |
| 2026-03-09 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +22.001% | 1 | 20 | -66.333% |
| 2026-02-09 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | -10.582% | 1 | 19 | -58.926% |
| 2026-02-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +2.612% | 1 | 20 | -63.273% |
| 2026-01-20 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -10.963% | 1 | 20 | -62.313% |
| 2025-12-17 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +5.245% | 1 | 20 | -66.445% |
| 2025-12-15 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +1.311% | 1 | 21 | -64.685% |
| 2025-12-09 | 28.2000 | 28.2300 | 28.2000 | 28.2300 | -6.678% | 2 | 21 | -64.222% |
| 2025-11-26 | 31.0000 | 31.0000 | 30.2500 | 30.2500 | -20.395% | 3 | 19 | -66.612% |
| 2025-11-18 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +8.883% | 2 | 19 | -73.421% |
| 2025-11-07 | 35.2000 | 35.7400 | 34.9000 | 34.9000 | +10.794% | 18 | 19 | -71.060% |
| 2025-11-05 | 31.9000 | 31.9000 | 31.3000 | 31.5000 | -2.778% | 5 | 15 | -67.937% |
| 2025-11-04 | 31.8000 | 32.4000 | 31.8000 | 32.4000 | +1.250% | 5 | 18 | -68.827% |
| 2025-10-20 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 0.000% | 1 | 15 | -68.438% |
| 2025-10-06 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +10.345% | 1 | 15 | -68.438% |
| 2025-09-22 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -9.375% | 1 | 14 | -65.172% |
| 2025-09-18 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -8.571% | 1 | 13 | -68.438% |
| 2025-09-17 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +6.222% | 1 | 13 | -71.143% |
| 2025-09-11 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -1.642% | 1 | 14 | -69.347% |
| 2025-09-10 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -6.944% | 1 | 14 | -69.851% |
| 2025-09-08 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -3.485% | 1 | 15 | -71.944% |
| 2025-09-05 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -0.639% | 1 | 14 | -72.922% |
| 2025-09-03 | 37.5400 | 37.5400 | 37.5400 | 37.5400 | +5.598% | 1 | 13 | -73.095% |
| 2025-08-27 | 36.0000 | 36.0000 | 35.5500 | 35.5500 | -4.435% | 3 | 12 | -71.589% |
| 2025-08-25 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -1.587% | 2 | 13 | -72.849% |
| 2025-08-14 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | +2.439% | 4 | 11 | -73.280% |
| 2025-08-13 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -14.781% | 1 | 7 | -72.629% |
| 2025-07-22 | 43.5000 | 43.5000 | 43.3000 | 43.3000 | -25.087% | 2 | 6 | -76.674% |
| 2025-06-03 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | -2.530% | 4 | 6 | -82.526% |
| 2025-06-02 | 59.6000 | 59.6000 | 59.3000 | 59.3000 | -14.676% | 2 | 2 | -82.968% |
| 2025-03-07 | 69.6000 | 69.6000 | 69.5000 | 69.5000 | +29.423% | 4 | 3 | -85.468% |
| 2025-01-28 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -17.890% | 2 | 2 | -81.192% |
| 2025-01-13 | 66.5000 | 66.5000 | 65.4000 | 65.4000 | +16.163% | 2 | 2 | -84.557% |
| 2024-12-18 | 56.5000 | 56.5000 | 56.3000 | 56.3000 | +8.982% | 4 | 2 | -82.060% |
| 2024-12-12 | 51.6600 | 51.6600 | 51.6600 | 51.6600 | -6.919% | 2 | 3 | -80.449% |
| 2024-11-14 | 56.0000 | 56.0000 | 55.5000 | 55.5000 | 0.000% | 2 | 1 | -81.802% |