Dark

VOO20270115P600
VOO Jan 15 2027 600.00 Put (VOO270115P00600000)
option OPRA

EOD

Jul 6, 2026

10.20-6.764%(-0.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	10.0000	10.2000	10.0000	10.2000	-6.764%	3	1,164	0.000%
2026-06-30	10.9400	10.9400	10.9400	10.9400	-19.559%	1	1,162	-6.764%
2026-06-23	13.5000	13.6000	13.5000	13.6000	+13.333%	2	1,162	-25.000%
2026-06-22	12.0000	12.0000	12.0000	12.0000	+2.128%	10	1,161	-15.000%
2026-06-18	11.7500	11.7500	11.7500	11.7500	+5.856%	1	1,150	-13.191%
2026-06-15	11.2100	11.2100	11.1000	11.1000	-22.323%	2	1,150	-8.108%
2026-06-11	16.0500	16.0500	14.2900	14.2900	-7.806%	3	1,150	-28.621%
2026-06-10	15.5000	15.5000	15.5000	15.5000	0.000%	1	1,151	-34.194%
2026-06-09	12.9200	15.5000	12.9200	15.5000	+12.319%	2	1,150	-34.194%
2026-06-08	13.5700	13.8000	13.5700	13.8000	-8.000%	2	1,151	-26.087%
2026-06-05	12.4700	15.0000	12.4700	15.0000	+22.150%	6	1,150	-32.000%
2026-06-02	11.8000	12.2800	11.8000	12.2800	+3.629%	2	1,145	-16.938%
2026-05-29	11.8500	11.8500	11.8500	11.8500	-1.250%	1	1,145	-13.924%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-4.000%	1	1,146	-15.000%
2026-05-27	12.5000	12.5000	12.5000	12.5000	-3.846%	2	1,147	-18.400%
2026-05-26	12.9600	13.0000	12.9600	13.0000	-15.254%	2	1,147	-21.538%
2026-05-20	15.3400	15.3400	15.3400	15.3400	-4.720%	2	1,145	-33.507%
2026-05-19	16.1000	16.1000	16.1000	16.1000	+2.810%	2	1,143	-36.646%
2026-05-15	15.6500	15.6600	15.6500	15.6600	+4.609%	3	1,143	-34.866%
2026-05-14	14.9700	14.9700	14.9700	14.9700	-4.650%	1	1,138	-31.864%
2026-05-13	15.7000	15.7000	15.7000	15.7000	-3.740%	1	1,138	-35.032%
2026-05-11	15.6000	16.3100	15.6000	16.3100	-0.911%	3	1,138	-37.462%
2026-05-07	16.1800	16.4600	16.1800	16.4600	-7.787%	9	1,140	-38.032%
2026-05-05	18.1700	18.1700	17.6000	17.8500	+2.000%	11	1,145	-42.857%
2026-05-01	17.5000	17.5000	17.5000	17.5000	-13.366%	1	1,136	-41.714%
2026-04-29	20.2000	20.2000	20.2000	20.2000	+1.000%	1	1,136	-49.505%
2026-04-27	21.0000	21.0000	20.0000	20.0000	+0.503%	3	1,135	-49.000%
2026-04-24	19.9000	19.9000	19.9000	19.9000	-5.238%	1	1,132	-48.744%
2026-04-23	22.0000	22.0000	21.0000	21.0000	0.000%	2	1,132	-51.429%
2026-04-17	20.7900	21.0000	20.0000	21.0000	-9.794%	3	1,132	-51.429%
2026-04-15	23.0000	23.2800	23.0000	23.2800	-4.198%	2	1,133	-56.186%
2026-04-14	24.3000	24.3000	24.3000	24.3000	-7.252%	10	1,133	-58.025%
2026-04-13	26.5000	26.6200	26.2000	26.2000	-1.873%	7	1,133	-61.069%
2026-04-10	26.7000	26.7000	26.7000	26.7000	-13.312%	1	1,134	-61.798%
2026-04-09	30.8000	30.8000	30.8000	30.8000	-16.869%	1	1,134	-66.883%
2026-04-06	37.0500	37.0500	37.0500	37.0500	+0.954%	3	1,133	-72.470%
2026-04-02	40.0000	40.0000	36.7000	36.7000	-3.421%	3	1,132	-72.207%
2026-04-01	38.0000	38.0000	38.0000	38.0000	-8.213%	11	1,132	-73.158%
2026-03-31	41.4000	41.4000	41.4000	41.4000	-15.164%	1	1,121	-75.362%
2026-03-30	48.8000	48.8000	48.8000	48.8000	+1.077%	1	1,120	-79.098%
2026-03-27	47.0000	48.2800	47.0000	48.2800	+30.486%	2	1,120	-78.873%
2026-03-25	36.8000	37.0000	36.8000	37.0000	-6.801%	2	1,121	-72.432%
2026-03-24	39.7000	39.7000	39.7000	39.7000	+5.669%	1	1,120	-74.307%
2026-03-23	36.5000	38.0000	36.5000	37.5700	-12.424%	17	1,120	-72.851%
2026-03-20	39.4200	42.9000	37.6000	42.9000	+9.160%	20	1,124	-76.224%
2026-03-19	39.3000	39.3000	39.3000	39.3000	+13.715%	1	1,114	-74.046%
2026-03-18	34.0000	34.6000	34.0000	34.5600	+2.249%	8	1,113	-70.486%
2026-03-16	33.3000	34.6000	33.3000	33.8000	-4.466%	105	1,113	-69.822%
2026-03-12	34.9000	35.8800	34.9000	35.3800	+7.636%	3	1,089	-71.170%
2026-03-09	37.8000	37.8000	32.8700	32.8700	-3.324%	14	1,089	-68.969%
2026-03-06	33.1200	34.0000	33.1200	34.0000	+13.032%	2	1,078	-70.000%
2026-03-05	30.4000	30.4000	30.0800	30.0800	-11.529%	2	1,079	-66.090%
2026-03-03	34.0000	34.0000	34.0000	34.0000	+18.056%	1	1,079	-70.000%
2026-03-02	28.8000	28.8000	28.8000	28.8000	-0.173%	1	1,080	-64.583%
2026-02-27	28.7000	28.8500	28.7000	28.8500	+3.405%	11	1,079	-64.645%
2026-02-26	29.6400	29.6400	27.4700	27.9000	-3.793%	323	1,069	-63.441%
2026-02-24	30.0000	30.0000	29.0000	29.0000	0.000%	6	909	-64.828%
2026-02-18	29.3000	29.3000	29.0000	29.0000	-2.978%	192	903	-64.828%
2026-02-13	28.8000	30.8000	28.2600	29.8900	-0.829%	337	545	-65.875%
2026-02-12	29.0000	30.1400	28.0900	30.1400	+13.736%	1,034	545	-66.158%
2026-02-11	25.9000	26.5000	25.9000	26.5000	+1.145%	2	56	-61.509%
2026-02-10	26.2000	26.2000	26.2000	26.2000	-12.375%	1	56	-61.069%
2026-02-05	31.3600	31.3600	29.9000	29.9000	+12.406%	6	56	-65.886%
2026-02-03	26.6000	26.6000	26.6000	26.6000	+1.527%	5	60	-61.654%
2026-02-02	26.2000	26.2000	26.2000	26.2000	+0.306%	1	55	-61.069%
2026-01-26	26.1200	26.1200	26.1200	26.1200	-10.823%	1	56	-60.949%
2026-01-21	29.8700	29.8700	29.2900	29.2900	+0.137%	10	56	-65.176%
2026-01-20	29.2500	29.2500	29.2500	29.2500	+4.464%	4	56	-65.128%
2026-01-14	28.0000	28.0000	28.0000	28.0000	+8.108%	2	52	-63.571%
2026-01-12	25.9000	25.9000	25.9000	25.9000	-1.032%	1	50	-60.618%
2026-01-09	26.1700	26.1700	26.1700	26.1700	-3.074%	1	50	-61.024%
2026-01-06	27.0000	27.0000	27.0000	27.0000	-1.639%	1	51	-62.222%
2026-01-05	27.4500	27.4500	27.4500	27.4500	+3.585%	2	51	-62.842%
2025-12-26	26.5000	26.5000	26.5000	26.5000	-10.624%	5	51	-61.509%
2025-12-19	30.3500	30.3500	29.6500	29.6500	-8.769%	2	46	-65.599%
2025-12-18	31.1000	32.5000	31.1000	32.5000	+0.154%	2	46	-68.615%
2025-12-16	32.4500	32.4500	32.4500	32.4500	+1.724%	1	47	-68.567%
2025-12-04	31.6900	31.9000	31.1000	31.9000	+3.807%	6	46	-68.025%
2025-12-03	30.7300	30.7300	30.7300	30.7300	-3.060%	1	52	-66.808%
2025-12-02	31.7000	31.7000	31.7000	31.7000	-2.611%	1	52	-67.823%
2025-12-01	32.5500	32.5500	32.5500	32.5500	-2.545%	1	52	-68.664%
2025-11-26	33.4000	33.4000	33.4000	33.4000	-10.695%	1	52	-69.461%
2025-11-24	37.4000	37.4000	37.4000	37.4000	-14.279%	1	52	-72.727%
2025-11-21	43.6300	43.6300	43.6300	43.6300	+1.939%	2	52	-76.622%
2025-11-20	42.8100	42.8100	42.8000	42.8000	+7.268%	25	50	-76.168%
2025-11-19	39.9000	39.9000	39.9000	39.9000	+11.142%	10	54	-74.436%
2025-11-07	35.9000	35.9000	35.9000	35.9000	-0.746%	2	50	-71.588%
2025-11-06	36.5100	36.5100	36.1300	36.1700	+7.139%	8	48	-71.800%
2025-11-05	33.7600	33.7600	33.7600	33.7600	-2.484%	2	48	-69.787%
2025-11-04	35.8000	35.8000	34.6200	34.6200	+10.536%	8	50	-70.537%
2025-10-28	31.3200	31.3200	31.3200	31.3200	-10.997%	2	46	-67.433%
2025-10-21	35.1900	35.1900	35.1900	35.1900	-2.629%	10	46	-71.014%
2025-10-15	36.1400	36.1400	36.1400	36.1400	-11.854%	24	39	-71.776%
2025-10-14	41.0000	41.0000	41.0000	41.0000	+6.494%	1	38	-75.122%
2025-10-13	38.5000	38.5000	38.5000	38.5000	-4.703%	2	37	-73.506%
2025-10-10	40.4000	40.4000	40.4000	40.4000	+16.729%	1	37	-74.752%
2025-10-08	34.4700	34.6100	34.3000	34.6100	-3.861%	3	37	-70.529%
2025-09-26	36.0000	36.0000	36.0000	36.0000	-6.494%	1	36	-71.667%
2025-09-25	38.0400	38.5000	38.0400	38.5000	+6.944%	2	35	-73.506%
2025-09-24	37.2000	37.2000	36.0000	36.0000	+3.806%	2	34	-71.667%
2025-09-19	34.6800	34.6800	34.6800	34.6800	-0.914%	1	32	-70.588%
2025-09-18	35.0000	35.0000	35.0000	35.0000	-3.208%	1	31	-70.857%
2025-09-16	36.1900	36.1900	36.1600	36.1600	+1.630%	8	31	-71.792%
2025-09-15	35.3300	35.5800	35.3300	35.5800	-1.440%	3	24	-71.332%
2025-09-11	36.1300	36.1300	36.1000	36.1000	-2.879%	2	26	-71.745%
2025-09-10	37.1700	37.1700	37.1700	37.1700	-4.717%	2	25	-72.559%
2025-09-08	38.7000	39.1100	38.7000	39.0100	-7.734%	3	23	-73.853%
2025-09-02	42.2800	42.2800	42.2800	42.2800	+5.700%	1	23	-75.875%
2025-08-27	40.0000	40.0000	40.0000	40.0000	-0.498%	1	23	-74.500%
2025-08-25	39.9000	40.2000	39.9000	40.2000	-6.512%	2	23	-74.627%
2025-08-07	45.7000	45.7000	43.0000	43.0000	-7.923%	2	23	-76.279%
2025-07-17	46.4900	46.7000	46.4900	46.7000	-4.985%	20	21	-78.158%
2025-07-11	49.1500	49.1500	49.1500	49.1500	-21.984%	20	21	-79.247%
2025-06-13	63.0000	63.0000	63.0000	63.0000	+8.434%	14	4	-83.810%
2025-06-11	58.1000	58.1000	58.1000	58.1000	-4.910%	1	7	-82.444%
2025-06-10	61.1000	61.1000	61.1000	61.1000	-6.144%	6	6	-83.306%
2025-06-02	65.1000	65.1000	65.1000	65.1000	0.000%	2	1	-84.332%