Dark

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

EOD

Sep 28, 2026

3.90-2.500%(-0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.1000	4.1000	3.9000	3.9000	-2.500%	13	1,224	0.000%
2026-09-25	4.0000	4.0000	3.9000	4.0000	-6.977%	6	1,229	-2.500%
2026-09-24	4.0900	4.3000	4.0900	4.3000	+7.500%	2	1,229	-9.302%
2026-09-23	4.0000	4.0000	4.0000	4.0000	+14.286%	3	1,229	-2.500%
2026-09-22	3.5000	3.5000	3.5000	3.5000	-8.616%	1	1,230	+11.429%
2026-09-21	4.0000	4.0000	3.8000	3.8300	-17.634%	5	1,231	+1.828%
2026-09-18	4.6500	4.6500	4.6500	4.6500	+0.868%	2	1,235	-16.129%
2026-09-17	4.7000	4.7000	4.6100	4.6100	-11.346%	5	1,235	-15.401%
2026-09-16	5.1500	5.2000	5.1500	5.2000	-5.109%	6	1,233	-25.000%
2026-09-15	5.4800	5.4800	5.4800	5.4800	+6.202%	3	1,228	-28.832%
2026-09-14	6.0000	6.0000	5.1600	5.1600	+1.775%	25	1,228	-24.419%
2026-09-11	5.0800	5.0800	5.0700	5.0700	-9.464%	2	1,248	-23.077%
2026-09-10	5.6000	5.6000	5.6000	5.6000	+21.739%	1	1,247	-30.357%
2026-09-09	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,246	-15.217%
2026-09-04	4.5000	4.6000	4.5000	4.6000	+1.996%	9	1,238	-15.217%
2026-09-03	4.7900	4.7900	4.5100	4.5100	-11.395%	6	1,238	-13.525%
2026-09-02	5.6000	5.6000	5.0900	5.0900	-7.455%	3	1,234	-23.379%
2026-09-01	5.5500	5.5500	5.3400	5.5000	+7.004%	5	1,231	-29.091%
2026-08-31	5.1300	5.2500	5.1300	5.1400	-3.019%	7	1,228	-24.125%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-13.115%	1	1,228	-26.415%
2026-08-24	6.2000	6.2300	6.1000	6.1000	-0.164%	3	1,227	-36.066%
2026-08-21	6.1100	6.1100	6.1100	6.1100	-3.476%	1	1,226	-36.170%
2026-08-20	6.3800	6.3800	6.3300	6.3300	+2.097%	16	1,226	-38.389%
2026-08-19	6.2000	6.2000	6.2000	6.2000	-3.125%	10	1,216	-37.097%
2026-08-17	6.0000	6.4000	6.0000	6.4000	+9.966%	3	1,216	-39.063%
2026-08-14	5.8200	5.8200	5.8200	5.8200	-4.590%	1	1,215	-32.990%
2026-08-12	6.4000	6.4000	6.1000	6.1000	-6.728%	11	1,215	-36.066%
2026-08-11	6.7000	6.7000	6.5400	6.5400	+0.926%	17	1,220	-40.367%
2026-08-10	6.7000	6.7000	6.2000	6.4800	-3.284%	5	1,203	-39.815%
2026-08-07	6.7000	6.7000	6.7000	6.7000	-1.034%	3	1,199	-41.791%
2026-08-06	6.7700	6.7700	6.7700	6.7700	-9.733%	1	1,199	-42.393%
2026-08-05	7.2000	7.5000	6.7100	7.5000	-11.032%	4	1,198	-48.000%
2026-08-03	8.5300	8.5300	8.4300	8.4300	-13.980%	2	1,198	-53.737%
2026-07-31	9.8000	9.8000	9.8000	9.8000	-6.667%	1	1,195	-60.204%
2026-07-30	10.5000	10.5000	10.5000	10.5000	-12.500%	2	1,195	-62.857%
2026-07-29	10.9200	12.0000	10.9200	12.0000	+21.581%	33	1,193	-67.500%
2026-07-28	10.3000	10.3000	9.8700	9.8700	-4.175%	5	1,175	-60.486%
2026-07-27	9.8000	10.5000	9.8000	10.3000	-2.554%	3	1,174	-62.136%
2026-07-24	10.4400	10.5700	10.4400	10.5700	-8.087%	3	1,172	-63.103%
2026-07-23	11.5000	11.5000	11.5000	11.5000	0.000%	3	1,176	-66.087%
2026-07-22	9.7000	11.5000	9.7000	11.5000	+17.347%	3	1,173	-66.087%
2026-07-21	9.8000	9.8000	9.8000	9.8000	-10.909%	3	1,173	-60.204%
2026-07-20	11.0000	11.0000	11.0000	11.0000	-3.509%	4	1,173	-64.545%
2026-07-17	10.6000	11.4000	10.6000	11.4000	+23.243%	3	1,169	-65.789%
2026-07-16	9.2500	9.2500	9.2500	9.2500	-1.805%	1	1,166	-57.838%
2026-07-14	9.4200	9.4200	9.4200	9.4200	-3.878%	1	1,166	-58.599%
2026-07-10	8.8000	9.8000	8.8000	9.8000	-3.922%	31	1,165	-60.204%
2026-07-06	10.0000	10.2000	10.0000	10.2000	-6.764%	3	1,164	-61.765%
2026-06-30	10.9400	10.9400	10.9400	10.9400	-19.559%	1	1,162	-64.351%
2026-06-23	13.5000	13.6000	13.5000	13.6000	+13.333%	2	1,162	-71.324%
2026-06-22	12.0000	12.0000	12.0000	12.0000	+2.128%	10	1,161	-67.500%
2026-06-18	11.7500	11.7500	11.7500	11.7500	+5.856%	1	1,150	-66.809%
2026-06-15	11.2100	11.2100	11.1000	11.1000	-22.323%	2	1,150	-64.865%
2026-06-11	16.0500	16.0500	14.2900	14.2900	-7.806%	3	1,150	-72.708%
2026-06-10	15.5000	15.5000	15.5000	15.5000	0.000%	1	1,151	-74.839%
2026-06-09	12.9200	15.5000	12.9200	15.5000	+12.319%	2	1,150	-74.839%
2026-06-08	13.5700	13.8000	13.5700	13.8000	-8.000%	2	1,151	-71.739%
2026-06-05	12.4700	15.0000	12.4700	15.0000	+22.150%	6	1,150	-74.000%
2026-06-02	11.8000	12.2800	11.8000	12.2800	+3.629%	2	1,145	-68.241%
2026-05-29	11.8500	11.8500	11.8500	11.8500	-1.250%	1	1,145	-67.089%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-4.000%	1	1,146	-67.500%
2026-05-27	12.5000	12.5000	12.5000	12.5000	-3.846%	2	1,147	-68.800%
2026-05-26	12.9600	13.0000	12.9600	13.0000	-15.254%	2	1,147	-70.000%
2026-05-20	15.3400	15.3400	15.3400	15.3400	-4.720%	2	1,145	-74.576%
2026-05-19	16.1000	16.1000	16.1000	16.1000	+2.810%	2	1,143	-75.776%
2026-05-15	15.6500	15.6600	15.6500	15.6600	+4.609%	3	1,143	-75.096%
2026-05-14	14.9700	14.9700	14.9700	14.9700	-4.650%	1	1,138	-73.948%
2026-05-13	15.7000	15.7000	15.7000	15.7000	-3.740%	1	1,138	-75.159%
2026-05-11	15.6000	16.3100	15.6000	16.3100	-0.911%	3	1,138	-76.088%
2026-05-07	16.1800	16.4600	16.1800	16.4600	-7.787%	9	1,140	-76.306%
2026-05-05	18.1700	18.1700	17.6000	17.8500	+2.000%	11	1,145	-78.151%
2026-05-01	17.5000	17.5000	17.5000	17.5000	-13.366%	1	1,136	-77.714%
2026-04-29	20.2000	20.2000	20.2000	20.2000	+1.000%	1	1,136	-80.693%
2026-04-27	21.0000	21.0000	20.0000	20.0000	+0.503%	3	1,135	-80.500%
2026-04-24	19.9000	19.9000	19.9000	19.9000	-5.238%	1	1,132	-80.402%
2026-04-23	22.0000	22.0000	21.0000	21.0000	0.000%	2	1,132	-81.429%
2026-04-17	20.7900	21.0000	20.0000	21.0000	-9.794%	3	1,132	-81.429%
2026-04-15	23.0000	23.2800	23.0000	23.2800	-4.198%	2	1,133	-83.247%
2026-04-14	24.3000	24.3000	24.3000	24.3000	-7.252%	10	1,133	-83.951%
2026-04-13	26.5000	26.6200	26.2000	26.2000	-1.873%	7	1,133	-85.115%
2026-04-10	26.7000	26.7000	26.7000	26.7000	-13.312%	1	1,134	-85.393%
2026-04-09	30.8000	30.8000	30.8000	30.8000	-16.869%	1	1,134	-87.338%
2026-04-06	37.0500	37.0500	37.0500	37.0500	+0.954%	3	1,133	-89.474%
2026-04-02	40.0000	40.0000	36.7000	36.7000	-3.421%	3	1,132	-89.373%
2026-04-01	38.0000	38.0000	38.0000	38.0000	-8.213%	11	1,132	-89.737%
2026-03-31	41.4000	41.4000	41.4000	41.4000	-15.164%	1	1,121	-90.580%
2026-03-30	48.8000	48.8000	48.8000	48.8000	+1.077%	1	1,120	-92.008%
2026-03-27	47.0000	48.2800	47.0000	48.2800	+30.486%	2	1,120	-91.922%
2026-03-25	36.8000	37.0000	36.8000	37.0000	-6.801%	2	1,121	-89.459%
2026-03-24	39.7000	39.7000	39.7000	39.7000	+5.669%	1	1,120	-90.176%
2026-03-23	36.5000	38.0000	36.5000	37.5700	-12.424%	17	1,120	-89.619%
2026-03-20	39.4200	42.9000	37.6000	42.9000	+9.160%	20	1,124	-90.909%
2026-03-19	39.3000	39.3000	39.3000	39.3000	+13.715%	1	1,114	-90.076%
2026-03-18	34.0000	34.6000	34.0000	34.5600	+2.249%	8	1,113	-88.715%
2026-03-16	33.3000	34.6000	33.3000	33.8000	-4.466%	105	1,113	-88.462%
2026-03-12	34.9000	35.8800	34.9000	35.3800	+7.636%	3	1,089	-88.977%
2026-03-09	37.8000	37.8000	32.8700	32.8700	-3.324%	14	1,089	-88.135%
2026-03-06	33.1200	34.0000	33.1200	34.0000	+13.032%	2	1,078	-88.529%
2026-03-05	30.4000	30.4000	30.0800	30.0800	-11.529%	2	1,079	-87.035%
2026-03-03	34.0000	34.0000	34.0000	34.0000	+18.056%	1	1,079	-88.529%
2026-03-02	28.8000	28.8000	28.8000	28.8000	-0.173%	1	1,080	-86.458%
2026-02-27	28.7000	28.8500	28.7000	28.8500	+3.405%	11	1,079	-86.482%
2026-02-26	29.6400	29.6400	27.4700	27.9000	-3.793%	323	1,069	-86.022%
2026-02-24	30.0000	30.0000	29.0000	29.0000	0.000%	6	909	-86.552%
2026-02-18	29.3000	29.3000	29.0000	29.0000	-2.978%	192	903	-86.552%
2026-02-13	28.8000	30.8000	28.2600	29.8900	-0.829%	337	545	-86.952%
2026-02-12	29.0000	30.1400	28.0900	30.1400	+13.736%	1,034	545	-87.060%
2026-02-11	25.9000	26.5000	25.9000	26.5000	+1.145%	2	56	-85.283%
2026-02-10	26.2000	26.2000	26.2000	26.2000	-12.375%	1	56	-85.115%
2026-02-05	31.3600	31.3600	29.9000	29.9000	+12.406%	6	56	-86.957%
2026-02-03	26.6000	26.6000	26.6000	26.6000	+1.527%	5	60	-85.338%
2026-02-02	26.2000	26.2000	26.2000	26.2000	+0.306%	1	55	-85.115%
2026-01-26	26.1200	26.1200	26.1200	26.1200	-10.823%	1	56	-85.069%
2026-01-21	29.8700	29.8700	29.2900	29.2900	+0.137%	10	56	-86.685%
2026-01-20	29.2500	29.2500	29.2500	29.2500	+4.464%	4	56	-86.667%
2026-01-14	28.0000	28.0000	28.0000	28.0000	+8.108%	2	52	-86.071%
2026-01-12	25.9000	25.9000	25.9000	25.9000	-1.032%	1	50	-84.942%
2026-01-09	26.1700	26.1700	26.1700	26.1700	-3.074%	1	50	-85.097%
2026-01-06	27.0000	27.0000	27.0000	27.0000	-1.639%	1	51	-85.556%
2026-01-05	27.4500	27.4500	27.4500	27.4500	+3.585%	2	51	-85.792%
2025-12-26	26.5000	26.5000	26.5000	26.5000	-10.624%	5	51	-85.283%
2025-12-19	30.3500	30.3500	29.6500	29.6500	-8.769%	2	46	-86.847%
2025-12-18	31.1000	32.5000	31.1000	32.5000	+0.154%	2	46	-88.000%
2025-12-16	32.4500	32.4500	32.4500	32.4500	+1.724%	1	47	-87.982%
2025-12-04	31.6900	31.9000	31.1000	31.9000	+3.807%	6	46	-87.774%
2025-12-03	30.7300	30.7300	30.7300	30.7300	-3.060%	1	52	-87.309%
2025-12-02	31.7000	31.7000	31.7000	31.7000	-2.611%	1	52	-87.697%
2025-12-01	32.5500	32.5500	32.5500	32.5500	-2.545%	1	52	-88.018%
2025-11-26	33.4000	33.4000	33.4000	33.4000	-10.695%	1	52	-88.323%
2025-11-24	37.4000	37.4000	37.4000	37.4000	-14.279%	1	52	-89.572%
2025-11-21	43.6300	43.6300	43.6300	43.6300	+1.939%	2	52	-91.061%
2025-11-20	42.8100	42.8100	42.8000	42.8000	+7.268%	25	50	-90.888%
2025-11-19	39.9000	39.9000	39.9000	39.9000	+11.142%	10	54	-90.226%
2025-11-07	35.9000	35.9000	35.9000	35.9000	-0.746%	2	50	-89.136%
2025-11-06	36.5100	36.5100	36.1300	36.1700	+7.139%	8	48	-89.218%
2025-11-05	33.7600	33.7600	33.7600	33.7600	-2.484%	2	48	-88.448%
2025-11-04	35.8000	35.8000	34.6200	34.6200	+10.536%	8	50	-88.735%
2025-10-28	31.3200	31.3200	31.3200	31.3200	-10.997%	2	46	-87.548%
2025-10-21	35.1900	35.1900	35.1900	35.1900	-2.629%	10	46	-88.917%
2025-10-15	36.1400	36.1400	36.1400	36.1400	-11.854%	24	39	-89.209%
2025-10-14	41.0000	41.0000	41.0000	41.0000	+6.494%	1	38	-90.488%
2025-10-13	38.5000	38.5000	38.5000	38.5000	-4.703%	2	37	-89.870%
2025-10-10	40.4000	40.4000	40.4000	40.4000	+16.729%	1	37	-90.347%
2025-10-08	34.4700	34.6100	34.3000	34.6100	-3.861%	3	37	-88.732%
2025-09-26	36.0000	36.0000	36.0000	36.0000	-6.494%	1	36	-89.167%
2025-09-25	38.0400	38.5000	38.0400	38.5000	+6.944%	2	35	-89.870%
2025-09-24	37.2000	37.2000	36.0000	36.0000	+3.806%	2	34	-89.167%
2025-09-19	34.6800	34.6800	34.6800	34.6800	-0.914%	1	32	-88.754%
2025-09-18	35.0000	35.0000	35.0000	35.0000	-3.208%	1	31	-88.857%
2025-09-16	36.1900	36.1900	36.1600	36.1600	+1.630%	8	31	-89.215%
2025-09-15	35.3300	35.5800	35.3300	35.5800	-1.440%	3	24	-89.039%
2025-09-11	36.1300	36.1300	36.1000	36.1000	-2.879%	2	26	-89.197%
2025-09-10	37.1700	37.1700	37.1700	37.1700	-4.717%	2	25	-89.508%
2025-09-08	38.7000	39.1100	38.7000	39.0100	-7.734%	3	23	-90.003%
2025-09-02	42.2800	42.2800	42.2800	42.2800	+5.700%	1	23	-90.776%
2025-08-27	40.0000	40.0000	40.0000	40.0000	-0.498%	1	23	-90.250%
2025-08-25	39.9000	40.2000	39.9000	40.2000	-6.512%	2	23	-90.299%
2025-08-07	45.7000	45.7000	43.0000	43.0000	-7.923%	2	23	-90.930%
2025-07-17	46.4900	46.7000	46.4900	46.7000	-4.985%	20	21	-91.649%
2025-07-11	49.1500	49.1500	49.1500	49.1500	-21.984%	20	21	-92.065%
2025-06-13	63.0000	63.0000	63.0000	63.0000	+8.434%	14	4	-93.810%
2025-06-11	58.1000	58.1000	58.1000	58.1000	-4.910%	1	7	-93.287%
2025-06-10	61.1000	61.1000	61.1000	61.1000	-6.144%	6	6	-93.617%
2025-06-02	65.1000	65.1000	65.1000	65.1000	0.000%	2	1	-94.009%