VOO20270115P605
VOO Jan 15 2027 605.00 Put (VOO270115P00605000)
optionOPRA
InactiveJun 5, 2026
16.70USD+33.600%(+4.20)1
Historical Prices · VOO20270115P605
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +33.600% | 1 | 75 | 0.000% |
| 2026-06-04 | 12.9000 | 12.9000 | 12.5000 | 12.5000 | -23.313% | 6 | 76 | +33.600% |
| 2026-05-08 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -18.905% | 1 | 71 | +2.454% |
| 2026-05-04 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +11.050% | 1 | 74 | -16.915% |
| 2026-05-01 | 17.4000 | 18.1000 | 17.4000 | 18.1000 | -17.727% | 6 | 74 | -7.735% |
| 2026-04-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.383% | 1 | 74 | -24.091% |
| 2026-04-14 | 25.9000 | 25.9000 | 23.5000 | 23.5000 | -16.161% | 11 | 73 | -28.936% |
| 2026-04-13 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | -8.488% | 1 | 75 | -40.421% |
| 2026-04-09 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | +0.098% | 1 | 75 | -45.478% |
| 2026-04-08 | 31.5000 | 31.5000 | 30.6000 | 30.6000 | -24.631% | 2 | 76 | -45.425% |
| 2026-04-07 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +3.308% | 1 | 76 | -58.867% |
| 2026-04-06 | 38.0000 | 39.3000 | 38.0000 | 39.3000 | -6.429% | 6 | 75 | -57.506% |
| 2026-03-26 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +5.528% | 1 | 69 | -60.238% |
| 2026-03-24 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | +3.216% | 1 | 68 | -58.040% |
| 2026-03-23 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | -4.199% | 1 | 68 | -56.691% |
| 2026-03-20 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | -1.709% | 1 | 67 | -58.509% |
| 2026-03-19 | 42.4400 | 42.4400 | 40.9500 | 40.9500 | +10.081% | 2 | 67 | -59.219% |
| 2026-03-16 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +2.762% | 1 | 67 | -55.108% |
| 2026-03-13 | 36.3000 | 36.3000 | 36.2000 | 36.2000 | +11.728% | 4 | 67 | -53.867% |
| 2026-03-05 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -8.475% | 2 | 67 | -48.457% |
| 2026-03-03 | 35.3000 | 35.6000 | 35.3000 | 35.4000 | +18.197% | 6 | 69 | -52.825% |
| 2026-02-20 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -6.988% | 2 | 69 | -44.240% |
| 2026-02-17 | 32.0000 | 32.5000 | 32.0000 | 32.2000 | +11.034% | 6 | 67 | -48.137% |
| 2026-02-03 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -2.225% | 1 | 65 | -42.414% |
| 2026-01-21 | 29.6600 | 29.6600 | 29.6600 | 29.6600 | -3.230% | 1 | 64 | -43.695% |
| 2026-01-20 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +3.723% | 5 | 64 | -45.514% |
| 2025-12-22 | 29.5900 | 29.5900 | 29.5500 | 29.5500 | -8.599% | 2 | 64 | -43.486% |
| 2025-12-08 | 32.3300 | 32.3300 | 32.3300 | 32.3300 | -23.479% | 1 | 62 | -48.345% |
| 2025-11-18 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | +12.667% | 2 | 61 | -60.473% |
| 2025-11-04 | 36.0000 | 37.5000 | 36.0000 | 37.5000 | +11.243% | 60 | 61 | -55.467% |
| 2025-11-03 | 33.7100 | 33.7100 | 33.7100 | 33.7100 | -2.713% | 2 | 14 | -50.460% |
| 2025-10-31 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +7.276% | 1 | 14 | -51.804% |
| 2025-10-28 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -18.145% | 4 | 15 | -48.297% |
| 2025-10-10 | 39.5600 | 39.5600 | 39.4100 | 39.4600 | +11.061% | 24 | 15 | -57.679% |
| 2025-10-03 | 35.4900 | 35.5300 | 35.4900 | 35.5300 | -2.897% | 24 | 32 | -52.997% |
| 2025-10-02 | 36.5900 | 36.5900 | 36.5900 | 36.5900 | -6.179% | 1 | 8 | -54.359% |
| 2025-09-25 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +1.881% | 1 | 9 | -57.179% |
| 2025-09-17 | 38.2800 | 38.2800 | 38.2800 | 38.2800 | -0.546% | 2 | 10 | -56.374% |
| 2025-09-16 | 38.4900 | 38.4900 | 38.4900 | 38.4900 | +2.367% | 1 | 8 | -56.612% |
| 2025-09-11 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -4.810% | 1 | 7 | -55.585% |
| 2025-09-10 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -4.149% | 1 | 6 | -57.722% |
| 2025-09-04 | 41.2100 | 41.2100 | 41.2100 | 41.2100 | -3.035% | 1 | 5 | -59.476% |
| 2025-08-26 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -3.409% | 4 | 3 | -60.706% |
| 2025-08-22 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -2.222% | 1 | 3 | -62.045% |
| 2025-07-23 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -11.243% | 1 | 3 | -62.889% |
| 2025-07-17 | 49.8000 | 50.7000 | 49.8000 | 50.7000 | -25.111% | 10 | 3 | -67.061% |
| 2025-06-02 | 68.2000 | 68.2000 | 67.7000 | 67.7000 | -3.698% | 2 | 2 | -75.332% |
| 2025-05-14 | 71.1000 | 71.1000 | 70.3000 | 70.3000 | -22.662% | 4 | 1 | -76.245% |
| 2025-03-14 | 90.9000 | 90.9000 | 90.9000 | 90.9000 | 0.000% | 2 | 1 | -81.628% |