Dark

VOO20270115P610
VOO Jan 15 2027 610.00 Put (VOO270115P00610000)
option OPRA

EOD

Sep 30, 2026

4.00-9.091%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.0000	4.0000	4.0000	4.0000	-9.091%	1	148	0.000%
2026-09-28	4.4000	4.4000	4.4000	4.4000	-25.424%	1	148	-9.091%
2026-09-25	4.2100	5.9000	4.2100	5.9000	+9.057%	3	148	-32.203%
2026-09-17	5.4100	5.4100	5.4100	5.4100	-7.993%	1	145	-26.063%
2026-09-01	5.8800	5.8800	5.8800	5.8800	0.000%	1	145	-31.973%
2026-08-31	5.9000	5.9000	5.8800	5.8800	+8.889%	2	145	-31.973%
2026-08-27	5.4000	5.4000	5.4000	5.4000	-14.826%	2	147	-25.926%
2026-08-26	6.3400	6.3400	6.3400	6.3400	-9.429%	1	147	-36.909%
2026-08-25	7.0000	7.0000	7.0000	7.0000	-4.110%	1	147	-42.857%
2026-08-19	7.3000	7.3000	7.3000	7.3000	+19.672%	1	147	-45.205%
2026-08-14	6.1000	6.1000	6.1000	6.1000	-13.105%	5	146	-34.426%
2026-08-11	7.0200	7.0200	7.0200	7.0200	-35.596%	1	146	-43.020%
2026-07-27	10.9000	10.9000	10.9000	10.9000	-7.783%	1	146	-63.303%
2026-07-24	11.8200	11.8200	11.8200	11.8200	+11.090%	1	147	-66.159%
2026-07-22	10.6400	10.6400	10.6400	10.6400	-16.220%	1	147	-62.406%
2026-07-17	12.8000	12.8000	12.7000	12.7000	+24.510%	2	146	-68.504%
2026-07-15	10.3000	10.3000	10.2000	10.2000	-13.559%	2	147	-60.784%
2026-07-08	11.8000	11.8000	11.8000	11.8000	-1.255%	1	149	-66.102%
2026-07-02	11.9500	11.9500	11.9500	11.9500	-19.257%	1	149	-66.527%
2026-06-26	14.8000	14.8000	14.8000	14.8000	+1.370%	3	149	-72.973%
2026-06-25	14.6000	14.7000	14.6000	14.6000	-18.207%	11	149	-72.603%
2026-06-10	17.8500	17.8500	17.8500	17.8500	-0.446%	1	140	-77.591%
2026-06-09	17.9300	17.9300	17.9300	17.9300	+11.644%	2	140	-77.691%
2026-06-05	14.9000	16.0600	14.9000	16.0600	+18.175%	3	140	-75.093%
2026-06-03	13.3000	13.5900	13.2000	13.5900	+5.104%	5	140	-70.567%
2026-05-29	12.9300	12.9300	12.9300	12.9300	-6.304%	3	140	-69.064%
2026-05-27	13.8000	13.8000	13.8000	13.8000	-16.364%	2	140	-71.014%
2026-05-21	16.5000	16.5000	16.5000	16.5000	-4.954%	1	138	-75.758%
2026-05-15	17.2500	17.3600	17.2500	17.3600	-2.854%	2	139	-76.959%
2026-05-08	17.8700	17.8700	17.8700	17.8700	-20.294%	1	138	-77.616%
2026-04-24	22.5000	22.5000	22.4200	22.4200	-2.139%	3	138	-82.159%
2026-04-22	22.8900	22.9100	22.8900	22.9100	-2.924%	8	138	-82.540%
2026-04-21	23.6000	23.6000	23.6000	23.6000	-22.496%	1	133	-83.051%
2026-04-10	30.4500	30.4500	30.4500	30.4500	-5.199%	1	133	-86.864%
2026-04-08	32.1200	32.1200	32.1200	32.1200	-40.793%	1	134	-87.547%
2026-03-30	52.0000	54.2500	52.0000	54.2500	+11.879%	2	135	-92.627%
2026-03-27	48.4900	48.4900	48.4900	48.4900	+16.647%	1	134	-91.751%
2026-03-25	41.5700	41.5700	41.5700	41.5700	+4.447%	1	135	-90.378%
2026-03-18	38.2000	39.8000	38.2000	39.8000	+12.940%	3	135	-89.950%
2026-03-17	35.4000	35.4000	35.2400	35.2400	-8.086%	2	132	-88.649%
2026-03-13	38.3400	38.3400	38.3400	38.3400	+9.857%	1	132	-89.567%
2026-03-09	41.0000	41.0000	34.9000	34.9000	+11.466%	4	131	-88.539%
2026-03-04	32.8200	32.8600	31.3100	31.3100	-8.770%	3	134	-87.225%
2026-03-03	34.3200	34.3200	34.3200	34.3200	+21.272%	1	133	-88.345%
2026-02-26	28.3000	28.3000	28.3000	28.3000	-6.291%	5	133	-85.866%
2026-02-09	30.2000	30.2000	30.2000	30.2000	+7.168%	1	133	-86.755%
2026-01-26	28.1800	28.1800	28.1800	28.1800	-2.828%	2	133	-85.806%
2026-01-22	29.3600	29.3600	29.0000	29.0000	-8.460%	236	133	-86.207%
2026-01-21	31.6800	31.6800	31.6800	31.6800	+11.158%	2	276	-87.374%
2026-01-12	28.4700	28.5000	28.4700	28.5000	-1.724%	4	276	-85.965%
2026-01-09	29.0000	29.0000	29.0000	29.0000	-1.861%	1	272	-86.207%
2026-01-07	29.5500	29.5500	29.5500	29.5500	-9.105%	2	271	-86.464%
2025-12-12	33.2500	33.6500	32.5100	32.5100	-4.044%	6	269	-87.696%
2025-12-10	34.4000	34.4000	33.8800	33.8800	-1.368%	3	269	-88.194%
2025-12-04	34.5000	34.5000	34.3500	34.3500	-2.911%	5	266	-88.355%
2025-11-26	35.3800	35.3800	35.3800	35.3800	-17.026%	1	261	-88.694%
2025-11-19	43.2500	43.2500	42.6400	42.6400	+13.103%	14	261	-90.619%
2025-11-13	37.7000	37.7000	37.7000	37.7000	+6.197%	1	254	-89.390%
2025-11-12	35.0000	35.6000	35.0000	35.5000	-1.934%	4	255	-88.732%
2025-11-10	36.2000	36.2000	36.2000	36.2000	-16.397%	1	255	-88.950%
2025-11-07	42.7000	43.3000	42.7000	43.3000	+11.569%	8	255	-90.762%
2025-11-06	38.8100	38.8100	38.8100	38.8100	+1.332%	2	249	-89.693%
2025-11-04	38.7000	38.7000	38.3000	38.3000	+6.983%	5	251	-89.556%
2025-11-03	34.9800	35.8000	34.9800	35.8000	-1.214%	6	245	-88.827%
2025-10-31	36.2400	36.2400	36.2400	36.2400	+2.925%	1	245	-88.962%
2025-10-29	34.1000	35.2100	34.1000	35.2100	+0.600%	5	245	-88.640%
2025-10-24	35.0000	35.0000	35.0000	35.0000	-6.417%	1	249	-88.571%
2025-10-23	37.4000	37.4000	37.4000	37.4000	-13.023%	1	248	-89.305%
2025-10-16	41.9500	43.0000	41.9500	43.0000	+3.614%	2	248	-90.698%
2025-10-15	41.5000	41.5000	41.5000	41.5000	+2.469%	1	247	-90.361%
2025-10-13	40.5000	40.5000	40.5000	40.5000	+9.459%	1	246	-90.123%
2025-10-08	37.0000	37.0000	36.9800	37.0000	0.000%	4	245	-89.189%
2025-10-07	37.0000	37.0000	37.0000	37.0000	+0.407%	1	240	-89.189%
2025-10-06	36.8500	36.8500	36.8500	36.8500	-1.074%	1	240	-89.145%
2025-10-02	36.5000	37.2500	36.5000	37.2500	-0.241%	2	240	-89.262%
2025-10-01	38.6000	38.6000	37.3400	37.3400	-3.264%	2	239	-89.288%
2025-09-18	38.6000	38.6000	38.6000	38.6000	-1.026%	236	239	-89.637%
2025-09-17	39.0000	39.0000	39.0000	39.0000	-2.084%	1	4	-89.744%
2025-09-16	39.8300	39.8300	39.8300	39.8300	-1.043%	1	3	-89.957%
2025-09-10	40.2500	40.2500	40.2500	40.2500	-6.395%	1	2	-90.062%
2025-08-26	43.0000	43.0000	43.0000	43.0000	-61.086%	1	1	-90.698%
2025-04-03	110.5000	110.5000	110.5000	110.5000	+45.778%	1	1	-96.380%
2025-01-02	75.8000	75.8000	75.8000	75.8000	0.000%	1	1	-94.723%