VOO20270115P620
VOO Jan 15 2027 620.00 Put (VOO270115P00620000)
optionOPRA
EODJul 8, 2026
14.00USD+11.554%(+1.45)12
Historical Prices · VOO20270115P620
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 13.0000 | 14.0000 | 13.0000 | 14.0000 | +11.554% | 12 | 49 | 0.000% |
| 2026-07-06 | 12.1500 | 12.5500 | 12.1500 | 12.5500 | -2.335% | 2 | 42 | +11.554% |
| 2026-07-02 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -1.154% | 1 | 40 | +8.949% |
| 2026-06-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.801% | 3 | 40 | +7.692% |
| 2026-06-15 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -20.339% | 1 | 37 | -0.709% |
| 2026-06-09 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +6.627% | 3 | 37 | -20.904% |
| 2026-06-08 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.599% | 2 | 37 | -15.663% |
| 2026-06-05 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +17.606% | 1 | 37 | -16.168% |
| 2026-06-02 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -22.616% | 1 | 38 | -1.408% |
| 2026-05-20 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -4.477% | 2 | 38 | -23.706% |
| 2026-05-19 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | -1.030% | 1 | 38 | -27.121% |
| 2026-05-15 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | +8.679% | 1 | 38 | -27.872% |
| 2026-05-14 | 18.6000 | 18.6000 | 17.8600 | 17.8600 | -16.930% | 11 | 37 | -21.613% |
| 2026-05-01 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -12.245% | 2 | 40 | -34.884% |
| 2026-04-29 | 24.9200 | 24.9200 | 24.5000 | 24.5000 | -0.770% | 5 | 40 | -42.857% |
| 2026-04-24 | 24.5000 | 24.6900 | 24.5000 | 24.6900 | -1.907% | 11 | 38 | -43.297% |
| 2026-04-22 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | -22.482% | 1 | 33 | -44.378% |
| 2026-04-13 | 32.4700 | 32.4700 | 32.4700 | 32.4700 | -1.606% | 1 | 34 | -56.883% |
| 2026-04-09 | 32.9000 | 33.0000 | 32.9000 | 33.0000 | -8.333% | 2 | 35 | -57.576% |
| 2026-04-08 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -38.911% | 1 | 35 | -61.111% |
| 2026-03-30 | 58.9300 | 58.9300 | 58.9300 | 58.9300 | +32.397% | 1 | 34 | -76.243% |
| 2026-03-23 | 44.5100 | 44.5100 | 44.5100 | 44.5100 | -6.255% | 2 | 33 | -68.546% |
| 2026-03-19 | 47.4800 | 47.4800 | 47.4800 | 47.4800 | +13.317% | 1 | 33 | -70.514% |
| 2026-03-18 | 41.9000 | 41.9000 | 41.8000 | 41.9000 | -0.238% | 3 | 32 | -66.587% |
| 2026-03-13 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -0.238% | 1 | 32 | -66.667% |
| 2026-03-09 | 42.0000 | 42.1000 | 42.0000 | 42.1000 | +1.446% | 27 | 31 | -66.746% |
| 2026-03-06 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +9.211% | 10 | 49 | -66.265% |
| 2026-03-05 | 37.2000 | 38.0000 | 37.2000 | 38.0000 | +7.042% | 27 | 49 | -63.158% |
| 2026-03-04 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +2.601% | 2 | 23 | -60.563% |
| 2026-03-02 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +8.805% | 1 | 23 | -59.538% |
| 2026-02-09 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -16.095% | 1 | 23 | -55.975% |
| 2026-02-05 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +21.865% | 1 | 22 | -63.061% |
| 2026-01-27 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +0.517% | 1 | 21 | -54.984% |
| 2026-01-26 | 30.9400 | 30.9400 | 30.9400 | 30.9400 | -8.839% | 2 | 21 | -54.751% |
| 2025-12-22 | 33.8100 | 33.9400 | 33.8100 | 33.9400 | -33.776% | 2 | 21 | -58.751% |
| 2025-11-21 | 51.2500 | 51.2500 | 51.2500 | 51.2500 | +31.748% | 20 | 20 | -72.683% |
| 2025-11-12 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | +2.883% | 1 | 35 | -64.010% |
| 2025-10-29 | 37.3000 | 37.8100 | 36.0000 | 37.8100 | +2.051% | 5 | 35 | -62.973% |
| 2025-10-28 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | -5.725% | 1 | 36 | -62.213% |
| 2025-10-24 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -10.192% | 7 | 36 | -64.377% |
| 2025-10-22 | 41.9500 | 43.7600 | 41.9500 | 43.7600 | +9.127% | 21 | 29 | -68.007% |
| 2025-10-10 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -4.841% | 2 | 16 | -65.087% |
| 2025-10-07 | 40.4600 | 42.1400 | 40.4600 | 42.1400 | +3.386% | 2 | 13 | -66.777% |
| 2025-10-06 | 40.7600 | 40.7600 | 40.7600 | 40.7600 | +1.773% | 1 | 13 | -65.653% |
| 2025-10-03 | 40.0600 | 40.0600 | 40.0500 | 40.0500 | -3.680% | 10 | 12 | -65.044% |
| 2025-10-02 | 41.5800 | 41.5800 | 41.5800 | 41.5800 | -5.500% | 1 | 7 | -66.330% |
| 2025-09-17 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -22.671% | 1 | 7 | -68.182% |
| 2025-07-17 | 57.2000 | 57.2000 | 56.9000 | 56.9000 | -5.482% | 6 | 6 | -75.395% |
| 2025-07-11 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | -3.371% | 1 | 3 | -76.744% |
| 2025-06-27 | 62.0000 | 62.3000 | 62.0000 | 62.3000 | -20.637% | 2 | 3 | -77.528% |
| 2025-06-03 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | -29.911% | 1 | 2 | -82.166% |
| 2025-03-13 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | +16.703% | 2 | 5 | -87.500% |
| 2025-03-06 | 95.9700 | 95.9700 | 95.9700 | 95.9700 | +20.113% | 1 | 4 | -85.412% |
| 2025-02-28 | 79.9000 | 79.9000 | 79.9000 | 79.9000 | +7.973% | 2 | 4 | -82.478% |
| 2025-02-24 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | -1.333% | 1 | 4 | -81.081% |
| 2025-01-17 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -16.667% | 2 | 2 | -81.333% |
| 2025-01-13 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +17.371% | 2 | 2 | -84.444% |
| 2024-12-23 | 76.6800 | 76.6800 | 76.6800 | 76.6800 | -21.354% | 1 | 2 | -81.742% |
| 2024-09-20 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | 0.000% | 2 | 1 | -85.641% |