Dark

VOO20270115P620
VOO Jan 15 2027 620.00 Put (VOO270115P00620000)
option OPRA

EOD

Oct 1, 2026

5.35+7.000%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3500	5.3500	5.3500	5.3500	+7.000%	1	93	0.000%
2026-09-29	5.0000	5.0000	5.0000	5.0000	-9.747%	2	93	+7.000%
2026-09-24	5.3000	5.5400	5.3000	5.5400	+17.872%	3	95	-3.430%
2026-09-22	4.7000	4.7000	4.5600	4.7000	-18.966%	11	92	+13.830%
2026-09-21	5.8000	5.8000	5.8000	5.8000	-1.695%	1	102	-7.759%
2026-09-18	5.9000	5.9000	5.9000	5.9000	0.000%	2	103	-9.322%
2026-09-17	5.9000	5.9000	5.9000	5.9000	-16.901%	10	103	-9.322%
2026-09-15	7.1000	7.1000	7.1000	7.1000	+10.938%	1	93	-24.648%
2026-09-14	6.4000	6.4000	6.4000	6.4000	-14.667%	2	94	-16.406%
2026-09-10	7.5000	7.5000	7.5000	7.5000	+13.636%	1	92	-28.667%
2026-09-09	6.0000	6.6000	6.0000	6.6000	+10.000%	2	91	-18.939%
2026-09-04	6.0000	6.0000	6.0000	6.0000	-13.043%	2	87	-10.833%
2026-09-02	6.9000	6.9000	6.9000	6.9000	-6.757%	1	87	-22.464%
2026-08-25	7.4000	7.4000	7.4000	7.4000	-3.520%	10	88	-27.703%
2026-08-24	7.6700	7.6700	7.6700	7.6700	+0.393%	1	88	-30.248%
2026-08-21	8.0000	8.0000	7.6400	7.6400	-6.829%	10	88	-29.974%
2026-08-19	8.2000	8.2000	8.2000	8.2000	+10.661%	5	87	-34.756%
2026-08-17	7.4100	7.4100	7.4100	7.4100	+0.135%	6	87	-27.800%
2026-08-13	7.4000	7.4000	7.4000	7.4000	-5.732%	1	87	-27.703%
2026-08-12	7.8000	7.8500	7.7900	7.8500	-4.964%	4	87	-31.847%
2026-08-11	7.8000	8.2600	7.8000	8.2600	-1.667%	3	87	-35.230%
2026-08-05	8.2500	8.4000	8.2500	8.4000	-6.667%	2	85	-36.310%
2026-08-04	9.0000	9.0000	9.0000	9.0000	-6.250%	1	86	-40.556%
2026-08-03	9.6000	9.6000	9.6000	9.6000	-19.056%	1	87	-44.271%
2026-07-31	12.5600	12.5600	11.8600	11.8600	-2.787%	2	87	-54.890%
2026-07-30	12.2000	12.2000	12.2000	12.2000	-9.630%	27	86	-56.148%
2026-07-23	13.5000	13.5000	13.5000	13.5000	+22.727%	13	59	-60.370%
2026-07-15	11.0000	11.0000	11.0000	11.0000	-4.927%	1	49	-51.364%
2026-07-10	11.5700	11.5700	11.5700	11.5700	-17.357%	1	49	-53.760%
2026-07-08	13.0000	14.0000	13.0000	14.0000	+11.554%	12	49	-61.786%
2026-07-06	12.1500	12.5500	12.1500	12.5500	-2.335%	2	42	-57.371%
2026-07-02	12.8500	12.8500	12.8500	12.8500	-1.154%	1	40	-58.366%
2026-06-30	13.0000	13.0000	13.0000	13.0000	-7.801%	3	40	-58.846%
2026-06-15	14.1000	14.1000	14.1000	14.1000	-20.339%	1	37	-62.057%
2026-06-09	17.7000	17.7000	17.7000	17.7000	+6.627%	3	37	-69.774%
2026-06-08	16.6000	16.6000	16.6000	16.6000	-0.599%	2	37	-67.771%
2026-06-05	16.7000	16.7000	16.7000	16.7000	+17.606%	1	37	-67.964%
2026-06-02	14.2000	14.2000	14.2000	14.2000	-22.616%	1	38	-62.324%
2026-05-20	18.3500	18.3500	18.3500	18.3500	-4.477%	2	38	-70.845%
2026-05-19	19.2100	19.2100	19.2100	19.2100	-1.030%	1	38	-72.150%
2026-05-15	19.4100	19.4100	19.4100	19.4100	+8.679%	1	38	-72.437%
2026-05-14	18.6000	18.6000	17.8600	17.8600	-16.930%	11	37	-70.045%
2026-05-01	21.5000	21.5000	21.5000	21.5000	-12.245%	2	40	-75.116%
2026-04-29	24.9200	24.9200	24.5000	24.5000	-0.770%	5	40	-78.163%
2026-04-24	24.5000	24.6900	24.5000	24.6900	-1.907%	11	38	-78.331%
2026-04-22	25.1700	25.1700	25.1700	25.1700	-22.482%	1	33	-78.745%
2026-04-13	32.4700	32.4700	32.4700	32.4700	-1.606%	1	34	-83.523%
2026-04-09	32.9000	33.0000	32.9000	33.0000	-8.333%	2	35	-83.788%
2026-04-08	36.0000	36.0000	36.0000	36.0000	-38.911%	1	35	-85.139%
2026-03-30	58.9300	58.9300	58.9300	58.9300	+32.397%	1	34	-90.921%
2026-03-23	44.5100	44.5100	44.5100	44.5100	-6.255%	2	33	-87.980%
2026-03-19	47.4800	47.4800	47.4800	47.4800	+13.317%	1	33	-88.732%
2026-03-18	41.9000	41.9000	41.8000	41.9000	-0.238%	3	32	-87.232%
2026-03-13	42.0000	42.0000	42.0000	42.0000	-0.238%	1	32	-87.262%
2026-03-09	42.0000	42.1000	42.0000	42.1000	+1.446%	27	31	-87.292%
2026-03-06	41.5000	41.5000	41.5000	41.5000	+9.211%	10	49	-87.108%
2026-03-05	37.2000	38.0000	37.2000	38.0000	+7.042%	27	49	-85.921%
2026-03-04	35.5000	35.5000	35.5000	35.5000	+2.601%	2	23	-84.930%
2026-03-02	34.6000	34.6000	34.6000	34.6000	+8.805%	1	23	-84.538%
2026-02-09	31.8000	31.8000	31.8000	31.8000	-16.095%	1	23	-83.176%
2026-02-05	37.9000	37.9000	37.9000	37.9000	+21.865%	1	22	-85.884%
2026-01-27	31.1000	31.1000	31.1000	31.1000	+0.517%	1	21	-82.797%
2026-01-26	30.9400	30.9400	30.9400	30.9400	-8.839%	2	21	-82.708%
2025-12-22	33.8100	33.9400	33.8100	33.9400	-33.776%	2	21	-84.237%
2025-11-21	51.2500	51.2500	51.2500	51.2500	+31.748%	20	20	-89.561%
2025-11-12	38.9000	38.9000	38.9000	38.9000	+2.883%	1	35	-86.247%
2025-10-29	37.3000	37.8100	36.0000	37.8100	+2.051%	5	35	-85.850%
2025-10-28	37.0500	37.0500	37.0500	37.0500	-5.725%	1	36	-85.560%
2025-10-24	39.3000	39.3000	39.3000	39.3000	-10.192%	7	36	-86.387%
2025-10-22	41.9500	43.7600	41.9500	43.7600	+9.127%	21	29	-87.774%
2025-10-10	40.1000	40.1000	40.1000	40.1000	-4.841%	2	16	-86.658%
2025-10-07	40.4600	42.1400	40.4600	42.1400	+3.386%	2	13	-87.304%
2025-10-06	40.7600	40.7600	40.7600	40.7600	+1.773%	1	13	-86.874%
2025-10-03	40.0600	40.0600	40.0500	40.0500	-3.680%	10	12	-86.642%
2025-10-02	41.5800	41.5800	41.5800	41.5800	-5.500%	1	7	-87.133%
2025-09-17	44.0000	44.0000	44.0000	44.0000	-22.671%	1	7	-87.841%
2025-07-17	57.2000	57.2000	56.9000	56.9000	-5.482%	6	6	-90.598%
2025-07-11	60.2000	60.2000	60.2000	60.2000	-3.371%	1	3	-91.113%
2025-06-27	62.0000	62.3000	62.0000	62.3000	-20.637%	2	3	-91.413%
2025-06-03	78.5000	78.5000	78.5000	78.5000	-29.911%	1	2	-93.185%
2025-03-13	112.0000	112.0000	112.0000	112.0000	+16.703%	2	5	-95.223%
2025-03-06	95.9700	95.9700	95.9700	95.9700	+20.113%	1	4	-94.425%
2025-02-28	79.9000	79.9000	79.9000	79.9000	+7.973%	2	4	-93.304%
2025-02-24	74.0000	74.0000	74.0000	74.0000	-1.333%	1	4	-92.770%
2025-01-17	75.0000	75.0000	75.0000	75.0000	-16.667%	2	2	-92.867%
2025-01-13	90.0000	90.0000	90.0000	90.0000	+17.371%	2	2	-94.056%
2024-12-23	76.6800	76.6800	76.6800	76.6800	-21.354%	1	2	-93.023%
2024-09-20	97.5000	97.5000	97.5000	97.5000	0.000%	2	1	-94.513%