VOO20270115P625
VOO Jan 15 2027 625.00 Put (VOO270115P00625000)
optionOPRA
EODJul 7, 2026
13.60USD+4.615%(+0.60)14
Historical Prices · VOO20270115P625
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 13.4000 | 13.6000 | 13.4000 | 13.6000 | +4.615% | 14 | 35 | 0.000% |
| 2026-07-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -12.752% | 1 | 21 | +4.615% |
| 2026-06-30 | 14.0000 | 14.9000 | 14.0000 | 14.9000 | -19.459% | 2 | 21 | -8.725% |
| 2026-06-26 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +21.711% | 1 | 22 | -26.486% |
| 2026-06-22 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -6.748% | 1 | 22 | -10.526% |
| 2026-06-17 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -19.307% | 1 | 22 | -16.564% |
| 2026-06-11 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +28.991% | 1 | 22 | -32.673% |
| 2026-06-03 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +3.366% | 1 | 22 | -13.155% |
| 2026-05-29 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -7.055% | 2 | 23 | -10.231% |
| 2026-05-28 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -19.347% | 1 | 21 | -16.564% |
| 2026-05-19 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | -0.443% | 1 | 21 | -32.707% |
| 2026-05-11 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -7.727% | 1 | 21 | -33.005% |
| 2026-05-06 | 21.9600 | 22.0000 | 21.9600 | 22.0000 | -20.000% | 3 | 22 | -38.182% |
| 2026-04-21 | 26.4800 | 27.5000 | 26.4800 | 27.5000 | -21.652% | 3 | 18 | -50.545% |
| 2026-04-10 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -32.500% | 1 | 18 | -61.254% |
| 2026-04-02 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +11.492% | 1 | 19 | -73.846% |
| 2026-04-01 | 46.6400 | 46.6400 | 46.6400 | 46.6400 | -0.766% | 1 | 19 | -70.840% |
| 2026-03-24 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -6.000% | 1 | 19 | -71.064% |
| 2026-03-20 | 49.7000 | 51.3000 | 49.7000 | 50.0000 | +7.991% | 25 | 19 | -72.800% |
| 2026-03-19 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | +7.450% | 1 | 30 | -70.626% |
| 2026-03-12 | 43.0900 | 43.0900 | 43.0900 | 43.0900 | -6.529% | 1 | 31 | -68.438% |
| 2026-03-09 | 45.1000 | 46.1000 | 45.1000 | 46.1000 | +12.439% | 2 | 31 | -70.499% |
| 2026-03-06 | 41.6800 | 41.6800 | 41.0000 | 41.0000 | +3.745% | 5 | 32 | -66.829% |
| 2026-03-05 | 39.5200 | 39.5200 | 39.5200 | 39.5200 | +7.537% | 1 | 32 | -65.587% |
| 2026-03-04 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +3.172% | 1 | 32 | -62.993% |
| 2026-02-26 | 35.6200 | 35.6200 | 35.6200 | 35.6200 | +4.061% | 1 | 31 | -61.819% |
| 2026-01-29 | 34.2300 | 34.2300 | 34.2300 | 34.2300 | -1.069% | 1 | 30 | -60.269% |
| 2026-01-14 | 34.6200 | 34.6200 | 34.6000 | 34.6000 | +7.755% | 19 | 30 | -60.694% |
| 2026-01-09 | 32.1100 | 32.1100 | 32.1100 | 32.1100 | -4.803% | 1 | 34 | -57.646% |
| 2026-01-06 | 33.7300 | 33.7300 | 33.7300 | 33.7300 | -4.448% | 19 | 34 | -59.680% |
| 2025-12-31 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | +3.824% | 1 | 15 | -61.473% |
| 2025-12-24 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -0.875% | 1 | 14 | -60.000% |
| 2025-12-23 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -9.307% | 1 | 14 | -60.350% |
| 2025-12-19 | 37.0500 | 37.8200 | 37.0500 | 37.8200 | -2.926% | 2 | 13 | -64.040% |
| 2025-12-18 | 40.0000 | 40.0000 | 38.9600 | 38.9600 | +3.397% | 10 | 13 | -65.092% |
| 2025-12-12 | 37.6800 | 37.6800 | 37.6800 | 37.6800 | -3.261% | 1 | 5 | -63.907% |
| 2025-12-04 | 38.9200 | 38.9500 | 38.9200 | 38.9500 | -2.136% | 2 | 5 | -65.083% |
| 2025-10-30 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | +12.113% | 1 | 6 | -65.829% |
| 2025-10-28 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -8.881% | 1 | 6 | -61.690% |
| 2025-10-27 | 38.4000 | 38.9600 | 38.2000 | 38.9600 | -10.499% | 5 | 3 | -65.092% |
| 2025-10-23 | 43.5300 | 43.5300 | 43.5300 | 43.5300 | -3.288% | 1 | 3 | -68.757% |
| 2025-10-22 | 45.0100 | 45.0100 | 45.0100 | 45.0100 | +2.998% | 1 | 2 | -69.784% |
| 2025-10-07 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | +7.901% | 1 | 1 | -68.879% |
| 2025-09-29 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -15.537% | 1 | 1 | -66.420% |
| 2025-09-08 | 48.3400 | 48.3400 | 47.9500 | 47.9500 | -2.541% | 2 | 2 | -71.637% |
| 2025-09-04 | 49.2500 | 49.2500 | 49.2000 | 49.2000 | -11.351% | 2 | 1 | -72.358% |
| 2025-08-08 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -37.570% | 1 | 1 | -75.495% |
| 2024-10-22 | 88.9000 | 88.9000 | 88.9000 | 88.9000 | 0.000% | 1 | 1 | -84.702% |