Dark

VOO20270115P630
VOO Jan 15 2027 630.00 Put (VOO270115P00630000)
option OPRA

EOD

Sep 29, 2026

5.83+10.000%(+0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.8300	5.8300	5.8300	5.8300	+10.000%	1	140	0.000%
2026-09-22	5.3000	5.3000	5.3000	5.3000	-5.357%	1	141	+10.000%
2026-09-21	5.7900	5.7900	5.6000	5.6000	-18.723%	2	141	+4.107%
2026-09-17	6.3000	6.8900	6.3000	6.8900	-16.988%	80	143	-15.385%
2026-09-16	7.5300	8.3000	7.5300	8.3000	+10.519%	11	158	-29.759%
2026-09-14	9.0000	9.0000	7.5100	7.5100	+0.133%	81	148	-22.370%
2026-09-09	7.5000	7.5000	7.5000	7.5000	+17.188%	1	68	-22.267%
2026-09-04	6.3000	6.4000	6.3000	6.4000	-13.747%	3	65	-8.906%
2026-09-02	7.4200	7.4200	7.4200	7.4200	-4.750%	2	65	-21.429%
2026-09-01	7.8000	7.8000	7.7900	7.7900	+6.712%	2	65	-25.160%
2026-08-28	7.3000	7.3000	7.3000	7.3000	-2.667%	1	64	-20.137%
2026-08-27	7.5000	7.5000	7.5000	7.5000	-18.478%	1	64	-22.267%
2026-08-20	9.2000	9.2000	9.2000	9.2000	+2.222%	1	65	-36.630%
2026-08-18	9.0000	9.0000	9.0000	9.0000	+9.223%	1	64	-35.222%
2026-08-17	8.2400	8.2400	8.2400	8.2400	-1.317%	11	64	-29.248%
2026-08-13	8.8000	8.8000	8.3500	8.3500	-5.650%	3	57	-30.180%
2026-08-12	8.8500	8.8500	8.8500	8.8500	-3.067%	1	56	-34.124%
2026-08-07	9.1300	9.1300	9.1300	9.1300	-1.828%	1	57	-36.145%
2026-08-06	9.3000	9.3000	9.3000	9.3000	-7.000%	1	59	-37.312%
2026-08-04	10.0300	10.0300	10.0000	10.0000	-24.300%	3	58	-41.700%
2026-07-31	13.2100	13.2100	13.2100	13.2100	-2.868%	5	57	-55.867%
2026-07-27	13.6000	13.6000	13.6000	13.6000	-7.483%	2	62	-57.132%
2026-07-20	14.7000	14.7000	14.7000	14.7000	+13.514%	1	62	-60.340%
2026-07-15	12.9500	12.9500	12.9500	12.9500	-2.338%	1	62	-54.981%
2026-07-13	13.2600	13.2600	13.2600	13.2600	+2.394%	1	63	-56.033%
2026-07-10	12.9500	12.9500	12.9500	12.9500	-6.633%	2	63	-54.981%
2026-07-09	14.4500	14.4500	13.8700	13.8700	-8.750%	2	61	-57.967%
2026-06-30	15.3000	15.3000	15.2000	15.2000	-5.590%	2	61	-61.645%
2026-06-29	16.2000	16.2000	16.1000	16.1000	-11.877%	3	59	-63.789%
2026-06-25	18.2700	18.2700	18.2700	18.2700	-1.563%	1	59	-68.090%
2026-06-24	18.5600	18.5600	18.5600	18.5600	-2.316%	1	59	-68.588%
2026-06-23	18.5100	19.0000	18.5100	19.0000	+26.667%	2	58	-69.316%
2026-06-15	15.0000	15.0000	15.0000	15.0000	-23.037%	1	61	-61.133%
2026-06-12	19.4900	19.4900	19.4900	19.4900	+18.265%	1	61	-70.087%
2026-06-03	16.4800	16.4800	16.4800	16.4800	+1.104%	1	61	-64.624%
2026-06-02	16.3000	16.3000	16.3000	16.3000	+1.875%	1	61	-64.233%
2026-06-01	16.0000	16.0000	16.0000	16.0000	-3.323%	3	62	-63.563%
2026-05-28	17.5000	17.5000	16.5500	16.5500	-4.391%	3	65	-64.773%
2026-05-26	17.3100	17.3100	17.3100	17.3100	-12.884%	1	64	-66.320%
2026-05-20	19.7600	19.8700	19.7600	19.8700	-5.651%	4	64	-70.659%
2026-05-13	21.2200	21.2200	21.0600	21.0600	-3.394%	2	63	-72.317%
2026-05-08	21.4000	21.8000	21.4000	21.8000	-3.111%	7	62	-73.257%
2026-05-06	21.9000	22.5000	21.9000	22.5000	-7.140%	26	62	-74.089%
2026-05-05	24.2300	24.2300	24.2300	24.2300	-11.180%	2	86	-75.939%
2026-04-28	27.2800	27.2800	27.2800	27.2800	+1.037%	1	84	-78.629%
2026-04-17	27.0000	27.0000	27.0000	27.0000	-10.299%	1	85	-78.407%
2026-04-16	30.8000	30.8000	30.1000	30.1000	-0.331%	31	85	-80.631%
2026-04-15	30.2000	30.2000	30.2000	30.2000	-7.248%	1	54	-80.695%
2026-04-14	32.4000	32.6000	32.4000	32.5600	-13.173%	3	53	-82.095%
2026-04-10	35.7500	37.5000	35.7500	37.5000	-6.250%	4	51	-84.453%
2026-04-08	40.0000	40.0000	40.0000	40.0000	-19.679%	1	48	-85.425%
2026-04-07	49.8000	49.8000	49.8000	49.8000	-20.952%	1	47	-88.293%
2026-03-30	61.3700	63.0000	61.3700	63.0000	+8.621%	2	47	-90.746%
2026-03-27	58.0000	58.0000	58.0000	58.0000	+9.434%	1	49	-89.948%
2026-03-26	52.5000	53.0000	52.5000	53.0000	+6.000%	6	50	-89.000%
2026-03-23	50.0000	50.0000	50.0000	50.0000	-2.913%	1	44	-88.340%
2026-03-20	51.5000	51.5000	51.5000	51.5000	+12.445%	1	43	-88.680%
2026-03-18	45.4000	45.8000	45.4000	45.8000	+9.048%	2	43	-87.271%
2026-03-05	39.0000	42.0000	39.0000	42.0000	+12.903%	28	43	-86.119%
2026-03-04	37.0000	37.2000	37.0000	37.2000	-1.587%	27	69	-84.328%
2026-03-02	37.9000	37.9000	37.8000	37.8000	-0.526%	15	42	-84.577%
2026-02-27	38.0000	38.0000	38.0000	38.0000	+4.396%	1	37	-84.658%
2026-02-20	36.4000	36.4000	36.4000	36.4000	-0.274%	1	37	-83.984%
2026-02-18	36.4700	36.5000	36.4700	36.5000	+2.817%	3	37	-84.027%
2026-02-06	39.9000	39.9000	35.5000	35.5000	-8.198%	2	37	-83.577%
2026-02-05	38.6700	38.6700	38.6700	38.6700	+13.468%	1	35	-84.924%
2026-01-26	34.1000	34.1000	34.0800	34.0800	-6.656%	2	36	-82.893%
2026-01-21	37.0700	37.0700	36.5100	36.5100	-6.385%	11	35	-84.032%
2026-01-20	39.0000	39.0000	39.0000	39.0000	+5.634%	1	24	-85.051%
2026-01-14	36.9200	36.9200	36.9200	36.9200	+8.588%	1	24	-84.209%
2026-01-13	34.0000	34.0000	34.0000	34.0000	+0.651%	2	23	-82.853%
2026-01-12	33.7800	33.7800	33.7800	33.7800	-6.297%	2	25	-82.741%
2026-01-08	36.0500	36.0500	36.0500	36.0500	+1.264%	13	23	-83.828%
2025-12-29	36.1400	36.1400	35.6000	35.6000	-1.056%	3	10	-83.624%
2025-12-24	36.0000	36.0000	35.9800	35.9800	-0.056%	2	8	-83.797%
2025-12-23	36.0000	36.0000	36.0000	36.0000	-15.592%	1	8	-83.806%
2025-12-17	42.6500	42.6500	42.6500	42.6500	+3.019%	5	8	-86.331%
2025-12-10	41.4000	41.4000	41.4000	41.4000	+1.945%	5	9	-85.918%
2025-12-04	40.6100	40.6100	40.6100	40.6100	-1.072%	1	4	-85.644%
2025-12-02	41.0500	41.0500	41.0500	41.0500	-14.479%	2	4	-85.798%
2025-11-07	48.0000	48.0000	48.0000	48.0000	+18.812%	1	2	-87.854%
2025-10-29	41.0000	41.0000	40.4000	40.4000	-23.135%	2	2	-85.569%
2025-08-29	52.8800	52.8800	52.5600	52.5600	-49.109%	2	4	-88.908%
2025-03-26	103.2800	103.2800	103.2800	103.2800	0.000%	4	4	-94.355%