VOO20270115P640
VOO Jan 15 2027 640.00 Put (VOO270115P00640000)
optionOPRA
EODJun 30, 2026
17.20USD-11.795%(-2.30)1
Historical Prices · VOO20270115P640
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -11.795% | 1 | 43 | 0.000% |
| 2026-06-25 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -4.878% | 1 | 43 | -11.795% |
| 2026-06-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +14.525% | 1 | 43 | -16.098% |
| 2026-06-18 | 17.7000 | 17.9000 | 17.7000 | 17.9000 | +3.648% | 7 | 40 | -3.911% |
| 2026-06-16 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -20.194% | 2 | 40 | -0.405% |
| 2026-06-12 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | +0.185% | 1 | 37 | -20.518% |
| 2026-06-11 | 22.5000 | 22.5000 | 21.6000 | 21.6000 | -13.600% | 4 | 37 | -20.370% |
| 2026-06-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +21.595% | 1 | 36 | -31.200% |
| 2026-06-05 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | +15.182% | 2 | 36 | -16.342% |
| 2026-05-29 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -21.711% | 1 | 34 | -3.641% |
| 2026-05-20 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -0.870% | 2 | 35 | -24.561% |
| 2026-05-19 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.128% | 1 | 34 | -25.217% |
| 2026-05-08 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -16.370% | 1 | 34 | -26.809% |
| 2026-05-04 | 27.8900 | 28.1000 | 27.8900 | 28.1000 | -7.869% | 6 | 34 | -38.790% |
| 2026-04-22 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +1.904% | 1 | 30 | -43.607% |
| 2026-04-17 | 32.0000 | 32.0000 | 29.9200 | 29.9300 | -10.523% | 13 | 30 | -42.533% |
| 2026-04-16 | 34.0000 | 34.0000 | 33.4500 | 33.4500 | -1.618% | 2 | 26 | -48.580% |
| 2026-04-15 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -1.449% | 1 | 25 | -49.412% |
| 2026-04-14 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -14.115% | 2 | 25 | -50.145% |
| 2026-04-09 | 44.0000 | 44.0000 | 40.1700 | 40.1700 | -32.994% | 7 | 24 | -57.182% |
| 2026-03-26 | 57.9500 | 60.0000 | 57.9500 | 59.9500 | +8.018% | 11 | 30 | -71.309% |
| 2026-03-19 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | +11.222% | 1 | 27 | -69.009% |
| 2026-03-12 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -2.539% | 2 | 26 | -65.531% |
| 2026-03-09 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | +17.270% | 1 | 24 | -66.406% |
| 2026-03-05 | 41.2200 | 43.6600 | 41.2200 | 43.6600 | +6.670% | 2 | 24 | -60.605% |
| 2026-03-04 | 40.7700 | 40.9300 | 40.7700 | 40.9300 | -3.694% | 2 | 24 | -57.977% |
| 2026-02-27 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +10.390% | 2 | 23 | -59.529% |
| 2026-02-26 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +1.050% | 3 | 21 | -55.325% |
| 2026-02-10 | 37.7500 | 38.1000 | 37.7500 | 38.1000 | -9.630% | 2 | 18 | -54.856% |
| 2026-02-04 | 42.1600 | 42.1600 | 42.1600 | 42.1600 | +16.496% | 1 | 16 | -59.203% |
| 2026-02-03 | 36.1900 | 36.1900 | 36.1900 | 36.1900 | -1.871% | 1 | 16 | -52.473% |
| 2026-02-02 | 36.8800 | 36.8800 | 36.8800 | 36.8800 | -4.208% | 1 | 15 | -53.362% |
| 2026-01-29 | 39.8000 | 39.8000 | 38.5000 | 38.5000 | +1.879% | 2 | 14 | -55.325% |
| 2026-01-26 | 37.2400 | 37.7900 | 37.2400 | 37.7900 | -3.474% | 4 | 14 | -54.485% |
| 2026-01-22 | 39.1500 | 39.1500 | 39.1500 | 39.1500 | -5.912% | 1 | 13 | -56.066% |
| 2026-01-21 | 41.6100 | 41.6100 | 41.6100 | 41.6100 | +6.692% | 1 | 13 | -58.664% |
| 2026-01-14 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +4.530% | 1 | 13 | -55.897% |
| 2026-01-09 | 37.3100 | 37.3100 | 37.3100 | 37.3100 | -2.585% | 1 | 13 | -53.900% |
| 2026-01-07 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -6.219% | 1 | 12 | -55.091% |
| 2025-12-22 | 40.8400 | 40.8400 | 40.8400 | 40.8400 | -7.810% | 1 | 11 | -57.884% |
| 2025-12-10 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +0.796% | 1 | 11 | -61.174% |
| 2025-12-04 | 43.9500 | 43.9500 | 43.9500 | 43.9500 | -1.722% | 1 | 11 | -60.865% |
| 2025-12-03 | 44.7200 | 44.7200 | 44.7200 | 44.7200 | -1.106% | 1 | 11 | -61.538% |
| 2025-11-28 | 45.2200 | 45.2200 | 45.2200 | 45.2200 | +5.212% | 1 | 11 | -61.964% |
| 2025-10-29 | 42.9800 | 42.9800 | 42.9800 | 42.9800 | -21.698% | 1 | 11 | -59.981% |
| 2025-09-17 | 54.8900 | 54.8900 | 54.8900 | 54.8900 | -2.331% | 10 | 10 | -68.665% |
| 2025-09-08 | 56.0000 | 56.2000 | 56.0000 | 56.2000 | -1.885% | 2 | 10 | -69.395% |
| 2025-08-14 | 57.2800 | 57.2800 | 57.2800 | 57.2800 | 0.000% | 10 | 10 | -69.972% |