Dark

VOO20270115P650
VOO Jan 15 2027 650.00 Put (VOO270115P00650000)
option OPRA

EOD

Sep 29, 2026

8.00+6.101%(+0.46)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.5000	8.0000	7.5000	8.0000	+6.101%	16	193	0.000%
2026-09-28	7.5400	7.5400	7.5400	7.5400	+0.533%	1	183	+6.101%
2026-09-23	7.2000	7.5000	7.2000	7.5000	-29.379%	13	183	+6.667%
2026-09-15	10.6200	10.6200	10.6200	10.6200	+16.703%	1	171	-24.670%
2026-09-08	9.1000	9.1000	9.1000	9.1000	-4.311%	4	170	-12.088%
2026-09-02	9.5100	9.5100	9.5100	9.5100	-0.937%	1	174	-15.878%
2026-09-01	9.6000	9.6000	9.6000	9.6000	-1.235%	21	181	-16.667%
2026-08-31	9.7200	9.7200	9.7200	9.7200	+3.957%	1	162	-17.695%
2026-08-28	9.3500	9.3500	9.3500	9.3500	+0.538%	3	161	-14.439%
2026-08-27	9.3000	9.3000	9.3000	9.3000	-15.455%	1	159	-13.978%
2026-08-24	11.0000	11.0000	11.0000	11.0000	0.000%	2	158	-27.273%
2026-08-21	11.0800	11.0800	11.0000	11.0000	+1.852%	2	156	-27.273%
2026-08-19	10.8000	10.8000	10.8000	10.8000	-10.000%	1	155	-25.926%
2026-08-18	12.0000	12.0000	12.0000	12.0000	+16.845%	2	156	-33.333%
2026-08-14	10.2700	10.2700	10.2700	10.2700	-2.654%	1	154	-22.103%
2026-08-13	10.6000	10.6000	10.5500	10.5500	-3.741%	2	154	-24.171%
2026-08-12	10.9600	10.9600	10.9600	10.9600	-6.325%	2	155	-27.007%
2026-08-11	11.7000	11.7000	11.7000	11.7000	+3.084%	2	153	-31.624%
2026-08-07	11.5000	12.5000	11.3500	11.3500	-3.814%	22	151	-29.515%
2026-08-05	12.3000	12.3000	11.8000	11.8000	-11.610%	3	131	-32.203%
2026-08-04	13.3500	13.3500	13.3500	13.3500	-5.520%	4	130	-40.075%
2026-08-03	14.7600	14.7600	14.1300	14.1300	-12.236%	5	126	-43.383%
2026-07-31	16.1000	16.1000	16.1000	16.1000	-12.973%	1	123	-50.311%
2026-07-30	18.8900	18.8900	18.5000	18.5000	-15.909%	2	122	-56.757%
2026-07-29	19.8500	22.0000	19.5000	22.0000	+22.154%	104	123	-63.636%
2026-07-28	18.0100	18.0100	18.0100	18.0100	-3.638%	1	141	-55.580%
2026-07-27	17.1000	18.6900	17.1000	18.6900	+0.538%	2	142	-57.196%
2026-07-24	18.1600	18.5900	18.1200	18.5900	-5.394%	3	142	-56.966%
2026-07-23	19.6200	19.6500	19.6200	19.6500	+9.654%	5	141	-59.288%
2026-07-20	17.9200	17.9200	17.9200	17.9200	+9.335%	1	137	-55.357%
2026-07-15	16.4400	16.4400	16.3900	16.3900	-4.152%	2	137	-51.190%
2026-07-13	17.1000	17.1000	17.1000	17.1000	-2.286%	1	137	-53.216%
2026-07-07	17.5000	17.5000	17.5000	17.5000	-12.325%	1	136	-54.286%
2026-06-22	19.9600	19.9600	19.9600	19.9600	-3.341%	1	136	-59.920%
2026-06-17	20.6500	20.6500	20.6500	20.6500	+8.115%	1	134	-61.259%
2026-06-16	19.1000	19.2000	19.1000	19.1000	-9.479%	29	134	-58.115%
2026-06-09	20.5000	21.1000	20.5000	21.1000	-8.301%	2	120	-62.085%
2026-06-08	23.1000	23.3000	23.0100	23.0100	+1.814%	4	121	-65.233%
2026-06-05	22.6000	22.6000	22.6000	22.6000	+11.881%	2	119	-64.602%
2026-06-04	20.2000	20.2000	20.2000	20.2000	+3.484%	2	119	-60.396%
2026-06-01	19.5200	19.5200	19.5200	19.5200	-0.306%	1	117	-59.016%
2026-05-29	19.9800	19.9800	19.5800	19.5800	-19.885%	3	117	-59.142%
2026-05-21	24.4400	24.4400	24.4400	24.4400	-0.041%	1	118	-67.267%
2026-05-14	24.4500	24.4500	24.4500	24.4500	-2.783%	1	119	-67.280%
2026-05-13	26.4000	26.4000	25.1500	25.1500	-2.140%	7	120	-68.191%
2026-05-11	25.7000	25.7000	25.7000	25.7000	-7.885%	1	120	-68.872%
2026-05-06	27.9400	27.9400	27.9000	27.9000	-2.105%	2	117	-71.326%
2026-05-01	28.5000	28.5000	28.5000	28.5000	-9.810%	1	116	-71.930%
2026-04-30	31.7300	31.7300	31.4400	31.6000	-6.231%	5	116	-74.684%
2026-04-29	33.7000	33.7000	33.7000	33.7000	+8.013%	1	116	-76.261%
2026-04-24	32.6300	32.6300	31.2000	31.2000	-7.032%	2	115	-74.359%
2026-04-22	33.5600	33.5600	33.5600	33.5600	-2.442%	3	113	-76.162%
2026-04-21	33.4100	34.4000	33.4100	34.4000	-3.099%	2	115	-76.744%
2026-04-20	33.5000	35.5000	33.5000	35.5000	+4.106%	7	115	-77.465%
2026-04-17	33.9800	34.1000	33.9300	34.1000	-14.750%	97	110	-76.540%
2026-04-14	40.0000	40.0000	40.0000	40.0000	-0.744%	1	16	-80.000%
2026-04-13	40.3000	40.3000	40.3000	40.3000	-33.498%	3	16	-80.149%
2026-03-19	60.6000	60.6000	60.6000	60.6000	+16.538%	1	13	-86.799%
2026-03-10	52.0000	52.0000	52.0000	52.0000	+13.537%	1	13	-84.615%
2026-03-02	45.8000	45.8000	45.8000	45.8000	-1.336%	5	13	-82.533%
2026-02-20	46.4200	46.4200	46.4200	46.4200	+12.944%	2	9	-82.766%
2026-02-11	40.0000	41.1000	40.0000	41.1000	+0.244%	2	11	-80.535%
2026-02-09	41.0000	41.0000	41.0000	41.0000	-14.583%	1	11	-80.488%
2026-02-05	48.0000	48.0000	48.0000	48.0000	+8.035%	1	10	-83.333%
2026-01-21	44.4300	44.4300	44.4300	44.4300	-8.448%	2	10	-81.994%
2026-01-20	48.5300	48.5300	48.5300	48.5300	+18.597%	2	10	-83.515%
2026-01-15	40.9200	40.9200	40.9200	40.9200	-4.793%	1	11	-80.450%
2026-01-08	42.5000	42.9800	42.5000	42.9800	+1.129%	2	10	-81.387%
2025-12-26	42.2500	42.5000	42.2500	42.5000	-9.958%	2	10	-81.176%
2025-12-18	49.5000	49.5000	47.2000	47.2000	-5.411%	2	10	-83.051%
2025-11-28	49.9000	49.9000	49.9000	49.9000	-3.369%	1	10	-83.968%
2025-11-03	51.6400	51.6400	51.6400	51.6400	+14.756%	1	9	-84.508%
2025-10-28	45.0000	45.0000	45.0000	45.0000	-17.883%	1	9	-82.222%
2025-10-21	54.8000	54.8000	54.8000	54.8000	-7.119%	1	10	-85.401%
2025-10-10	59.0000	59.0000	59.0000	59.0000	+13.462%	1	9	-86.441%
2025-10-02	52.0000	52.0000	52.0000	52.0000	-12.605%	1	9	-84.615%
2025-09-25	59.5000	59.5000	59.5000	59.5000	+10.390%	1	8	-86.555%
2025-09-23	54.0000	54.0000	53.9000	53.9000	-0.185%	2	8	-85.158%
2025-09-18	54.0000	54.0000	54.0000	54.0000	-22.302%	1	7	-85.185%
2025-09-02	69.1400	69.7000	68.8000	69.5000	-11.409%	10	6	-88.489%
2025-07-09	78.4500	78.4500	78.4500	78.4500	-21.156%	1	8	-89.802%
2025-06-09	99.5000	99.5000	99.5000	99.5000	-0.599%	1	8	-91.960%
2025-06-06	98.9500	100.1000	98.9500	100.1000	0.000%	16	8	-92.008%