HOOD270115P00130000
HOOD Jan 15 2027 130.00 Put
optionOPRA
EODOct 30, 2026
46.98USD+16.345%(+6.60)100Vol1,168OI
HOOD270115P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 46.15 | 47.26 | 45.95 | 46.98 | +16.345% | 100 | 1,179 | 0.000% |
| 2026-10-29 | 40.92 | 40.92 | 38.82 | 40.38 | +1.841% | 1,019 | 1,492 | +16.345% |
| 2026-10-28 | 39.02 | 39.65 | 39.02 | 39.65 | +27.903% | 5 | 1,487 | +18.487% |
| 2026-10-21 | 32.31 | 32.54 | 31.00 | 31.00 | -7.957% | 19 | 1,496 | +51.548% |
| 2026-10-16 | 32.30 | 33.68 | 32.30 | 33.68 | +8.366% | 5 | 1,498 | +39.489% |
| 2026-10-15 | 31.08 | 31.08 | 31.08 | 31.08 | +13.431% | 7 | 1,491 | +51.158% |
| 2026-10-14 | 27.40 | 27.40 | 27.40 | 27.40 | +8.730% | 4 | 1,487 | +71.460% |
| 2026-10-13 | 25.80 | 25.80 | 24.80 | 25.20 | -4.437% | 1,020 | 857 | +86.429% |
| 2026-10-09 | 26.74 | 26.74 | 26.32 | 26.37 | -1.273% | 45 | 898 | +78.157% |
| 2026-10-07 | 26.71 | 26.71 | 26.71 | 26.71 | +12.700% | 1 | 898 | +75.889% |
| 2026-10-06 | 23.15 | 23.80 | 23.15 | 23.70 | -1.985% | 134 | 899 | +98.228% |
| 2026-10-02 | 21.70 | 24.18 | 21.70 | 24.18 | -4.615% | 18 | 909 | +94.293% |
| 2026-10-01 | 25.36 | 25.36 | 25.35 | 25.35 | +2.218% | 9 | 900 | +85.325% |
| 2026-09-30 | 24.19 | 24.89 | 24.19 | 24.80 | +15.081% | 6 | 900 | +89.435% |
| 2026-09-25 | 21.55 | 21.55 | 21.55 | 21.55 | +3.357% | 1 | 900 | +118.005% |
| 2026-09-24 | 21.00 | 21.45 | 20.50 | 20.85 | 0.000% | 45 | 907 | +125.324% |
| 2026-09-23 | 20.40 | 20.90 | 20.40 | 20.85 | +4.511% | 21 | 903 | +125.324% |
| 2026-09-22 | 20.00 | 20.70 | 19.95 | 19.95 | -2.206% | 62 | 882 | +135.489% |
| 2026-09-21 | 20.65 | 20.91 | 20.40 | 20.40 | -12.446% | 58 | 828 | +130.294% |
| 2026-09-18 | 23.30 | 23.30 | 23.30 | 23.30 | -11.407% | 1 | 828 | +101.631% |
| 2026-09-10 | 26.45 | 26.45 | 26.30 | 26.30 | +5.835% | 2 | 828 | +78.631% |
| 2026-09-09 | 24.60 | 24.85 | 24.60 | 24.85 | +4.852% | 2 | 828 | +89.054% |
| 2026-09-08 | 21.53 | 23.70 | 21.53 | 23.70 | +7.240% | 11 | 825 | +98.228% |
| 2026-09-04 | 22.90 | 22.90 | 22.00 | 22.10 | -0.674% | 10 | 822 | +112.579% |
| 2026-09-03 | 24.10 | 24.10 | 22.25 | 22.25 | -28.663% | 20 | 820 | +111.146% |
| 2026-09-02 | 31.19 | 31.19 | 31.19 | 31.19 | -1.547% | 5 | 820 | +50.625% |
| 2026-08-28 | 31.68 | 31.68 | 31.68 | 31.68 | +8.493% | 4 | 822 | +48.295% |
| 2026-08-27 | 29.20 | 29.20 | 29.20 | 29.20 | -2.472% | 1 | 822 | +60.890% |
| 2026-08-26 | 30.05 | 30.35 | 29.94 | 29.94 | -1.123% | 23 | 844 | +56.914% |
| 2026-08-25 | 30.28 | 30.28 | 30.28 | 30.28 | -6.745% | 1 | 843 | +55.152% |
| 2026-08-24 | 32.47 | 32.47 | 32.47 | 32.47 | -13.964% | 3 | 846 | +44.687% |
| 2026-08-13 | 37.74 | 37.74 | 37.74 | 37.74 | -5.176% | 10 | 846 | +24.483% |
| 2026-08-12 | 40.45 | 40.50 | 39.60 | 39.80 | +6.247% | 22 | 836 | +18.040% |
| 2026-07-23 | 37.46 | 37.46 | 37.46 | 37.46 | +5.849% | 5 | 834 | +25.414% |
| 2026-07-22 | 35.39 | 35.39 | 35.39 | 35.39 | +0.397% | 1 | 834 | +32.749% |
| 2026-07-21 | 35.25 | 35.25 | 35.25 | 35.25 | -7.237% | 2 | 832 | +33.277% |
| 2026-07-17 | 38.00 | 38.00 | 38.00 | 38.00 | +21.600% | 19 | 828 | +23.632% |
| 2026-07-15 | 30.85 | 31.50 | 30.85 | 31.25 | -1.108% | 6 | 825 | +50.336% |
| 2026-07-10 | 31.00 | 31.60 | 31.00 | 31.60 | +2.932% | 2 | 824 | +48.671% |
| 2026-07-09 | 32.03 | 32.03 | 30.70 | 30.70 | -3.185% | 68 | 809 | +53.029% |
| 2026-07-08 | 32.79 | 33.45 | 31.57 | 31.71 | +2.621% | 152 | 661 | +48.155% |
| 2026-07-07 | 31.70 | 31.70 | 30.90 | 30.90 | +1.445% | 128 | 541 | +52.039% |
| 2026-07-06 | 32.33 | 32.33 | 29.85 | 30.46 | -6.850% | 22 | 557 | +54.235% |
| 2026-07-02 | 30.40 | 33.22 | 30.00 | 32.70 | -10.705% | 12 | 551 | +43.670% |
| 2026-07-01 | 36.62 | 36.62 | 36.62 | 36.62 | -3.581% | 1 | 550 | +28.291% |
| 2026-06-29 | 38.02 | 38.02 | 37.98 | 37.98 | -8.305% | 2 | 548 | +23.697% |
| 2026-06-26 | 41.85 | 41.85 | 40.79 | 41.42 | -2.656% | 35 | 565 | +13.423% |
| 2026-06-25 | 42.55 | 42.55 | 42.55 | 42.55 | +10.519% | 1 | 566 | +10.411% |
| 2026-06-23 | 38.50 | 38.50 | 38.50 | 38.50 | +9.220% | 1 | 567 | +22.026% |
| 2026-06-22 | 35.25 | 35.25 | 35.25 | 35.25 | -1.619% | 2 | 566 | +33.277% |
| 2026-06-18 | 35.90 | 35.90 | 35.83 | 35.83 | -2.237% | 2 | 566 | +31.119% |
| 2026-06-17 | 37.50 | 37.50 | 35.40 | 36.65 | -8.854% | 137 | 517 | +28.186% |
| 2026-06-15 | 40.21 | 40.21 | 40.21 | 40.21 | -15.347% | 18 | 499 | +16.837% |
| 2026-06-10 | 47.50 | 47.50 | 47.50 | 47.50 | -6.771% | 2 | 500 | -1.095% |
| 2026-06-08 | 50.95 | 50.95 | 50.95 | 50.95 | +1.071% | 1 | 501 | -7.792% |
| 2026-05-29 | 50.41 | 50.41 | 50.41 | 50.41 | -4.887% | 2 | 503 | -6.804% |
| 2026-05-28 | 53.00 | 53.00 | 53.00 | 53.00 | -5.878% | 1 | 503 | -11.358% |
| 2026-05-21 | 56.73 | 56.73 | 56.31 | 56.31 | +0.196% | 3 | 500 | -16.569% |
| 2026-05-20 | 56.20 | 56.20 | 56.20 | 56.20 | +0.807% | 6 | 506 | -16.406% |
| 2026-05-13 | 55.75 | 55.75 | 55.75 | 55.75 | +5.707% | 5 | 506 | -15.731% |
| 2026-05-11 | 52.61 | 53.08 | 52.61 | 52.74 | -4.370% | 10 | 504 | -10.922% |
| 2026-05-05 | 55.15 | 55.15 | 55.15 | 55.15 | -0.559% | 1 | 504 | -14.814% |
| 2026-05-04 | 55.45 | 55.46 | 55.45 | 55.46 | -9.082% | 4 | 503 | -15.290% |
| 2026-04-29 | 59.05 | 61.00 | 59.05 | 61.00 | +28.692% | 7 | 503 | -22.984% |
| 2026-04-22 | 47.40 | 47.40 | 47.40 | 47.40 | +2.932% | 3 | 510 | -0.886% |
| 2026-04-17 | 46.05 | 46.05 | 46.05 | 46.05 | -6.611% | 2 | 509 | +2.020% |
| 2026-04-16 | 49.31 | 49.31 | 49.31 | 49.31 | -26.161% | 1 | 509 | -4.725% |
| 2026-03-30 | 66.78 | 66.78 | 66.78 | 66.78 | +4.051% | 6 | 509 | -29.650% |
| 2026-03-27 | 64.18 | 64.18 | 64.18 | 64.18 | +6.188% | 5 | 512 | -26.800% |
| 2026-03-24 | 60.44 | 60.44 | 60.44 | 60.44 | +2.562% | 6 | 517 | -22.270% |
| 2026-03-19 | 58.93 | 58.93 | 58.93 | 58.93 | +2.630% | 2 | 512 | -20.278% |
| 2026-03-12 | 57.42 | 57.42 | 57.42 | 57.42 | +2.959% | 1 | 510 | -18.182% |
| 2026-03-11 | 55.77 | 55.77 | 55.77 | 55.77 | -6.458% | 25 | 511 | -15.761% |
| 2026-03-03 | 59.62 | 59.62 | 59.62 | 59.62 | +3.417% | 1 | 511 | -21.201% |
| 2026-03-02 | 57.65 | 57.65 | 57.65 | 57.65 | -0.860% | 2 | 511 | -18.508% |
| 2026-02-27 | 58.15 | 58.15 | 58.15 | 58.15 | -3.453% | 1 | 511 | -19.209% |
| 2026-02-23 | 60.23 | 60.23 | 60.23 | 60.23 | +5.316% | 1 | 511 | -21.999% |
| 2026-02-20 | 56.90 | 57.19 | 56.90 | 57.19 | -3.639% | 11 | 511 | -17.853% |
| 2026-02-19 | 59.35 | 59.35 | 59.35 | 59.35 | -4.181% | 6 | 506 | -20.842% |
| 2026-02-12 | 61.54 | 61.94 | 61.54 | 61.94 | +5.664% | 2 | 512 | -24.152% |
| 2026-02-11 | 58.62 | 58.62 | 58.62 | 58.62 | +15.167% | 1 | 511 | -19.857% |
| 2026-02-10 | 50.90 | 50.90 | 50.90 | 50.90 | -5.653% | 5 | 510 | -7.701% |
| 2026-02-06 | 53.95 | 53.95 | 53.95 | 53.95 | +4.961% | 5 | 510 | -12.919% |
| 2026-02-03 | 49.48 | 51.40 | 49.48 | 51.40 | +5.005% | 6 | 515 | -8.599% |
| 2026-02-02 | 47.90 | 48.95 | 47.35 | 48.95 | +14.933% | 13 | 513 | -4.025% |
| 2026-01-30 | 42.59 | 42.59 | 42.59 | 42.59 | +8.787% | 4 | 505 | +10.308% |
| 2026-01-28 | 39.15 | 39.15 | 39.15 | 39.15 | +5.242% | 2 | 505 | +20.000% |
| 2026-01-26 | 37.20 | 37.20 | 37.20 | 37.20 | +0.541% | 1 | 505 | +26.290% |
| 2026-01-23 | 37.10 | 37.10 | 37.00 | 37.00 | -3.268% | 15 | 506 | +26.973% |
| 2026-01-22 | 38.50 | 38.50 | 38.25 | 38.25 | -2.299% | 11 | 491 | +22.824% |
| 2026-01-21 | 38.05 | 39.15 | 38.05 | 39.15 | +2.891% | 9 | 482 | +20.000% |
| 2026-01-20 | 38.05 | 38.05 | 38.05 | 38.05 | +1.197% | 16 | 484 | +23.469% |
| 2026-01-16 | 38.09 | 38.09 | 37.06 | 37.60 | +12.239% | 17 | 482 | +24.947% |
| 2026-01-14 | 33.55 | 33.60 | 33.50 | 33.50 | -1.092% | 27 | 482 | +40.239% |
| 2026-01-12 | 33.87 | 33.87 | 33.87 | 33.87 | -1.684% | 10 | 482 | +38.707% |
| 2026-01-09 | 34.45 | 34.45 | 34.45 | 34.45 | -0.289% | 1 | 482 | +36.372% |
| 2026-01-08 | 35.00 | 35.00 | 34.55 | 34.55 | +0.788% | 7 | 481 | +35.977% |
| 2026-01-06 | 33.75 | 34.28 | 33.75 | 34.28 | +4.896% | 251 | 475 | +37.048% |
| 2026-01-05 | 34.30 | 34.30 | 32.68 | 32.68 | -8.202% | 2 | 562 | +43.758% |
| 2025-12-31 | 35.60 | 35.60 | 35.60 | 35.60 | +1.280% | 1 | 562 | +31.966% |
| 2025-12-30 | 34.49 | 35.15 | 34.49 | 35.15 | +3.933% | 4 | 562 | +33.656% |
| 2025-12-18 | 33.82 | 33.82 | 33.82 | 33.82 | -5.213% | 6 | 560 | +38.912% |
| 2025-12-17 | 35.68 | 35.68 | 35.68 | 35.68 | -3.957% | 2 | 566 | +31.670% |
| 2025-12-15 | 37.15 | 37.15 | 37.15 | 37.15 | +4.471% | 8 | 566 | +26.460% |
| 2025-12-12 | 34.75 | 35.56 | 34.75 | 35.56 | +4.681% | 3 | 558 | +32.115% |
| 2025-12-11 | 32.41 | 34.49 | 32.40 | 33.97 | +11.304% | 13 | 561 | +38.298% |
| 2025-12-10 | 30.52 | 30.52 | 30.52 | 30.52 | +2.416% | 1 | 557 | +53.932% |
| 2025-12-09 | 29.80 | 29.80 | 29.80 | 29.80 | -4.853% | 1 | 558 | +57.651% |
| 2025-12-05 | 31.75 | 31.90 | 31.25 | 31.32 | +2.857% | 178 | 558 | +50.000% |
| 2025-12-04 | 30.47 | 30.47 | 30.30 | 30.45 | -1.774% | 33 | 498 | +54.286% |
| 2025-12-03 | 33.18 | 33.18 | 31.00 | 31.00 | -8.824% | 253 | 503 | +51.548% |
| 2025-12-02 | 33.11 | 34.00 | 32.90 | 34.00 | -4.171% | 10 | 435 | +38.176% |
| 2025-12-01 | 35.48 | 35.48 | 35.48 | 35.48 | +6.611% | 1 | 435 | +32.413% |
| 2025-11-28 | 32.95 | 33.28 | 32.95 | 33.28 | -0.329% | 2 | 435 | +41.166% |
| 2025-11-26 | 34.57 | 34.57 | 33.39 | 33.39 | -14.319% | 6 | 431 | +40.701% |
| 2025-11-25 | 39.08 | 39.08 | 38.97 | 38.97 | -10.145% | 2 | 431 | +20.554% |
| 2025-11-21 | 43.37 | 43.37 | 43.37 | 43.37 | +8.561% | 1 | 431 | +8.324% |
| 2025-11-17 | 39.95 | 39.95 | 39.95 | 39.95 | +9.302% | 1 | 432 | +17.597% |
| 2025-11-14 | 38.37 | 38.37 | 36.55 | 36.55 | -0.273% | 2 | 432 | +28.536% |
| 2025-11-13 | 36.50 | 36.65 | 36.50 | 36.65 | +8.593% | 2 | 431 | +28.186% |
| 2025-11-12 | 33.49 | 33.75 | 33.49 | 33.75 | +0.897% | 4 | 432 | +39.200% |
| 2025-11-11 | 33.60 | 33.60 | 33.45 | 33.45 | +2.923% | 2 | 429 | +40.448% |
| 2025-11-10 | 33.10 | 33.40 | 31.82 | 32.50 | -6.609% | 67 | 429 | +44.554% |
| 2025-11-07 | 37.00 | 37.10 | 34.25 | 34.80 | -0.713% | 50 | 387 | +35.000% |
| 2025-11-06 | 32.95 | 35.05 | 32.75 | 35.05 | +11.802% | 94 | 374 | +34.037% |
| 2025-11-05 | 31.58 | 31.58 | 31.30 | 31.35 | +4.326% | 11 | 369 | +49.856% |
| 2025-11-03 | 30.10 | 31.00 | 30.05 | 30.05 | -0.792% | 252 | 127 | +56.339% |
| 2025-10-31 | 28.68 | 30.29 | 28.68 | 30.29 | +3.485% | 2 | 127 | +55.101% |
| 2025-10-28 | 29.14 | 29.32 | 29.14 | 29.27 | +0.068% | 3 | 126 | +60.506% |
| 2025-10-27 | 28.67 | 29.25 | 28.50 | 29.25 | -5.340% | 6 | 127 | +60.615% |
| 2025-10-24 | 30.85 | 31.50 | 30.72 | 30.90 | -6.928% | 79 | 127 | +52.039% |
| 2025-10-23 | 33.80 | 33.80 | 33.20 | 33.20 | -8.313% | 2 | 148 | +41.506% |
| 2025-10-22 | 35.95 | 36.65 | 35.95 | 36.21 | +11.244% | 46 | 146 | +29.743% |
| 2025-10-21 | 32.50 | 32.62 | 32.42 | 32.55 | +4.160% | 27 | 176 | +44.332% |
| 2025-10-20 | 31.50 | 31.75 | 31.25 | 31.25 | -7.049% | 10 | 153 | +50.336% |
| 2025-10-17 | 34.53 | 34.53 | 33.60 | 33.62 | -0.297% | 22 | 151 | +39.738% |
| 2025-10-16 | 33.75 | 33.75 | 33.72 | 33.72 | +4.753% | 5 | 158 | +39.324% |
| 2025-10-15 | 32.19 | 32.19 | 32.19 | 32.19 | +0.280% | 1 | 163 | +45.946% |
| 2025-10-14 | 33.04 | 33.04 | 31.05 | 32.10 | +3.149% | 6 | 164 | +46.355% |
| 2025-10-13 | 31.47 | 31.47 | 31.12 | 31.12 | +1.533% | 3 | 165 | +50.964% |
| 2025-10-10 | 28.10 | 30.65 | 28.09 | 30.65 | +9.778% | 12 | 167 | +53.279% |
| 2025-10-09 | 27.92 | 27.92 | 27.92 | 27.92 | -1.343% | 3 | 174 | +68.266% |
| 2025-10-08 | 28.30 | 28.30 | 28.30 | 28.30 | -2.749% | 1 | 176 | +66.007% |
| 2025-10-07 | 29.31 | 29.85 | 29.10 | 29.10 | +0.172% | 28 | 175 | +61.443% |
| 2025-10-06 | 27.00 | 29.05 | 27.00 | 29.05 | -0.514% | 22 | 180 | +61.721% |
| 2025-10-02 | 30.14 | 30.14 | 29.20 | 29.20 | -3.215% | 20 | 180 | +60.890% |
| 2025-10-01 | 29.80 | 30.17 | 29.80 | 30.17 | +0.802% | 5 | 184 | +55.718% |
| 2025-09-30 | 29.65 | 30.80 | 29.65 | 29.93 | -3.420% | 64 | 188 | +56.966% |
| 2025-09-29 | 32.00 | 32.33 | 30.99 | 30.99 | -11.558% | 223 | 148 | +51.597% |
| 2025-09-26 | 35.04 | 35.04 | 35.04 | 35.04 | +6.732% | 10 | 35 | +34.075% |
| 2025-09-24 | 32.72 | 32.83 | 32.72 | 32.83 | -3.583% | 12 | 35 | +43.101% |
| 2025-09-22 | 33.95 | 34.05 | 33.95 | 34.05 | -1.304% | 4 | 24 | +37.974% |
| 2025-09-19 | 34.70 | 34.70 | 34.50 | 34.50 | -1.709% | 8 | 20 | +36.174% |
| 2025-09-18 | 35.10 | 35.10 | 35.10 | 35.10 | -3.571% | 5 | 13 | +33.846% |
| 2025-09-17 | 36.40 | 36.40 | 36.40 | 36.40 | -4.211% | 5 | 14 | +29.066% |
| 2025-09-08 | 38.00 | 38.00 | 38.00 | 38.00 | -12.904% | 10 | 9 | +23.632% |
| 2025-08-21 | 43.63 | 43.63 | 43.63 | 43.63 | -5.706% | 7 | 18 | +7.678% |
| 2025-08-20 | 46.27 | 46.27 | 46.27 | 46.27 | +10.959% | 1 | 11 | +1.534% |
| 2025-08-07 | 41.70 | 41.70 | 41.70 | 41.70 | -10.207% | 1 | 12 | +12.662% |
| 2025-07-22 | 46.44 | 46.44 | 46.44 | 46.44 | +9.865% | 1 | 11 | +1.163% |
| 2025-07-18 | 42.27 | 42.27 | 42.27 | 42.27 | 0.000% | 10 | 10 | +11.143% |