HOOD270115P00135000
HOOD Jan 15 2027 135.00 Put
optionOPRA
EODOct 30, 2026
50.91USD+16.632%(+7.26)4Vol902OI
HOOD270115P00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 53.25 | 53.25 | 50.91 | 50.91 | +16.632% | 4 | 904 | 0.000% |
| 2026-10-29 | 43.62 | 43.65 | 43.62 | 43.65 | -0.114% | 11 | 905 | +16.632% |
| 2026-10-28 | 44.48 | 44.48 | 43.10 | 43.70 | +8.761% | 5 | 906 | +16.499% |
| 2026-10-27 | 40.18 | 40.18 | 40.18 | 40.18 | -0.298% | 1 | 906 | +26.705% |
| 2026-10-22 | 38.95 | 40.30 | 38.95 | 40.30 | +7.898% | 5 | 906 | +26.328% |
| 2026-10-19 | 37.45 | 37.45 | 37.35 | 37.35 | -1.711% | 8 | 908 | +36.305% |
| 2026-10-16 | 37.20 | 38.00 | 37.20 | 38.00 | +5.292% | 2 | 909 | +33.974% |
| 2026-10-14 | 32.00 | 36.09 | 32.00 | 36.09 | +23.174% | 3 | 908 | +41.064% |
| 2026-10-13 | 29.20 | 29.30 | 28.60 | 29.30 | -6.984% | 23 | 885 | +73.754% |
| 2026-10-09 | 32.00 | 32.00 | 31.50 | 31.50 | -0.943% | 2 | 884 | +61.619% |
| 2026-10-08 | 32.00 | 32.00 | 30.10 | 31.80 | +4.605% | 13 | 877 | +60.094% |
| 2026-10-07 | 30.40 | 30.40 | 30.40 | 30.40 | +10.545% | 2 | 877 | +67.467% |
| 2026-10-06 | 26.85 | 27.50 | 26.85 | 27.50 | +17.021% | 2 | 878 | +85.127% |
| 2026-09-30 | 23.50 | 23.50 | 23.50 | 23.50 | -2.692% | 1 | 879 | +116.638% |
| 2026-09-24 | 24.05 | 24.15 | 24.05 | 24.15 | +7.813% | 15 | 864 | +110.807% |
| 2026-09-23 | 23.55 | 23.60 | 22.40 | 22.40 | -4.069% | 3 | 863 | +127.277% |
| 2026-09-22 | 23.40 | 23.80 | 23.20 | 23.35 | -2.505% | 16 | 858 | +118.030% |
| 2026-09-21 | 25.00 | 25.00 | 23.75 | 23.95 | -27.424% | 3 | 858 | +112.568% |
| 2026-09-16 | 33.00 | 33.00 | 33.00 | 33.00 | +8.339% | 10 | 848 | +54.273% |
| 2026-09-11 | 31.00 | 31.50 | 29.65 | 30.46 | +4.137% | 64 | 844 | +67.137% |
| 2026-09-10 | 29.25 | 29.25 | 29.25 | 29.25 | +4.464% | 1 | 845 | +74.051% |
| 2026-09-09 | 28.85 | 28.85 | 27.90 | 28.00 | +4.869% | 13 | 836 | +81.821% |
| 2026-09-08 | 26.85 | 26.85 | 25.70 | 26.70 | +3.851% | 49 | 804 | +90.674% |
| 2026-09-04 | 25.96 | 26.73 | 25.45 | 25.71 | +1.822% | 88 | 766 | +98.016% |
| 2026-09-03 | 27.23 | 27.23 | 25.25 | 25.25 | -28.042% | 12 | 761 | +101.624% |
| 2026-09-02 | 34.92 | 35.29 | 34.92 | 35.09 | -3.173% | 10 | 758 | +45.084% |
| 2026-09-01 | 35.25 | 36.24 | 34.87 | 36.24 | +9.321% | 24 | 754 | +40.480% |
| 2026-08-25 | 33.15 | 33.15 | 33.15 | 33.15 | -33.367% | 5 | 759 | +53.575% |
| 2026-07-28 | 49.75 | 49.75 | 49.75 | 49.75 | +34.459% | 1 | 760 | +2.332% |
| 2026-07-16 | 36.10 | 37.00 | 36.10 | 37.00 | +7.872% | 100 | 791 | +37.595% |
| 2026-07-15 | 34.25 | 34.30 | 34.25 | 34.30 | -4.190% | 6 | 792 | +48.426% |
| 2026-07-10 | 35.95 | 35.95 | 35.80 | 35.80 | +1.273% | 2 | 793 | +42.207% |
| 2026-07-02 | 35.35 | 35.35 | 35.35 | 35.35 | -17.657% | 1 | 794 | +44.017% |
| 2026-06-29 | 42.93 | 42.93 | 42.93 | 42.93 | +5.609% | 50 | 794 | +18.588% |
| 2026-06-23 | 40.98 | 40.98 | 40.60 | 40.65 | +2.807% | 101 | 795 | +25.240% |
| 2026-06-18 | 39.60 | 39.60 | 39.54 | 39.54 | +0.228% | 2 | 794 | +28.756% |
| 2026-06-17 | 39.71 | 40.90 | 39.05 | 39.45 | -20.239% | 28 | 796 | +29.049% |
| 2026-06-11 | 53.56 | 53.56 | 49.46 | 49.46 | -8.237% | 14 | 793 | +2.932% |
| 2026-06-09 | 53.90 | 53.90 | 53.90 | 53.90 | +6.606% | 1 | 793 | -5.547% |
| 2026-06-01 | 50.56 | 50.56 | 50.56 | 50.56 | -5.513% | 1 | 793 | +0.692% |
| 2026-05-29 | 53.51 | 53.51 | 53.51 | 53.51 | -12.307% | 1 | 794 | -4.859% |
| 2026-05-27 | 61.25 | 61.25 | 61.02 | 61.02 | +2.023% | 32 | 763 | -16.568% |
| 2026-05-07 | 59.81 | 59.81 | 59.81 | 59.81 | -2.351% | 1 | 763 | -14.880% |
| 2026-05-04 | 61.25 | 61.25 | 61.25 | 61.25 | +20.571% | 2 | 763 | -16.882% |
| 2026-04-20 | 50.45 | 50.80 | 50.45 | 50.80 | -6.926% | 3 | 763 | +0.217% |
| 2026-04-15 | 54.95 | 54.95 | 54.35 | 54.58 | -15.837% | 190 | 763 | -6.724% |
| 2026-04-13 | 64.85 | 64.85 | 64.85 | 64.85 | -6.556% | 30 | 766 | -21.496% |
| 2026-03-30 | 69.40 | 69.40 | 69.40 | 69.40 | +6.491% | 20 | 766 | -26.643% |
| 2026-03-20 | 65.17 | 65.17 | 65.17 | 65.17 | +2.954% | 1 | 786 | -21.881% |
| 2026-02-19 | 63.20 | 63.30 | 63.20 | 63.30 | -3.078% | 2 | 787 | -19.573% |
| 2026-02-13 | 65.31 | 65.31 | 65.31 | 65.31 | +0.307% | 1 | 788 | -22.049% |
| 2026-02-12 | 65.11 | 65.11 | 65.11 | 65.11 | +20.240% | 1 | 788 | -21.809% |
| 2026-02-09 | 54.60 | 54.60 | 54.15 | 54.15 | -7.830% | 26 | 789 | -5.983% |
| 2026-02-06 | 58.75 | 58.75 | 58.75 | 58.75 | -7.771% | 1 | 764 | -13.345% |
| 2026-02-05 | 63.70 | 63.70 | 63.70 | 63.70 | +5.726% | 5 | 764 | -20.078% |
| 2026-02-04 | 60.60 | 60.86 | 60.25 | 60.25 | +12.955% | 9 | 764 | -15.502% |
| 2026-02-03 | 53.46 | 53.46 | 53.34 | 53.34 | +1.118% | 5 | 766 | -4.556% |
| 2026-02-02 | 51.52 | 52.75 | 51.24 | 52.75 | +28.659% | 4 | 763 | -3.488% |
| 2026-01-23 | 41.00 | 41.00 | 41.00 | 41.00 | -2.031% | 1 | 760 | +24.171% |
| 2026-01-21 | 41.85 | 41.85 | 41.85 | 41.85 | -2.334% | 38 | 759 | +21.649% |
| 2026-01-20 | 41.40 | 42.85 | 41.40 | 42.85 | +3.678% | 24 | 721 | +18.810% |
| 2026-01-16 | 41.33 | 41.33 | 41.33 | 41.33 | +8.336% | 10 | 706 | +23.179% |
| 2026-01-09 | 38.15 | 38.15 | 38.15 | 38.15 | +2.005% | 1 | 706 | +33.447% |
| 2026-01-07 | 37.40 | 37.40 | 37.40 | 37.40 | -4.029% | 1 | 705 | +36.123% |
| 2025-12-31 | 38.97 | 38.97 | 38.97 | 38.97 | +1.617% | 1 | 705 | +30.639% |
| 2025-12-30 | 38.35 | 38.35 | 38.35 | 38.35 | +2.540% | 1 | 705 | +32.751% |
| 2025-12-23 | 37.61 | 38.20 | 37.40 | 37.40 | -4.713% | 1,002 | 704 | +36.123% |
| 2025-12-18 | 38.50 | 39.25 | 38.50 | 39.25 | -1.604% | 4 | 1,145 | +29.707% |
| 2025-12-17 | 39.89 | 39.89 | 39.89 | 39.89 | +2.020% | 8 | 1,147 | +27.626% |
| 2025-12-12 | 38.65 | 39.10 | 38.65 | 39.10 | +5.391% | 2 | 1,152 | +30.205% |
| 2025-12-11 | 35.00 | 37.15 | 35.00 | 37.10 | +13.110% | 108 | 1,152 | +37.224% |
| 2025-12-10 | 33.73 | 33.73 | 32.70 | 32.80 | +0.923% | 1,112 | 1,246 | +55.213% |
| 2025-12-09 | 33.75 | 33.75 | 32.50 | 32.50 | -1.485% | 22 | 459 | +56.646% |
| 2025-12-08 | 33.61 | 34.20 | 32.55 | 32.99 | -2.971% | 26 | 476 | +54.319% |
| 2025-12-05 | 33.97 | 34.30 | 33.97 | 34.00 | +3.817% | 102 | 476 | +49.735% |
| 2025-12-04 | 33.65 | 33.65 | 32.55 | 32.75 | -3.959% | 40 | 475 | +55.450% |
| 2025-12-03 | 34.03 | 34.29 | 33.80 | 34.10 | -13.452% | 112 | 459 | +49.296% |
| 2025-12-01 | 39.00 | 39.40 | 39.00 | 39.40 | +5.207% | 5 | 430 | +29.213% |
| 2025-11-26 | 37.45 | 37.45 | 37.45 | 37.45 | -11.882% | 5 | 430 | +35.941% |
| 2025-11-19 | 42.50 | 42.50 | 42.50 | 42.50 | -1.961% | 1 | 430 | +19.788% |
| 2025-11-18 | 43.35 | 43.35 | 43.35 | 43.35 | +3.584% | 1 | 430 | +17.439% |
| 2025-11-17 | 42.50 | 42.50 | 41.85 | 41.85 | +6.084% | 20 | 430 | +21.649% |
| 2025-11-14 | 40.58 | 40.58 | 39.45 | 39.45 | +6.622% | 5 | 410 | +29.049% |
| 2025-11-12 | 36.06 | 37.00 | 36.06 | 37.00 | +2.266% | 105 | 409 | +37.595% |
| 2025-11-11 | 36.70 | 36.70 | 36.18 | 36.18 | +3.371% | 32 | 272 | +40.713% |
| 2025-11-10 | 36.80 | 36.80 | 35.00 | 35.00 | -12.718% | 10 | 272 | +45.457% |
| 2025-11-07 | 40.10 | 40.10 | 40.10 | 40.10 | +5.388% | 3 | 272 | +26.958% |
| 2025-11-06 | 35.87 | 38.10 | 35.87 | 38.05 | +8.745% | 108 | 275 | +33.798% |
| 2025-11-05 | 34.99 | 34.99 | 34.99 | 34.99 | +7.728% | 1 | 167 | +45.499% |
| 2025-11-03 | 32.48 | 32.48 | 32.48 | 32.48 | +3.111% | 1 | 167 | +56.743% |
| 2025-10-31 | 31.50 | 31.50 | 31.50 | 31.50 | -1.285% | 1 | 167 | +61.619% |
| 2025-10-28 | 31.60 | 31.91 | 31.60 | 31.91 | +1.916% | 3 | 168 | +59.542% |
| 2025-10-27 | 31.27 | 31.54 | 31.07 | 31.31 | -6.954% | 7 | 166 | +62.600% |
| 2025-10-24 | 34.25 | 34.50 | 33.15 | 33.65 | -4.267% | 66 | 166 | +51.293% |
| 2025-10-23 | 36.00 | 36.00 | 35.15 | 35.15 | -11.080% | 57 | 174 | +44.836% |
| 2025-10-22 | 37.15 | 40.40 | 36.90 | 39.53 | +12.621% | 9 | 171 | +28.788% |
| 2025-10-21 | 35.40 | 35.40 | 35.05 | 35.10 | +4.062% | 17 | 176 | +45.043% |
| 2025-10-20 | 34.15 | 34.38 | 33.25 | 33.73 | -7.208% | 35 | 180 | +50.934% |
| 2025-10-17 | 36.35 | 36.35 | 36.35 | 36.35 | +1.395% | 5 | 186 | +40.055% |
| 2025-10-15 | 35.25 | 35.85 | 35.25 | 35.85 | +2.429% | 3 | 186 | +42.008% |
| 2025-10-14 | 35.15 | 35.15 | 35.00 | 35.00 | +0.777% | 6 | 186 | +45.457% |
| 2025-10-10 | 30.30 | 34.73 | 30.30 | 34.73 | +9.008% | 18 | 181 | +46.588% |
| 2025-10-07 | 31.77 | 32.20 | 31.70 | 31.86 | +2.774% | 7 | 179 | +59.793% |
| 2025-10-06 | 31.00 | 31.00 | 31.00 | 31.00 | +0.747% | 3 | 179 | +64.226% |
| 2025-10-03 | 31.01 | 31.01 | 30.77 | 30.77 | -2.317% | 5 | 176 | +65.453% |
| 2025-10-02 | 32.14 | 32.14 | 31.21 | 31.50 | -5.745% | 4 | 176 | +61.619% |
| 2025-10-01 | 32.58 | 33.42 | 32.58 | 33.42 | +2.831% | 9 | 175 | +52.334% |
| 2025-09-30 | 32.50 | 33.33 | 32.15 | 32.50 | -3.618% | 197 | 171 | +56.646% |
| 2025-09-29 | 34.53 | 34.53 | 33.72 | 33.72 | -9.815% | 94 | 159 | +50.979% |
| 2025-09-25 | 37.39 | 37.39 | 37.39 | 37.39 | +3.145% | 1 | 88 | +36.159% |
| 2025-09-24 | 36.15 | 36.25 | 36.15 | 36.25 | +1.940% | 65 | 87 | +40.441% |
| 2025-09-23 | 35.56 | 35.56 | 35.56 | 35.56 | -8.586% | 24 | 25 | +43.166% |
| 2025-09-10 | 39.70 | 39.70 | 38.90 | 38.90 | -10.821% | 4 | 25 | +30.874% |
| 2025-08-15 | 43.62 | 43.62 | 43.62 | 43.62 | -3.174% | 24 | 25 | +16.713% |
| 2025-08-07 | 45.05 | 45.05 | 45.05 | 45.05 | -6.146% | 1 | 2 | +13.008% |
| 2025-07-17 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 1 | 1 | +6.062% |