HOOD270115P00140000
HOOD Jan 15 2027 140.00 Put
optionOPRA
EODOct 30, 2026
55.87USD+14.629%(+7.13)1Vol213OI
HOOD270115P00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 55.87 | 55.87 | 55.87 | 55.87 | +14.629% | 1 | 218 | 0.000% |
| 2026-10-28 | 48.74 | 48.74 | 48.74 | 48.74 | +8.311% | 15 | 208 | +14.629% |
| 2026-10-27 | 45.00 | 45.00 | 45.00 | 45.00 | -1.854% | 1 | 208 | +24.156% |
| 2026-10-23 | 44.10 | 45.85 | 44.10 | 45.85 | +2.412% | 59 | 171 | +21.854% |
| 2026-10-22 | 44.90 | 45.10 | 44.77 | 44.77 | +5.590% | 3 | 170 | +24.793% |
| 2026-10-20 | 42.32 | 42.63 | 41.90 | 42.40 | -1.715% | 6 | 169 | +31.769% |
| 2026-10-16 | 40.70 | 43.14 | 40.70 | 43.14 | +8.939% | 21 | 189 | +29.509% |
| 2026-10-15 | 39.60 | 39.60 | 39.60 | 39.60 | +14.121% | 10 | 190 | +41.086% |
| 2026-10-12 | 34.70 | 34.70 | 34.70 | 34.70 | +1.909% | 25 | 202 | +61.009% |
| 2026-10-09 | 34.05 | 34.05 | 34.05 | 34.05 | -0.729% | 1 | 202 | +64.082% |
| 2026-10-07 | 34.30 | 34.30 | 34.30 | 34.30 | +10.289% | 20 | 182 | +62.886% |
| 2026-10-06 | 32.30 | 32.30 | 31.10 | 31.10 | -1.113% | 3 | 183 | +79.646% |
| 2026-10-05 | 31.45 | 31.45 | 31.45 | 31.45 | -3.379% | 7 | 183 | +77.647% |
| 2026-10-02 | 32.55 | 32.55 | 32.55 | 32.55 | -0.245% | 7 | 181 | +71.644% |
| 2026-09-30 | 31.09 | 32.63 | 31.09 | 32.63 | +6.984% | 9 | 180 | +71.223% |
| 2026-09-29 | 30.52 | 30.52 | 30.10 | 30.50 | +10.108% | 27 | 153 | +83.180% |
| 2026-09-24 | 27.70 | 27.70 | 27.70 | 27.70 | +4.726% | 1 | 154 | +101.697% |
| 2026-09-22 | 26.90 | 26.90 | 26.45 | 26.45 | -2.936% | 8 | 146 | +111.229% |
| 2026-09-21 | 27.30 | 27.30 | 27.25 | 27.25 | -9.468% | 13 | 156 | +105.028% |
| 2026-09-18 | 30.10 | 30.10 | 30.10 | 30.10 | -23.507% | 5 | 154 | +85.615% |
| 2026-09-16 | 39.10 | 39.35 | 39.10 | 39.35 | +18.168% | 3 | 156 | +41.982% |
| 2026-09-10 | 33.25 | 33.30 | 33.25 | 33.30 | +5.547% | 2 | 155 | +67.778% |
| 2026-09-09 | 31.50 | 31.55 | 31.50 | 31.55 | +3.443% | 4 | 151 | +77.084% |
| 2026-09-08 | 29.30 | 30.50 | 29.30 | 30.50 | +4.274% | 28 | 176 | +83.180% |
| 2026-09-03 | 29.88 | 29.88 | 28.80 | 29.25 | -22.000% | 9 | 179 | +91.009% |
| 2026-08-27 | 37.50 | 37.50 | 37.50 | 37.50 | +2.041% | 5 | 174 | +48.987% |
| 2026-08-25 | 36.75 | 36.76 | 36.75 | 36.75 | -19.089% | 9 | 165 | +52.027% |
| 2026-08-19 | 48.45 | 48.45 | 45.42 | 45.42 | -2.928% | 7 | 168 | +23.007% |
| 2026-08-17 | 46.79 | 46.79 | 46.79 | 46.79 | +19.668% | 10 | 178 | +19.406% |
| 2026-07-14 | 39.10 | 39.10 | 39.10 | 39.10 | +6.395% | 15 | 193 | +42.890% |
| 2026-07-09 | 36.75 | 36.75 | 36.75 | 36.75 | -7.640% | 1 | 192 | +52.027% |
| 2026-07-02 | 37.13 | 39.79 | 37.13 | 39.79 | -5.307% | 6 | 188 | +40.412% |
| 2026-07-01 | 42.72 | 42.72 | 42.02 | 42.02 | -2.051% | 11 | 199 | +32.960% |
| 2026-06-18 | 43.35 | 43.35 | 42.90 | 42.90 | +0.398% | 3 | 199 | +30.233% |
| 2026-06-17 | 42.73 | 42.73 | 42.73 | 42.73 | -11.072% | 1 | 199 | +30.751% |
| 2026-06-15 | 48.05 | 48.05 | 48.05 | 48.05 | -11.183% | 1 | 199 | +16.275% |
| 2026-06-12 | 54.10 | 54.10 | 54.10 | 54.10 | -11.746% | 8 | 207 | +3.272% |
| 2026-05-14 | 63.63 | 63.63 | 61.30 | 61.30 | -5.108% | 4 | 209 | -8.858% |
| 2026-05-13 | 64.50 | 64.60 | 64.50 | 64.60 | +18.750% | 11 | 206 | -13.514% |
| 2026-04-17 | 54.41 | 54.41 | 54.40 | 54.40 | -20.988% | 10 | 206 | +2.702% |
| 2026-04-09 | 68.85 | 68.85 | 68.85 | 68.85 | -7.098% | 1 | 210 | -18.853% |
| 2026-03-30 | 74.01 | 74.11 | 74.01 | 74.11 | +10.612% | 5 | 211 | -24.612% |
| 2026-03-13 | 67.20 | 67.20 | 67.00 | 67.00 | +10.652% | 18 | 213 | -16.612% |
| 2026-03-05 | 60.55 | 60.55 | 60.55 | 60.55 | -10.614% | 10 | 214 | -7.729% |
| 2026-02-19 | 67.74 | 67.74 | 67.74 | 67.74 | -4.457% | 1 | 214 | -17.523% |
| 2026-02-12 | 66.22 | 71.07 | 66.22 | 70.90 | +5.162% | 9 | 214 | -21.199% |
| 2026-02-11 | 67.33 | 67.42 | 67.33 | 67.42 | -1.057% | 3 | 208 | -17.131% |
| 2026-02-05 | 68.14 | 68.14 | 68.14 | 68.14 | +9.691% | 1 | 205 | -18.007% |
| 2026-02-04 | 61.17 | 62.12 | 61.17 | 62.12 | +4.228% | 4 | 206 | -10.061% |
| 2026-02-03 | 57.43 | 59.60 | 57.43 | 59.60 | +6.391% | 20 | 205 | -6.258% |
| 2026-02-02 | 56.62 | 56.62 | 56.02 | 56.02 | +15.386% | 15 | 197 | -0.268% |
| 2026-01-30 | 47.20 | 48.55 | 47.20 | 48.55 | -1.561% | 2 | 196 | +15.077% |
| 2026-01-29 | 49.33 | 49.33 | 49.32 | 49.32 | +8.778% | 10 | 197 | +13.281% |
| 2026-01-26 | 45.34 | 45.34 | 45.34 | 45.34 | +0.465% | 1 | 197 | +23.225% |
| 2026-01-22 | 45.13 | 45.13 | 45.13 | 45.13 | +3.107% | 1 | 198 | +23.798% |
| 2026-01-16 | 44.58 | 44.69 | 43.77 | 43.77 | +8.021% | 6 | 197 | +27.645% |
| 2026-01-14 | 40.52 | 40.52 | 40.52 | 40.52 | -0.929% | 1 | 197 | +37.883% |
| 2026-01-13 | 40.90 | 40.90 | 40.90 | 40.90 | +0.863% | 1 | 197 | +36.601% |
| 2026-01-07 | 41.10 | 41.10 | 40.33 | 40.55 | +0.570% | 12 | 198 | +37.781% |
| 2026-01-06 | 40.32 | 40.32 | 40.32 | 40.32 | -4.455% | 1 | 197 | +38.566% |
| 2026-01-02 | 43.63 | 43.63 | 42.20 | 42.20 | +1.321% | 11 | 197 | +32.393% |
| 2025-12-30 | 41.02 | 41.65 | 41.02 | 41.65 | +3.145% | 4 | 208 | +34.142% |
| 2025-12-26 | 40.38 | 40.38 | 40.38 | 40.38 | -0.050% | 1 | 205 | +38.361% |
| 2025-12-19 | 41.15 | 41.15 | 40.40 | 40.40 | -2.061% | 11 | 205 | +38.292% |
| 2025-12-18 | 41.00 | 41.25 | 41.00 | 41.25 | -4.844% | 11 | 206 | +35.442% |
| 2025-12-17 | 40.25 | 43.35 | 40.25 | 43.35 | +3.190% | 3 | 196 | +28.881% |
| 2025-12-16 | 42.01 | 42.01 | 42.01 | 42.01 | -4.283% | 1 | 196 | +32.992% |
| 2025-12-15 | 43.89 | 43.89 | 43.89 | 43.89 | +21.243% | 1 | 196 | +27.296% |
| 2025-12-10 | 36.34 | 36.75 | 36.20 | 36.20 | +1.685% | 90 | 196 | +54.337% |
| 2025-12-09 | 35.00 | 35.65 | 34.64 | 35.60 | -1.521% | 133 | 281 | +56.938% |
| 2025-12-08 | 35.35 | 36.15 | 35.35 | 36.15 | -1.283% | 6 | 174 | +54.550% |
| 2025-12-05 | 36.62 | 36.62 | 36.62 | 36.62 | +3.330% | 2 | 176 | +52.567% |
| 2025-12-04 | 35.74 | 35.74 | 35.44 | 35.44 | -5.493% | 3 | 178 | +57.647% |
| 2025-12-03 | 38.20 | 38.20 | 37.18 | 37.50 | -10.180% | 14 | 178 | +48.987% |
| 2025-12-01 | 39.20 | 41.75 | 39.20 | 41.75 | +7.603% | 16 | 177 | +33.820% |
| 2025-11-28 | 39.20 | 39.20 | 38.80 | 38.80 | -1.648% | 9 | 183 | +43.995% |
| 2025-11-26 | 40.75 | 40.75 | 39.40 | 39.45 | -13.411% | 7 | 184 | +41.622% |
| 2025-11-25 | 45.56 | 45.56 | 45.56 | 45.56 | -6.639% | 2 | 184 | +22.629% |
| 2025-11-21 | 51.24 | 51.24 | 48.80 | 48.80 | +2.845% | 13 | 184 | +14.488% |
| 2025-11-18 | 47.45 | 47.45 | 47.45 | 47.45 | +7.841% | 1 | 175 | +17.745% |
| 2025-11-17 | 44.00 | 44.00 | 44.00 | 44.00 | +3.529% | 1 | 175 | +26.977% |
| 2025-11-14 | 43.65 | 43.65 | 42.50 | 42.50 | -0.932% | 8 | 175 | +31.459% |
| 2025-11-13 | 42.90 | 42.90 | 42.90 | 42.90 | +7.654% | 1 | 178 | +30.233% |
| 2025-11-10 | 37.82 | 39.85 | 37.65 | 39.85 | -5.948% | 15 | 177 | +40.201% |
| 2025-11-07 | 43.82 | 43.82 | 42.37 | 42.37 | +5.661% | 2 | 174 | +31.862% |
| 2025-11-06 | 37.20 | 40.50 | 37.20 | 40.10 | +12.482% | 5 | 174 | +39.327% |
| 2025-11-05 | 37.50 | 37.65 | 35.65 | 35.65 | -5.438% | 16 | 173 | +56.718% |
| 2025-11-04 | 38.00 | 38.00 | 37.70 | 37.70 | +10.882% | 6 | 176 | +48.196% |
| 2025-10-31 | 34.00 | 34.00 | 34.00 | 34.00 | -5.556% | 1 | 174 | +64.324% |
| 2025-10-30 | 35.46 | 36.00 | 35.46 | 36.00 | +1.781% | 2 | 174 | +55.194% |
| 2025-10-29 | 35.37 | 35.37 | 35.37 | 35.37 | +1.931% | 1 | 174 | +57.959% |
| 2025-10-28 | 34.42 | 34.70 | 34.42 | 34.70 | +2.149% | 3 | 173 | +61.009% |
| 2025-10-27 | 33.95 | 34.09 | 33.75 | 33.97 | -8.189% | 7 | 175 | +64.469% |
| 2025-10-24 | 36.20 | 37.05 | 36.20 | 37.00 | -8.642% | 6 | 175 | +51.000% |
| 2025-10-22 | 40.50 | 40.50 | 40.50 | 40.50 | +3.846% | 1 | 175 | +37.951% |
| 2025-10-21 | 39.00 | 39.00 | 39.00 | 39.00 | -3.250% | 1 | 175 | +43.256% |
| 2025-10-17 | 40.31 | 40.31 | 40.31 | 40.31 | +1.028% | 10 | 176 | +38.601% |
| 2025-10-16 | 38.96 | 39.90 | 38.96 | 39.90 | +2.308% | 3 | 186 | +40.025% |
| 2025-10-15 | 38.15 | 39.00 | 38.15 | 39.00 | +5.834% | 21 | 186 | +43.256% |
| 2025-10-14 | 38.65 | 39.65 | 36.30 | 36.85 | +0.546% | 23 | 198 | +51.615% |
| 2025-10-13 | 37.15 | 37.77 | 36.65 | 36.65 | +3.239% | 20 | 192 | +52.442% |
| 2025-10-10 | 36.52 | 36.52 | 35.50 | 35.50 | +6.543% | 11 | 182 | +57.380% |
| 2025-10-09 | 33.62 | 33.62 | 33.32 | 33.32 | -3.448% | 13 | 173 | +67.677% |
| 2025-10-07 | 34.88 | 34.88 | 34.51 | 34.51 | +1.590% | 2 | 182 | +61.895% |
| 2025-10-06 | 32.75 | 33.97 | 32.75 | 33.97 | +1.737% | 12 | 181 | +64.469% |
| 2025-10-03 | 33.72 | 34.35 | 33.20 | 33.39 | -2.368% | 22 | 185 | +67.326% |
| 2025-10-02 | 35.50 | 35.60 | 33.98 | 34.20 | -4.947% | 48 | 179 | +63.363% |
| 2025-10-01 | 35.27 | 36.40 | 35.08 | 35.98 | +3.719% | 128 | 178 | +55.281% |
| 2025-09-30 | 35.25 | 36.65 | 34.69 | 34.69 | -7.984% | 254 | 201 | +61.055% |
| 2025-09-29 | 38.00 | 38.00 | 37.70 | 37.70 | -9.701% | 41 | 100 | +48.196% |
| 2025-09-26 | 41.75 | 41.75 | 41.75 | 41.75 | +4.115% | 18 | 59 | +33.820% |
| 2025-09-22 | 40.10 | 40.10 | 40.10 | 40.10 | -3.257% | 1 | 59 | +39.327% |
| 2025-09-18 | 41.45 | 41.45 | 41.45 | 41.45 | -3.380% | 5 | 58 | +34.789% |
| 2025-09-11 | 42.90 | 42.90 | 42.90 | 42.90 | -2.345% | 5 | 58 | +30.233% |
| 2025-09-10 | 42.74 | 43.93 | 42.74 | 43.93 | -5.425% | 5 | 53 | +27.180% |
| 2025-08-15 | 47.42 | 47.42 | 46.45 | 46.45 | -1.506% | 48 | 53 | +20.280% |
| 2025-08-12 | 47.16 | 47.16 | 47.16 | 47.16 | +1.901% | 1 | 46 | +18.469% |
| 2025-08-11 | 46.28 | 46.28 | 46.28 | 46.28 | +0.456% | 5 | 46 | +20.722% |
| 2025-08-08 | 45.22 | 46.07 | 45.22 | 46.07 | -10.195% | 5 | 49 | +21.272% |
| 2025-08-06 | 51.39 | 51.39 | 51.30 | 51.30 | +2.600% | 2 | 44 | +8.908% |
| 2025-08-05 | 50.00 | 50.00 | 50.00 | 50.00 | -11.661% | 1 | 43 | +11.740% |
| 2025-08-01 | 56.60 | 56.60 | 56.60 | 56.60 | +10.052% | 10 | 42 | -1.290% |
| 2025-07-29 | 51.43 | 51.43 | 51.43 | 51.43 | -14.992% | 20 | 33 | +8.633% |
| 2025-07-08 | 60.55 | 60.55 | 60.50 | 60.50 | -1.786% | 2 | 13 | -7.653% |
| 2025-07-01 | 57.80 | 62.00 | 57.80 | 61.60 | 0.000% | 13 | 12 | -9.302% |