HOOD270115P00145000
HOOD Jan 15 2027 145.00 Put
optionOPRA
EODOct 29, 2026
53.53USD-1.653%(-0.90)2Vol158OI
HOOD270115P00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 53.53 | 53.53 | 53.53 | 53.53 | -1.653% | 2 | 270 | 0.000% |
| 2026-10-28 | 54.43 | 54.43 | 54.43 | 54.43 | +19.758% | 2 | 268 | -1.653% |
| 2026-10-15 | 45.45 | 45.45 | 45.45 | 45.45 | +17.260% | 14 | 265 | +17.778% |
| 2026-10-09 | 38.76 | 38.76 | 38.76 | 38.76 | +6.484% | 1 | 266 | +38.106% |
| 2026-10-06 | 36.40 | 36.40 | 36.40 | 36.40 | -2.177% | 15 | 255 | +47.060% |
| 2026-10-01 | 37.21 | 37.21 | 37.21 | 37.21 | +5.113% | 1 | 256 | +43.859% |
| 2026-09-30 | 35.40 | 35.40 | 35.40 | 35.40 | +17.025% | 1 | 255 | +51.215% |
| 2026-09-22 | 30.25 | 30.25 | 30.25 | 30.25 | -1.466% | 5 | 250 | +76.959% |
| 2026-09-21 | 30.70 | 30.70 | 30.70 | 30.70 | -10.885% | 20 | 261 | +74.365% |
| 2026-09-18 | 34.45 | 34.45 | 34.45 | 34.45 | -9.199% | 20 | 281 | +55.385% |
| 2026-09-14 | 37.94 | 37.94 | 37.94 | 37.94 | +7.479% | 1 | 280 | +41.091% |
| 2026-09-09 | 35.30 | 35.30 | 35.30 | 35.30 | +4.872% | 1 | 280 | +51.643% |
| 2026-09-08 | 33.66 | 33.66 | 33.66 | 33.66 | -17.399% | 1 | 279 | +59.031% |
| 2026-08-25 | 40.75 | 40.75 | 40.75 | 40.75 | -23.832% | 2 | 281 | +31.362% |
| 2026-08-12 | 53.50 | 53.50 | 53.50 | 53.50 | -3.690% | 25 | 306 | +0.056% |
| 2026-08-04 | 55.55 | 55.55 | 55.55 | 55.55 | +34.017% | 30 | 306 | -3.636% |
| 2026-07-15 | 41.45 | 41.45 | 41.45 | 41.45 | -39.134% | 1 | 305 | +29.144% |
| 2026-05-06 | 68.10 | 68.10 | 68.10 | 68.10 | +13.557% | 30 | 305 | -21.395% |
| 2026-02-02 | 59.97 | 59.97 | 59.97 | 59.97 | +22.388% | 1 | 305 | -10.739% |
| 2026-01-22 | 49.00 | 49.00 | 49.00 | 49.00 | +1.892% | 1 | 305 | +9.245% |
| 2026-01-16 | 47.55 | 48.09 | 47.55 | 48.09 | +1.136% | 4 | 308 | +11.312% |
| 2026-01-15 | 47.38 | 47.55 | 47.38 | 47.55 | +5.667% | 3 | 308 | +12.576% |
| 2026-01-08 | 45.50 | 45.50 | 45.00 | 45.00 | +1.695% | 8 | 310 | +18.956% |
| 2026-01-07 | 44.25 | 44.25 | 44.25 | 44.25 | +1.959% | 1 | 310 | +20.972% |
| 2026-01-05 | 43.40 | 43.40 | 43.40 | 43.40 | -4.615% | 4 | 310 | +23.341% |
| 2025-12-31 | 45.50 | 45.50 | 45.50 | 45.50 | +1.111% | 1 | 310 | +17.648% |
| 2025-12-19 | 45.00 | 45.00 | 45.00 | 45.00 | -3.846% | 1 | 310 | +18.956% |
| 2025-12-15 | 46.80 | 46.80 | 46.80 | 46.80 | +2.474% | 1 | 310 | +14.380% |
| 2025-12-12 | 45.67 | 45.67 | 45.67 | 45.67 | +3.795% | 1 | 310 | +17.210% |
| 2025-12-11 | 43.95 | 44.00 | 43.95 | 44.00 | +11.675% | 51 | 310 | +21.659% |
| 2025-12-04 | 39.40 | 39.40 | 39.40 | 39.40 | -7.512% | 1 | 360 | +35.863% |
| 2025-12-02 | 43.10 | 43.10 | 42.60 | 42.60 | -20.255% | 6 | 360 | +25.657% |
| 2025-11-21 | 54.00 | 54.00 | 53.42 | 53.42 | +15.628% | 4 | 360 | +0.206% |
| 2025-11-14 | 47.50 | 47.50 | 46.00 | 46.20 | -2.470% | 19 | 361 | +15.866% |
| 2025-11-13 | 47.37 | 47.37 | 47.37 | 47.37 | +10.291% | 1 | 374 | +13.004% |
| 2025-11-10 | 40.68 | 43.00 | 40.68 | 42.95 | -4.978% | 4 | 375 | +24.633% |
| 2025-11-07 | 45.20 | 45.20 | 45.20 | 45.20 | +3.196% | 1 | 375 | +18.429% |
| 2025-11-06 | 40.25 | 43.80 | 40.25 | 43.80 | +14.510% | 34 | 375 | +22.215% |
| 2025-11-05 | 39.00 | 39.00 | 38.00 | 38.25 | -2.672% | 36 | 404 | +39.948% |
| 2025-11-04 | 39.45 | 39.45 | 39.25 | 39.30 | +3.421% | 5 | 382 | +36.209% |
| 2025-11-03 | 38.05 | 38.16 | 38.00 | 38.00 | 0.000% | 103 | 381 | +40.868% |
| 2025-10-31 | 37.25 | 38.50 | 36.55 | 38.00 | +0.529% | 333 | 381 | +40.868% |
| 2025-10-29 | 37.78 | 38.15 | 37.78 | 37.80 | +0.639% | 3 | 302 | +41.614% |
| 2025-10-28 | 37.22 | 37.56 | 37.22 | 37.56 | +0.160% | 4 | 303 | +42.519% |
| 2025-10-27 | 36.02 | 37.50 | 36.02 | 37.50 | -4.701% | 10 | 300 | +42.747% |
| 2025-10-24 | 39.15 | 40.30 | 39.15 | 39.35 | -7.629% | 17 | 300 | +36.036% |
| 2025-10-23 | 43.80 | 43.80 | 42.60 | 42.60 | -8.110% | 2 | 295 | +25.657% |
| 2025-10-22 | 46.45 | 46.45 | 46.36 | 46.36 | +16.482% | 2 | 294 | +15.466% |
| 2025-10-20 | 39.80 | 39.80 | 39.80 | 39.80 | -6.901% | 1 | 293 | +34.497% |
| 2025-10-17 | 42.75 | 42.75 | 42.75 | 42.75 | +5.296% | 1 | 293 | +25.216% |
| 2025-10-16 | 40.60 | 40.60 | 40.60 | 40.60 | +1.247% | 1 | 293 | +31.847% |
| 2025-10-15 | 41.20 | 41.20 | 40.10 | 40.10 | +2.166% | 4 | 293 | +33.491% |
| 2025-10-14 | 40.52 | 40.66 | 39.25 | 39.25 | -1.084% | 9 | 296 | +36.382% |
| 2025-10-13 | 40.00 | 40.00 | 39.68 | 39.68 | +1.147% | 2 | 290 | +34.904% |
| 2025-10-10 | 38.25 | 39.23 | 38.25 | 39.23 | +10.976% | 5 | 291 | +36.452% |
| 2025-10-09 | 36.12 | 36.12 | 35.35 | 35.35 | -1.395% | 7 | 290 | +51.429% |
| 2025-10-08 | 37.00 | 37.25 | 35.85 | 35.85 | -3.629% | 133 | 292 | +49.317% |
| 2025-10-07 | 37.31 | 38.27 | 37.07 | 37.20 | +2.962% | 131 | 305 | +43.898% |
| 2025-10-03 | 36.20 | 37.04 | 35.91 | 36.13 | -1.284% | 76 | 205 | +48.159% |
| 2025-10-02 | 38.60 | 38.60 | 36.60 | 36.60 | -6.033% | 151 | 196 | +46.257% |
| 2025-09-30 | 39.00 | 39.00 | 38.95 | 38.95 | -2.136% | 65 | 135 | +37.433% |
| 2025-09-29 | 40.90 | 40.90 | 39.80 | 39.80 | -10.762% | 72 | 80 | +34.497% |
| 2025-09-26 | 44.60 | 44.60 | 44.60 | 44.60 | -5.768% | 3 | 9 | +20.022% |
| 2025-09-10 | 47.32 | 47.33 | 47.32 | 47.33 | -1.723% | 3 | 6 | +13.100% |
| 2025-09-08 | 48.16 | 48.16 | 48.16 | 48.16 | -2.844% | 1 | 6 | +11.150% |
| 2025-08-08 | 49.57 | 49.57 | 49.57 | 49.57 | -9.593% | 3 | 6 | +7.989% |
| 2025-08-06 | 54.83 | 54.83 | 54.83 | 54.83 | -0.036% | 1 | 3 | -2.371% |
| 2025-08-05 | 54.85 | 54.85 | 54.85 | 54.85 | -4.774% | 1 | 3 | -2.407% |
| 2025-07-16 | 57.60 | 57.60 | 57.60 | 57.60 | -7.187% | 1 | 2 | -7.066% |
| 2025-07-09 | 62.06 | 62.06 | 62.06 | 62.06 | -3.708% | 1 | 2 | -13.745% |
| 2025-07-08 | 64.50 | 64.50 | 64.45 | 64.45 | 0.000% | 2 | 1 | -16.943% |