HOOD270115P00150000
HOOD Jan 15 2027 150.00 Put
optionOPRA
EODOct 26, 2026
57.30USD+11.241%(+5.79)50Vol502OI
HOOD270115P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 57.30 | 57.30 | 57.30 | 57.30 | +11.241% | 50 | 566 | 0.000% |
| 2026-10-20 | 51.51 | 51.51 | 51.51 | 51.51 | +0.214% | 5 | 566 | +11.241% |
| 2026-10-19 | 51.40 | 51.40 | 51.40 | 51.40 | +13.591% | 1 | 566 | +11.479% |
| 2026-10-14 | 45.25 | 45.25 | 45.25 | 45.25 | +15.257% | 2 | 564 | +26.630% |
| 2026-10-05 | 39.26 | 39.26 | 39.26 | 39.26 | +8.904% | 2 | 564 | +45.950% |
| 2026-09-24 | 34.64 | 36.05 | 34.05 | 36.05 | +8.781% | 53 | 562 | +58.946% |
| 2026-09-23 | 33.14 | 33.14 | 33.14 | 33.14 | -2.958% | 5 | 562 | +72.903% |
| 2026-09-22 | 34.20 | 34.20 | 34.15 | 34.15 | -0.727% | 7 | 562 | +67.789% |
| 2026-09-21 | 34.70 | 34.70 | 34.35 | 34.40 | -8.874% | 20 | 562 | +66.570% |
| 2026-09-18 | 38.00 | 38.00 | 37.75 | 37.75 | -0.658% | 7 | 562 | +51.788% |
| 2026-09-08 | 36.60 | 38.00 | 36.60 | 38.00 | +0.264% | 4 | 562 | +50.789% |
| 2026-09-04 | 37.90 | 37.90 | 37.90 | 37.90 | +3.836% | 1 | 563 | +51.187% |
| 2026-09-03 | 38.55 | 38.70 | 36.50 | 36.50 | -19.780% | 8 | 561 | +56.986% |
| 2026-08-25 | 45.50 | 45.50 | 45.50 | 45.50 | -7.143% | 2 | 561 | +25.934% |
| 2026-08-24 | 49.00 | 49.00 | 49.00 | 49.00 | 0.000% | 2 | 561 | +16.939% |
| 2026-08-21 | 53.50 | 53.50 | 49.00 | 49.00 | -8.888% | 10 | 563 | +16.939% |
| 2026-07-23 | 53.78 | 53.78 | 53.78 | 53.78 | +14.792% | 1 | 563 | +6.545% |
| 2026-07-10 | 46.85 | 46.85 | 46.85 | 46.85 | -0.446% | 1 | 563 | +22.305% |
| 2026-07-07 | 47.06 | 47.06 | 47.06 | 47.06 | +7.713% | 2 | 563 | +21.759% |
| 2026-07-02 | 47.10 | 47.10 | 43.69 | 43.69 | -26.112% | 9 | 563 | +31.151% |
| 2026-06-25 | 60.19 | 60.19 | 59.13 | 59.13 | +16.192% | 6 | 563 | -3.095% |
| 2026-06-17 | 52.31 | 52.31 | 50.89 | 50.89 | -13.009% | 3 | 564 | +12.596% |
| 2026-06-16 | 58.50 | 58.50 | 58.50 | 58.50 | -7.583% | 1 | 564 | -2.051% |
| 2026-06-11 | 63.30 | 63.30 | 63.30 | 63.30 | -3.799% | 1 | 564 | -9.479% |
| 2026-06-10 | 65.65 | 65.80 | 65.65 | 65.80 | -5.960% | 20 | 564 | -12.918% |
| 2026-06-05 | 69.97 | 69.97 | 69.97 | 69.97 | +2.057% | 10 | 564 | -18.108% |
| 2026-06-03 | 68.56 | 68.56 | 68.56 | 68.56 | +11.480% | 1 | 564 | -16.424% |
| 2026-05-29 | 61.50 | 61.50 | 61.50 | 61.50 | -16.327% | 1 | 564 | -6.829% |
| 2026-05-28 | 73.50 | 73.50 | 73.50 | 73.50 | +4.492% | 1 | 564 | -22.041% |
| 2026-05-14 | 70.34 | 70.34 | 70.34 | 70.34 | -1.208% | 10 | 568 | -18.539% |
| 2026-05-11 | 71.20 | 71.20 | 71.20 | 71.20 | -2.198% | 10 | 568 | -19.522% |
| 2026-05-06 | 73.80 | 73.80 | 72.80 | 72.80 | -1.622% | 70 | 568 | -21.291% |
| 2026-05-04 | 74.32 | 74.32 | 74.00 | 74.00 | -3.696% | 3 | 568 | -22.568% |
| 2026-05-01 | 76.84 | 76.84 | 76.84 | 76.84 | -1.310% | 1 | 567 | -25.429% |
| 2026-04-30 | 77.86 | 77.86 | 77.86 | 77.86 | -1.393% | 1 | 567 | -26.406% |
| 2026-04-29 | 78.96 | 78.96 | 78.96 | 78.96 | +12.881% | 1 | 568 | -27.432% |
| 2026-04-28 | 69.95 | 69.95 | 69.95 | 69.95 | +2.506% | 3 | 568 | -18.084% |
| 2026-04-27 | 68.24 | 68.24 | 68.24 | 68.24 | +8.317% | 1 | 571 | -16.032% |
| 2026-04-20 | 63.00 | 63.00 | 63.00 | 63.00 | +0.239% | 1 | 571 | -9.048% |
| 2026-04-17 | 62.85 | 62.85 | 62.85 | 62.85 | -9.568% | 10 | 571 | -8.831% |
| 2026-04-15 | 69.50 | 69.50 | 69.50 | 69.50 | -11.521% | 1 | 576 | -17.554% |
| 2026-02-24 | 78.82 | 78.82 | 78.55 | 78.55 | -1.269% | 4 | 577 | -27.053% |
| 2026-02-23 | 79.56 | 79.56 | 79.56 | 79.56 | +4.000% | 10 | 580 | -27.979% |
| 2026-02-17 | 76.50 | 76.50 | 76.50 | 76.50 | +7.068% | 1 | 580 | -25.098% |
| 2026-02-06 | 71.45 | 71.45 | 71.45 | 71.45 | -3.615% | 2 | 580 | -19.804% |
| 2026-02-05 | 74.13 | 74.13 | 74.13 | 74.13 | +2.248% | 1 | 582 | -22.703% |
| 2026-02-04 | 70.48 | 72.50 | 70.48 | 72.50 | +6.072% | 6 | 582 | -20.966% |
| 2026-02-03 | 68.85 | 68.85 | 68.35 | 68.35 | +3.875% | 2 | 586 | -16.167% |
| 2026-02-02 | 64.84 | 65.80 | 63.30 | 65.80 | +14.594% | 6 | 587 | -12.918% |
| 2026-01-30 | 56.16 | 57.42 | 56.16 | 57.42 | +4.628% | 3 | 588 | -0.209% |
| 2026-01-28 | 55.02 | 55.02 | 54.88 | 54.88 | +1.913% | 2 | 588 | +4.410% |
| 2026-01-27 | 53.00 | 53.85 | 53.00 | 53.85 | +2.669% | 6 | 588 | +6.407% |
| 2026-01-26 | 52.45 | 52.45 | 52.45 | 52.45 | -1.908% | 4 | 589 | +9.247% |
| 2026-01-22 | 53.47 | 53.47 | 53.47 | 53.47 | +4.617% | 6 | 589 | +7.163% |
| 2026-01-15 | 48.90 | 51.11 | 48.90 | 51.11 | +9.561% | 11 | 589 | +12.111% |
| 2026-01-14 | 47.35 | 47.35 | 46.65 | 46.65 | +1.347% | 16 | 599 | +22.830% |
| 2026-01-13 | 46.90 | 46.90 | 45.87 | 46.03 | -6.443% | 503 | 592 | +24.484% |
| 2026-01-09 | 49.02 | 49.47 | 49.02 | 49.20 | -0.203% | 13 | 316 | +16.463% |
| 2026-01-08 | 49.30 | 49.30 | 49.30 | 49.30 | +3.789% | 40 | 312 | +16.227% |
| 2026-01-07 | 47.50 | 47.50 | 47.50 | 47.50 | -0.042% | 1 | 339 | +20.632% |
| 2026-01-06 | 47.52 | 47.52 | 47.52 | 47.52 | +4.119% | 2 | 338 | +20.581% |
| 2026-01-05 | 45.63 | 45.64 | 45.63 | 45.64 | -7.518% | 5 | 343 | +25.548% |
| 2026-01-02 | 49.35 | 49.35 | 49.35 | 49.35 | -1.674% | 1 | 343 | +16.109% |
| 2025-12-31 | 50.19 | 50.19 | 50.19 | 50.19 | +3.378% | 2 | 344 | +14.166% |
| 2025-12-30 | 48.50 | 48.60 | 48.50 | 48.55 | +3.850% | 5 | 344 | +18.023% |
| 2025-12-23 | 48.50 | 48.50 | 46.75 | 46.75 | +0.322% | 2 | 341 | +22.567% |
| 2025-12-22 | 46.60 | 46.60 | 46.60 | 46.60 | -0.851% | 1 | 341 | +22.961% |
| 2025-12-19 | 47.00 | 47.00 | 47.00 | 47.00 | -2.510% | 1 | 341 | +21.915% |
| 2025-12-18 | 48.21 | 48.21 | 48.21 | 48.21 | -1.391% | 1 | 342 | +18.855% |
| 2025-12-12 | 48.92 | 48.92 | 48.89 | 48.89 | +17.327% | 5 | 343 | +17.202% |
| 2025-12-08 | 41.67 | 41.67 | 41.67 | 41.67 | +0.168% | 1 | 343 | +37.509% |
| 2025-12-04 | 42.85 | 42.85 | 41.60 | 41.60 | -3.098% | 3 | 343 | +37.740% |
| 2025-12-03 | 46.00 | 46.00 | 42.93 | 42.93 | -6.876% | 3 | 343 | +33.473% |
| 2025-12-02 | 46.10 | 46.10 | 46.10 | 46.10 | -4.555% | 1 | 343 | +24.295% |
| 2025-12-01 | 47.95 | 48.50 | 47.95 | 48.30 | +1.258% | 6 | 343 | +18.634% |
| 2025-11-26 | 47.70 | 47.70 | 47.70 | 47.70 | -13.273% | 1 | 344 | +20.126% |
| 2025-11-25 | 55.00 | 55.00 | 55.00 | 55.00 | +4.009% | 1 | 344 | +4.182% |
| 2025-11-24 | 52.88 | 52.88 | 52.88 | 52.88 | +6.613% | 1 | 344 | +8.359% |
| 2025-11-14 | 49.00 | 49.60 | 49.00 | 49.60 | -3.030% | 11 | 343 | +15.524% |
| 2025-11-13 | 51.15 | 51.15 | 51.15 | 51.15 | +10.714% | 1 | 346 | +12.023% |
| 2025-11-10 | 45.35 | 46.20 | 45.35 | 46.20 | -7.600% | 4 | 346 | +24.026% |
| 2025-11-07 | 49.60 | 50.00 | 49.60 | 50.00 | +8.038% | 2 | 349 | +14.600% |
| 2025-11-06 | 45.10 | 46.28 | 45.10 | 46.28 | +13.293% | 4 | 349 | +23.812% |
| 2025-11-05 | 43.05 | 43.05 | 40.85 | 40.85 | -5.330% | 5 | 350 | +40.269% |
| 2025-11-04 | 42.68 | 43.15 | 42.68 | 43.15 | +5.244% | 2 | 349 | +32.793% |
| 2025-11-03 | 41.00 | 41.00 | 41.00 | 41.00 | -0.292% | 1 | 349 | +39.756% |
| 2025-10-31 | 39.79 | 41.15 | 39.40 | 41.12 | -4.394% | 205 | 349 | +39.348% |
| 2025-10-30 | 43.01 | 43.01 | 43.01 | 43.01 | +4.317% | 1 | 316 | +33.225% |
| 2025-10-29 | 41.23 | 41.23 | 41.23 | 41.23 | +2.435% | 1 | 316 | +38.976% |
| 2025-10-28 | 40.14 | 40.25 | 40.14 | 40.25 | +1.462% | 2 | 316 | +42.360% |
| 2025-10-27 | 40.92 | 40.92 | 39.25 | 39.67 | -8.171% | 23 | 310 | +44.442% |
| 2025-10-24 | 42.10 | 43.20 | 42.10 | 43.20 | -13.340% | 5 | 310 | +32.639% |
| 2025-10-22 | 49.85 | 49.85 | 49.85 | 49.85 | +16.336% | 2 | 309 | +14.945% |
| 2025-10-20 | 42.95 | 42.95 | 42.85 | 42.85 | -7.750% | 2 | 309 | +33.722% |
| 2025-10-17 | 46.45 | 46.53 | 46.45 | 46.45 | +0.978% | 4 | 308 | +23.358% |
| 2025-10-16 | 46.10 | 46.10 | 46.00 | 46.00 | +4.522% | 6 | 307 | +24.565% |
| 2025-10-15 | 44.10 | 44.10 | 43.97 | 44.01 | +0.594% | 16 | 306 | +30.198% |
| 2025-10-14 | 43.75 | 43.75 | 43.75 | 43.75 | +1.815% | 11 | 322 | +30.971% |
| 2025-10-10 | 38.00 | 42.97 | 38.00 | 42.97 | +12.193% | 183 | 333 | +33.349% |
| 2025-10-09 | 39.10 | 39.25 | 38.20 | 38.30 | -0.390% | 55 | 395 | +49.608% |
| 2025-10-08 | 39.33 | 39.33 | 38.45 | 38.45 | -3.779% | 146 | 379 | +49.025% |
| 2025-10-07 | 40.27 | 40.27 | 39.95 | 39.96 | +2.672% | 100 | 236 | +43.393% |
| 2025-10-06 | 39.70 | 39.70 | 38.92 | 38.92 | -0.205% | 49 | 333 | +47.225% |
| 2025-10-03 | 39.85 | 39.85 | 38.65 | 39.00 | -3.822% | 220 | 286 | +46.923% |
| 2025-10-02 | 40.52 | 40.60 | 40.42 | 40.55 | -3.452% | 68 | 202 | +41.307% |
| 2025-10-01 | 41.65 | 42.40 | 41.65 | 42.00 | +2.264% | 27 | 138 | +36.429% |
| 2025-09-30 | 41.25 | 42.30 | 41.07 | 41.07 | -4.710% | 79 | 119 | +39.518% |
| 2025-09-29 | 43.00 | 43.15 | 43.00 | 43.10 | -18.263% | 5 | 88 | +32.947% |
| 2025-09-15 | 51.90 | 52.73 | 51.90 | 52.73 | +2.707% | 8 | 86 | +8.667% |
| 2025-09-12 | 50.88 | 51.34 | 50.88 | 51.34 | +0.667% | 3 | 84 | +11.609% |
| 2025-09-10 | 51.00 | 51.00 | 51.00 | 51.00 | -1.506% | 1 | 86 | +12.353% |
| 2025-09-08 | 52.35 | 52.35 | 51.78 | 51.78 | -12.916% | 2 | 85 | +10.660% |
| 2025-08-20 | 59.46 | 59.46 | 59.46 | 59.46 | +10.111% | 18 | 84 | -3.633% |
| 2025-08-19 | 54.00 | 54.00 | 54.00 | 54.00 | +1.275% | 5 | 73 | +6.111% |
| 2025-08-15 | 54.22 | 54.22 | 53.32 | 53.32 | -1.259% | 37 | 68 | +7.464% |
| 2025-08-11 | 54.00 | 54.00 | 54.00 | 54.00 | +0.652% | 5 | 55 | +6.111% |
| 2025-08-08 | 54.00 | 54.00 | 53.65 | 53.65 | -8.634% | 4 | 55 | +6.803% |
| 2025-08-06 | 58.72 | 58.72 | 58.72 | 58.72 | +0.807% | 1 | 54 | -2.418% |
| 2025-08-05 | 56.65 | 58.25 | 56.65 | 58.25 | -2.917% | 2 | 54 | -1.631% |
| 2025-08-01 | 60.00 | 60.00 | 60.00 | 60.00 | +0.925% | 5 | 52 | -4.500% |
| 2025-07-29 | 58.57 | 59.45 | 58.57 | 59.45 | +1.278% | 12 | 47 | -3.616% |
| 2025-07-25 | 58.74 | 58.75 | 58.70 | 58.70 | -5.323% | 5 | 47 | -2.385% |
| 2025-07-22 | 62.00 | 62.00 | 62.00 | 62.00 | +5.085% | 10 | 45 | -7.581% |
| 2025-07-21 | 57.23 | 59.00 | 57.23 | 59.00 | +1.724% | 14 | 35 | -2.881% |
| 2025-07-18 | 58.10 | 58.10 | 58.00 | 58.00 | -2.357% | 2 | 27 | -1.207% |
| 2025-07-17 | 59.50 | 59.65 | 59.33 | 59.40 | -4.960% | 31 | 26 | -3.535% |
| 2025-07-15 | 62.50 | 62.50 | 62.50 | 62.50 | -0.478% | 1 | 4 | -8.320% |
| 2025-07-11 | 63.92 | 63.92 | 62.80 | 62.80 | 0.000% | 3 | 3 | -8.758% |