HOOD270219P00100000
HOOD Feb 19 2027 100.00 Put
optionOPRA
EODOct 30, 2026
21.20USD+29.902%(+4.88)125Vol2,503OI
HOOD270219P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.8100 | 21.9000 | 20.6000 | 21.2000 | +29.902% | 125 | 2,437 | 0.000% |
| 2026-10-29 | 16.9900 | 16.9900 | 15.9000 | 16.3200 | +1.053% | 91 | 2,429 | +29.902% |
| 2026-10-28 | 17.1700 | 17.1700 | 16.0000 | 16.1500 | +7.309% | 303 | 2,193 | +31.269% |
| 2026-10-27 | 15.4000 | 15.4000 | 14.7700 | 15.0500 | -7.951% | 81 | 2,127 | +40.864% |
| 2026-10-26 | 16.3400 | 17.1000 | 16.0000 | 16.3500 | +5.212% | 139 | 2,033 | +29.664% |
| 2026-10-23 | 14.7500 | 15.5400 | 14.7500 | 15.5400 | +3.946% | 19 | 2,032 | +36.422% |
| 2026-10-22 | 13.2800 | 15.3500 | 12.8000 | 14.9500 | +22.041% | 139 | 2,002 | +41.806% |
| 2026-10-21 | 13.3500 | 13.6300 | 12.2500 | 12.2500 | -12.500% | 55 | 1,982 | +73.061% |
| 2026-10-20 | 14.6500 | 14.6500 | 13.2700 | 14.0000 | -6.355% | 54 | 1,959 | +51.429% |
| 2026-10-19 | 13.6700 | 14.9500 | 13.6700 | 14.9500 | +0.809% | 59 | 1,930 | +41.806% |
| 2026-10-16 | 12.1000 | 14.8300 | 12.1000 | 14.8300 | +20.178% | 42 | 1,925 | +42.953% |
| 2026-10-15 | 14.6200 | 15.6000 | 12.3400 | 12.3400 | -6.798% | 55 | 1,911 | +71.799% |
| 2026-10-14 | 10.4000 | 13.2500 | 10.4000 | 13.2400 | +39.368% | 64 | 1,885 | +60.121% |
| 2026-10-13 | 10.0500 | 10.0600 | 9.5000 | 9.5000 | -4.523% | 5 | 1,884 | +123.158% |
| 2026-10-12 | 10.0000 | 10.0000 | 9.9300 | 9.9500 | -2.451% | 11 | 1,878 | +113.065% |
| 2026-10-09 | 10.4300 | 10.4300 | 10.2000 | 10.2000 | -5.116% | 4 | 1,874 | +107.843% |
| 2026-10-08 | 11.0000 | 11.4500 | 10.6500 | 10.7500 | +8.040% | 707 | 1,614 | +97.209% |
| 2026-10-07 | 10.4100 | 10.4100 | 9.9400 | 9.9500 | +9.823% | 17 | 1,603 | +113.065% |
| 2026-10-06 | 8.6500 | 9.1000 | 8.6500 | 9.0600 | +0.667% | 15 | 1,595 | +133.996% |
| 2026-10-05 | 9.1000 | 9.1500 | 8.9500 | 9.0000 | -7.216% | 199 | 1,578 | +135.556% |
| 2026-10-02 | 9.0000 | 9.7000 | 8.3000 | 9.7000 | -3.483% | 14 | 1,586 | +118.557% |
| 2026-10-01 | 10.1000 | 10.1500 | 9.9000 | 10.0500 | +1.310% | 182 | 1,509 | +110.945% |
| 2026-09-30 | 8.0000 | 9.9200 | 8.0000 | 9.9200 | +3.549% | 24 | 1,498 | +113.710% |
| 2026-09-29 | 9.0500 | 9.5800 | 9.0500 | 9.5800 | +3.568% | 7 | 1,491 | +121.294% |
| 2026-09-28 | 8.9000 | 9.4500 | 8.9000 | 9.2500 | +2.778% | 114 | 1,387 | +129.189% |
| 2026-09-25 | 9.0500 | 9.1500 | 9.0000 | 9.0000 | +5.263% | 8 | 1,379 | +135.556% |
| 2026-09-24 | 9.2000 | 9.2000 | 8.5000 | 8.5500 | +3.762% | 25 | 1,363 | +147.953% |
| 2026-09-23 | 8.0300 | 8.2400 | 8.0000 | 8.2400 | +0.365% | 17 | 1,350 | +157.282% |
| 2026-09-22 | 8.3500 | 8.5600 | 8.1900 | 8.2100 | -4.535% | 21 | 1,331 | +158.222% |
| 2026-09-21 | 8.8300 | 9.1500 | 8.5000 | 8.6000 | -14.000% | 51 | 1,294 | +146.512% |
| 2026-09-18 | 10.6300 | 10.6300 | 9.8000 | 10.0000 | -17.355% | 59 | 1,304 | +112.000% |
| 2026-09-17 | 13.4000 | 13.4000 | 12.1000 | 12.1000 | -19.655% | 101 | 1,288 | +75.207% |
| 2026-09-16 | 13.3500 | 15.0600 | 13.3500 | 15.0600 | +18.583% | 40 | 1,257 | +40.770% |
| 2026-09-15 | 12.4500 | 13.0000 | 11.8500 | 12.7000 | +12.389% | 16 | 1,255 | +66.929% |
| 2026-09-14 | 11.5000 | 11.5000 | 11.1800 | 11.3000 | -2.754% | 6 | 1,251 | +87.611% |
| 2026-09-11 | 11.4000 | 11.6200 | 11.4000 | 11.6200 | -0.684% | 3 | 1,248 | +82.444% |
| 2026-09-10 | 11.4000 | 11.7000 | 11.4000 | 11.7000 | +3.084% | 4 | 1,245 | +81.197% |
| 2026-09-09 | 11.0000 | 11.5000 | 11.0000 | 11.3500 | +1.794% | 100 | 1,168 | +86.784% |
| 2026-09-08 | 10.0600 | 11.1500 | 10.0600 | 11.1500 | +12.626% | 11 | 1,167 | +90.135% |
| 2026-09-04 | 10.3500 | 10.3500 | 9.6400 | 9.9000 | +2.062% | 45 | 1,137 | +114.141% |
| 2026-09-03 | 11.0500 | 11.0600 | 9.7000 | 9.7000 | -32.498% | 98 | 1,105 | +118.557% |
| 2026-09-02 | 14.2600 | 14.3700 | 14.2000 | 14.3700 | -1.911% | 4 | 1,107 | +47.530% |
| 2026-09-01 | 13.7500 | 14.6500 | 13.7500 | 14.6500 | -7.571% | 1,076 | 68 | +44.710% |
| 2026-08-31 | 15.4000 | 15.9000 | 15.4000 | 15.8500 | +10.839% | 8 | 64 | +33.754% |
| 2026-08-28 | 14.0300 | 14.6500 | 14.0300 | 14.3000 | +6.796% | 5 | 66 | +48.252% |
| 2026-08-27 | 13.3500 | 13.3900 | 13.3000 | 13.3900 | -2.971% | 5 | 61 | +58.327% |
| 2026-08-26 | 13.7000 | 13.8000 | 13.7000 | 13.8000 | -1.358% | 3 | 59 | +53.623% |
| 2026-08-25 | 14.7000 | 14.7000 | 13.9900 | 13.9900 | -11.175% | 22 | 59 | +51.537% |
| 2026-08-24 | 14.6500 | 15.7500 | 14.6500 | 15.7500 | +1.613% | 4 | 56 | +34.603% |
| 2026-08-21 | 15.1800 | 15.9500 | 15.1800 | 15.5000 | -18.421% | 35 | 41 | +36.774% |
| 2026-08-20 | 19.3500 | 19.3500 | 19.0000 | 19.0000 | +5.556% | 26 | 23 | +11.579% |
| 2026-08-19 | 18.6000 | 18.6000 | 18.0000 | 18.0000 | -7.928% | 2 | 23 | +17.778% |
| 2026-08-18 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +4.826% | 2 | 23 | +8.440% |
| 2026-08-17 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +6.268% | 5 | 23 | +13.673% |
| 2026-08-13 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -22.000% | 2 | 21 | +20.798% |
| 2026-08-03 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -6.445% | 5 | 18 | -5.778% |
| 2026-07-29 | 24.0000 | 24.0500 | 23.9700 | 24.0500 | +9.269% | 7 | 15 | -11.850% |
| 2026-07-24 | 22.1500 | 22.1500 | 22.0100 | 22.0100 | +5.817% | 2 | 14 | -3.680% |
| 2026-07-21 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -0.905% | 1 | 14 | +1.923% |
| 2026-07-20 | 20.9900 | 20.9900 | 20.9900 | 20.9900 | +4.428% | 1 | 14 | +1.000% |
| 2026-07-17 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +21.304% | 1 | 13 | +5.473% |
| 2026-07-13 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -3.099% | 1 | 13 | +27.942% |
| 2026-07-10 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +5.556% | 1 | 12 | +23.977% |
| 2026-07-09 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +0.186% | 5 | 16 | +30.864% |
| 2026-07-06 | 16.3500 | 16.3500 | 16.1700 | 16.1700 | -4.994% | 20 | 16 | +31.107% |
| 2026-07-02 | 16.1200 | 17.0200 | 15.8200 | 17.0200 | -17.178% | 28 | 18 | +24.559% |
| 2026-06-29 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -5.863% | 5 | 13 | +3.163% |
| 2026-06-26 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +13.995% | 6 | 10 | -2.886% |
| 2026-06-23 | 19.2000 | 19.2000 | 19.1500 | 19.1500 | +1.753% | 4 | 10 | +10.705% |
| 2026-06-18 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +0.106% | 2 | 12 | +12.646% |
| 2026-06-17 | 18.7000 | 18.8000 | 18.6000 | 18.8000 | -31.859% | 4 | 9 | +12.766% |
| 2026-06-04 | 27.6300 | 27.6300 | 27.5900 | 27.5900 | +2.185% | 6 | 7 | -23.161% |
| 2026-06-01 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -9.850% | 3 | 7 | -21.481% |
| 2026-05-28 | 29.9000 | 29.9500 | 29.8500 | 29.9500 | -3.294% | 8 | 3 | -29.215% |
| 2026-05-06 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | -10.180% | 1 | 3 | -31.547% |
| 2026-04-30 | 34.4800 | 34.4800 | 34.4800 | 34.4800 | +0.291% | 1 | 4 | -38.515% |
| 2026-04-29 | 34.3800 | 34.3800 | 34.3800 | 34.3800 | 0.000% | 3 | 3 | -38.336% |