HOOD270219P00105000
HOOD Feb 19 2027 105.00 Put
optionOPRA
EODOct 30, 2026
24.53USD+23.577%(+4.68)82Vol855OI
HOOD270219P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 24.5200 | 25.98 | 24.1300 | 24.53 | +23.577% | 82 | 865 | 0.000% |
| 2026-10-29 | 20.5500 | 20.70 | 19.2500 | 19.85 | 0.000% | 120 | 818 | +23.577% |
| 2026-10-28 | 20.4500 | 20.85 | 19.2800 | 19.85 | +9.729% | 314 | 751 | +23.577% |
| 2026-10-27 | 18.3800 | 18.38 | 17.7500 | 18.09 | -8.636% | 34 | 737 | +35.600% |
| 2026-10-26 | 19.5500 | 20.21 | 19.0500 | 19.80 | +5.600% | 35 | 720 | +23.889% |
| 2026-10-23 | 18.0800 | 18.75 | 18.0800 | 18.75 | +1.792% | 74 | 748 | +30.827% |
| 2026-10-22 | 16.0500 | 18.42 | 16.0500 | 18.42 | +24.459% | 12 | 746 | +33.170% |
| 2026-10-21 | 16.3000 | 16.55 | 14.8000 | 14.80 | -13.196% | 62 | 747 | +65.743% |
| 2026-10-20 | 17.0500 | 17.05 | 17.0500 | 17.05 | -3.399% | 1 | 746 | +43.871% |
| 2026-10-19 | 17.6500 | 17.65 | 17.6500 | 17.65 | +2.497% | 6 | 745 | +38.980% |
| 2026-10-16 | 14.8000 | 17.22 | 14.8000 | 17.22 | +15.030% | 14 | 738 | +42.451% |
| 2026-10-15 | 17.7000 | 18.56 | 14.9000 | 14.97 | -7.707% | 75 | 717 | +63.861% |
| 2026-10-14 | 14.0700 | 16.22 | 14.0200 | 16.22 | +36.303% | 34 | 705 | +51.233% |
| 2026-10-13 | 11.9000 | 11.90 | 11.9000 | 11.90 | -3.800% | 1 | 705 | +106.134% |
| 2026-10-12 | 12.3700 | 12.37 | 12.3700 | 12.37 | -1.825% | 1 | 704 | +98.302% |
| 2026-10-09 | 12.6000 | 12.60 | 12.6000 | 12.60 | -1.946% | 4 | 700 | +94.683% |
| 2026-10-08 | 13.2000 | 13.45 | 12.4500 | 12.85 | +4.217% | 206 | 595 | +90.895% |
| 2026-10-07 | 12.6300 | 12.70 | 12.3300 | 12.33 | +13.119% | 32 | 579 | +98.946% |
| 2026-10-06 | 11.2000 | 11.25 | 10.9000 | 10.90 | -3.540% | 16 | 582 | +125.046% |
| 2026-10-05 | 11.0500 | 11.45 | 11.0500 | 11.30 | +7.109% | 8 | 577 | +117.080% |
| 2026-10-02 | 10.7500 | 10.87 | 10.5500 | 10.55 | -16.070% | 48 | 531 | +132.512% |
| 2026-10-01 | 12.5700 | 12.57 | 12.5700 | 12.57 | +6.525% | 1 | 530 | +95.147% |
| 2026-09-30 | 11.8000 | 11.80 | 11.8000 | 11.80 | +6.787% | 3 | 530 | +107.881% |
| 2026-09-29 | 11.0500 | 11.05 | 11.0500 | 11.05 | -2.643% | 1 | 529 | +121.991% |
| 2026-09-28 | 11.0600 | 11.35 | 10.5600 | 11.35 | +5.581% | 9 | 527 | +116.123% |
| 2026-09-25 | 11.1000 | 11.15 | 10.7500 | 10.75 | +2.381% | 7 | 526 | +128.186% |
| 2026-09-24 | 10.9100 | 11.30 | 10.5000 | 10.50 | +5.000% | 7 | 522 | +133.619% |
| 2026-09-23 | 9.7800 | 10.00 | 9.6500 | 10.00 | -2.913% | 5 | 519 | +145.300% |
| 2026-09-22 | 10.3000 | 10.50 | 10.3000 | 10.30 | -3.286% | 4 | 517 | +138.155% |
| 2026-09-21 | 10.9700 | 10.97 | 10.4000 | 10.65 | -10.127% | 39 | 491 | +130.329% |
| 2026-09-18 | 14.0000 | 14.00 | 11.8300 | 11.85 | -23.301% | 20 | 476 | +107.004% |
| 2026-09-17 | 15.5000 | 15.67 | 15.4500 | 15.45 | -5.215% | 29 | 448 | +58.770% |
| 2026-09-16 | 14.8500 | 16.75 | 14.8500 | 16.30 | +0.308% | 28 | 422 | +50.491% |
| 2026-09-15 | 14.7000 | 16.25 | 14.7000 | 16.25 | +14.679% | 24 | 399 | +50.954% |
| 2026-09-11 | 14.1700 | 14.17 | 14.1700 | 14.17 | +3.431% | 2 | 399 | +73.112% |
| 2026-09-10 | 14.5200 | 14.52 | 13.7000 | 13.70 | +0.735% | 6 | 395 | +79.051% |
| 2026-09-09 | 13.1700 | 13.60 | 13.0000 | 13.60 | +9.501% | 5 | 394 | +80.368% |
| 2026-09-08 | 11.9900 | 12.42 | 11.9900 | 12.42 | +3.933% | 4 | 394 | +97.504% |
| 2026-09-04 | 12.0000 | 12.03 | 11.4500 | 11.95 | +1.529% | 16 | 381 | +105.272% |
| 2026-09-03 | 13.2200 | 13.22 | 11.7300 | 11.77 | -30.560% | 26 | 379 | +108.411% |
| 2026-09-02 | 17.2300 | 17.23 | 16.9500 | 16.95 | -4.237% | 247 | 186 | +44.720% |
| 2026-09-01 | 17.2500 | 17.70 | 17.2500 | 17.70 | +4.118% | 16 | 184 | +38.588% |
| 2026-08-31 | 17.0000 | 17.00 | 17.0000 | 17.00 | -2.579% | 15 | 184 | +44.294% |
| 2026-08-28 | 16.7000 | 17.45 | 16.7000 | 17.45 | +7.055% | 49 | 158 | +40.573% |
| 2026-08-26 | 16.3000 | 16.30 | 16.3000 | 16.30 | -9.795% | 1 | 157 | +50.491% |
| 2026-08-25 | 18.0700 | 18.07 | 18.0700 | 18.07 | +0.389% | 1 | 157 | +35.750% |
| 2026-08-24 | 17.4000 | 18.00 | 17.4000 | 18.00 | -20.354% | 15 | 145 | +36.278% |
| 2026-08-20 | 22.3500 | 22.60 | 22.3500 | 22.60 | +4.244% | 69 | 112 | +8.540% |
| 2026-08-19 | 22.8500 | 22.85 | 21.6800 | 21.68 | +1.072% | 16 | 112 | +13.146% |
| 2026-08-17 | 21.6000 | 21.60 | 21.4500 | 21.45 | -0.648% | 53 | 164 | +14.359% |
| 2026-08-14 | 21.5900 | 21.59 | 21.5900 | 21.59 | +3.055% | 1 | 164 | +13.617% |
| 2026-08-13 | 20.9500 | 20.95 | 20.9500 | 20.95 | -15.490% | 5 | 164 | +17.088% |
| 2026-08-05 | 24.5300 | 24.79 | 24.5300 | 24.79 | -10.667% | 18 | 146 | -1.049% |
| 2026-07-30 | 27.7500 | 27.75 | 27.7500 | 27.75 | -1.175% | 3 | 146 | -11.604% |
| 2026-07-28 | 28.0800 | 28.08 | 28.0800 | 28.08 | +10.769% | 25 | 163 | -12.642% |
| 2026-07-24 | 25.3500 | 25.35 | 25.3500 | 25.35 | +18.182% | 38 | 125 | -3.235% |
| 2026-07-22 | 21.4500 | 21.45 | 21.4500 | 21.45 | +1.852% | 25 | 108 | +14.359% |
| 2026-07-21 | 21.0600 | 21.06 | 21.0600 | 21.06 | -11.139% | 20 | 88 | +16.477% |
| 2026-07-20 | 23.8100 | 23.81 | 23.7000 | 23.70 | +30.795% | 51 | 37 | +3.502% |
| 2026-07-15 | 18.6800 | 18.68 | 18.1200 | 18.12 | -5.625% | 6 | 32 | +35.375% |
| 2026-07-14 | 19.2000 | 19.20 | 19.2000 | 19.20 | -1.790% | 2 | 32 | +27.760% |
| 2026-07-13 | 18.9200 | 19.55 | 18.9200 | 19.55 | +5.619% | 4 | 32 | +25.473% |
| 2026-07-07 | 18.5100 | 18.51 | 18.5100 | 18.51 | +1.815% | 2 | 31 | +32.523% |
| 2026-07-06 | 19.2600 | 19.26 | 18.1800 | 18.18 | -2.988% | 20 | 25 | +34.928% |
| 2026-07-02 | 19.5000 | 19.50 | 18.7400 | 18.74 | -24.950% | 20 | 13 | +30.896% |
| 2026-06-26 | 24.9700 | 24.97 | 24.9700 | 24.97 | +11.077% | 3 | 13 | -1.762% |
| 2026-06-23 | 22.0000 | 22.48 | 21.9700 | 22.48 | +4.655% | 5 | 16 | +9.119% |
| 2026-06-17 | 21.1900 | 21.48 | 21.1900 | 21.48 | -14.388% | 2 | 15 | +14.199% |
| 2026-06-16 | 25.0900 | 25.09 | 25.0900 | 25.09 | -14.456% | 1 | 15 | -2.232% |
| 2026-06-11 | 29.3300 | 29.33 | 29.3300 | 29.33 | -15.084% | 5 | 10 | -16.365% |
| 2026-06-05 | 34.5400 | 34.54 | 34.5400 | 34.54 | +2.675% | 3 | 7 | -28.981% |
| 2026-05-28 | 33.4000 | 33.64 | 33.4000 | 33.64 | -7.582% | 2 | 6 | -27.081% |
| 2026-05-26 | 36.4000 | 36.40 | 36.4000 | 36.40 | -0.055% | 1 | 5 | -32.610% |
| 2026-05-19 | 36.4300 | 36.43 | 36.4200 | 36.42 | +3.114% | 3 | 7 | -32.647% |
| 2026-05-13 | 35.3200 | 35.32 | 35.3200 | 35.32 | -10.333% | 3 | 4 | -30.549% |
| 2026-04-29 | 38.3800 | 39.39 | 38.3800 | 39.39 | 0.000% | 4 | 4 | -37.725% |