HOOD270219P00110000
HOOD Feb 19 2027 110.00 Put
optionOPRA
EODOct 30, 2026
30.30USD+27.044%(+6.45)158Vol678OI
HOOD270219P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.85 | 30.30 | 28.50 | 30.30 | +27.044% | 158 | 723 | 0.000% |
| 2026-10-29 | 23.80 | 23.85 | 22.75 | 23.85 | +1.489% | 64 | 687 | +27.044% |
| 2026-10-28 | 23.55 | 24.15 | 23.10 | 23.50 | +9.302% | 333 | 546 | +28.936% |
| 2026-10-27 | 21.85 | 22.10 | 21.27 | 21.50 | -7.328% | 79 | 556 | +40.930% |
| 2026-10-26 | 23.75 | 23.75 | 22.85 | 23.20 | +6.716% | 44 | 531 | +30.603% |
| 2026-10-23 | 21.98 | 21.98 | 21.74 | 21.74 | +1.589% | 2 | 531 | +39.374% |
| 2026-10-22 | 19.05 | 21.70 | 19.05 | 21.40 | +19.220% | 28 | 539 | +41.589% |
| 2026-10-21 | 19.80 | 19.80 | 17.85 | 17.95 | -9.935% | 13 | 532 | +68.802% |
| 2026-10-20 | 19.25 | 19.99 | 19.25 | 19.93 | -2.112% | 4 | 532 | +52.032% |
| 2026-10-19 | 20.36 | 20.36 | 20.36 | 20.36 | +12.735% | 1 | 532 | +48.821% |
| 2026-10-15 | 21.11 | 21.11 | 18.06 | 18.06 | -4.444% | 21 | 523 | +67.774% |
| 2026-10-14 | 17.75 | 18.90 | 17.75 | 18.90 | +29.541% | 14 | 521 | +60.317% |
| 2026-10-13 | 14.93 | 14.93 | 14.46 | 14.59 | -3.696% | 8 | 519 | +107.676% |
| 2026-10-12 | 15.05 | 15.15 | 15.05 | 15.15 | +0.798% | 2 | 519 | +100.000% |
| 2026-10-09 | 15.20 | 15.36 | 15.03 | 15.03 | -1.507% | 20 | 515 | +101.597% |
| 2026-10-07 | 15.40 | 15.40 | 15.25 | 15.26 | +15.170% | 3 | 516 | +98.558% |
| 2026-10-06 | 13.19 | 13.25 | 13.19 | 13.25 | -4.676% | 2 | 516 | +128.679% |
| 2026-10-05 | 13.20 | 13.90 | 13.20 | 13.90 | +2.206% | 15 | 513 | +117.986% |
| 2026-10-02 | 13.00 | 13.60 | 12.60 | 13.60 | -9.635% | 8 | 515 | +122.794% |
| 2026-10-01 | 15.04 | 15.05 | 14.85 | 15.05 | +2.590% | 62 | 478 | +101.329% |
| 2026-09-30 | 13.60 | 14.67 | 13.60 | 14.67 | +8.667% | 8 | 474 | +106.544% |
| 2026-09-29 | 13.61 | 14.13 | 13.50 | 13.50 | -1.099% | 5 | 470 | +124.444% |
| 2026-09-28 | 13.65 | 13.65 | 13.65 | 13.65 | +8.333% | 1 | 470 | +121.978% |
| 2026-09-24 | 13.45 | 13.53 | 12.50 | 12.60 | +4.132% | 21 | 467 | +140.476% |
| 2026-09-23 | 12.20 | 12.30 | 11.90 | 12.10 | -2.419% | 16 | 454 | +150.413% |
| 2026-09-22 | 12.35 | 12.40 | 12.30 | 12.40 | -0.958% | 6 | 449 | +144.355% |
| 2026-09-21 | 12.55 | 12.55 | 12.40 | 12.52 | -11.831% | 18 | 433 | +142.013% |
| 2026-09-18 | 14.15 | 14.20 | 14.15 | 14.20 | -23.243% | 8 | 425 | +113.380% |
| 2026-09-17 | 18.75 | 18.85 | 18.50 | 18.50 | -4.884% | 24 | 401 | +63.784% |
| 2026-09-16 | 19.35 | 19.50 | 19.35 | 19.45 | +10.511% | 29 | 373 | +55.784% |
| 2026-09-15 | 17.50 | 17.60 | 16.75 | 17.60 | +7.317% | 36 | 346 | +72.159% |
| 2026-09-14 | 16.45 | 16.45 | 15.90 | 16.40 | -2.381% | 18 | 332 | +84.756% |
| 2026-09-11 | 16.80 | 16.80 | 16.71 | 16.80 | +1.572% | 4 | 331 | +80.357% |
| 2026-09-10 | 17.00 | 17.00 | 16.45 | 16.54 | +7.403% | 11 | 324 | +83.192% |
| 2026-09-09 | 15.40 | 15.40 | 15.40 | 15.40 | +3.356% | 1 | 324 | +96.753% |
| 2026-09-08 | 14.10 | 14.90 | 14.10 | 14.90 | +5.300% | 8 | 318 | +103.356% |
| 2026-09-04 | 14.15 | 14.15 | 14.15 | 14.15 | +1.799% | 20 | 310 | +114.134% |
| 2026-09-03 | 14.82 | 14.82 | 13.90 | 13.90 | -28.165% | 77 | 259 | +117.986% |
| 2026-09-02 | 19.40 | 19.45 | 19.32 | 19.35 | -6.792% | 11 | 255 | +56.589% |
| 2026-09-01 | 20.76 | 20.76 | 20.76 | 20.76 | +3.541% | 3 | 253 | +45.954% |
| 2026-08-31 | 20.05 | 20.05 | 20.05 | 20.05 | -2.433% | 5 | 253 | +51.122% |
| 2026-08-28 | 20.55 | 20.55 | 20.55 | 20.55 | +4.315% | 6 | 253 | +47.445% |
| 2026-08-25 | 19.65 | 19.70 | 19.65 | 19.70 | -1.746% | 2 | 253 | +53.807% |
| 2026-08-24 | 20.05 | 20.05 | 20.05 | 20.05 | -2.195% | 15 | 253 | +51.122% |
| 2026-08-21 | 20.25 | 20.50 | 20.25 | 20.50 | -16.018% | 2 | 254 | +47.805% |
| 2026-08-20 | 24.41 | 24.41 | 24.41 | 24.41 | -1.573% | 1 | 253 | +24.129% |
| 2026-08-17 | 24.80 | 24.80 | 24.80 | 24.80 | +1.307% | 1 | 253 | +22.177% |
| 2026-08-14 | 24.48 | 24.48 | 24.48 | 24.48 | -1.489% | 1 | 253 | +23.775% |
| 2026-08-12 | 24.85 | 24.85 | 24.85 | 24.85 | -9.800% | 1 | 253 | +21.932% |
| 2026-08-10 | 27.55 | 27.55 | 27.55 | 27.55 | -1.254% | 44 | 215 | +9.982% |
| 2026-08-05 | 27.90 | 27.90 | 27.90 | 27.90 | -5.424% | 10 | 205 | +8.602% |
| 2026-08-04 | 29.50 | 29.50 | 29.50 | 29.50 | -1.173% | 2 | 205 | +2.712% |
| 2026-08-03 | 30.00 | 30.00 | 29.85 | 29.85 | +3.862% | 2 | 205 | +1.508% |
| 2026-07-24 | 28.74 | 28.74 | 28.74 | 28.74 | +18.760% | 1 | 205 | +5.428% |
| 2026-07-22 | 24.20 | 24.20 | 24.20 | 24.20 | +0.415% | 15 | 190 | +25.207% |
| 2026-07-21 | 24.10 | 24.10 | 24.10 | 24.10 | -10.972% | 62 | 128 | +25.726% |
| 2026-07-17 | 27.07 | 27.07 | 27.07 | 27.07 | +15.094% | 1 | 128 | +11.932% |
| 2026-07-16 | 23.17 | 23.52 | 23.12 | 23.52 | +13.623% | 8 | 131 | +28.827% |
| 2026-07-15 | 20.70 | 20.70 | 20.70 | 20.70 | -6.757% | 1 | 130 | +46.377% |
| 2026-07-14 | 22.20 | 22.20 | 22.20 | 22.20 | +5.714% | 2 | 129 | +36.486% |
| 2026-07-13 | 21.00 | 21.00 | 21.00 | 21.00 | -3.226% | 5 | 127 | +44.286% |
| 2026-07-10 | 21.72 | 21.72 | 21.70 | 21.70 | -2.076% | 2 | 126 | +39.631% |
| 2026-07-02 | 21.23 | 22.16 | 20.92 | 22.16 | -10.065% | 40 | 127 | +36.733% |
| 2026-07-01 | 24.64 | 24.64 | 24.64 | 24.64 | -5.449% | 3 | 127 | +22.971% |
| 2026-06-29 | 26.06 | 26.06 | 26.06 | 26.06 | -7.061% | 3 | 124 | +16.270% |
| 2026-06-26 | 29.52 | 29.52 | 28.02 | 28.04 | +12.430% | 10 | 125 | +8.060% |
| 2026-06-23 | 24.75 | 25.00 | 24.75 | 24.94 | +4.922% | 52 | 75 | +21.492% |
| 2026-06-22 | 23.77 | 23.77 | 23.77 | 23.77 | -3.374% | 3 | 72 | +27.472% |
| 2026-06-18 | 24.60 | 24.60 | 24.60 | 24.60 | -8.516% | 1 | 71 | +23.171% |
| 2026-06-17 | 26.89 | 26.89 | 26.89 | 26.89 | -6.307% | 5 | 68 | +12.681% |
| 2026-06-16 | 27.15 | 28.70 | 27.15 | 28.70 | +3.535% | 31 | 37 | +5.575% |
| 2026-06-15 | 28.12 | 28.35 | 27.70 | 27.72 | -17.745% | 55 | 3 | +9.307% |
| 2026-06-01 | 33.70 | 33.70 | 33.70 | 33.70 | -10.061% | 2 | 3 | -10.089% |
| 2026-05-28 | 37.25 | 37.47 | 37.25 | 37.47 | -8.319% | 2 | 2 | -19.135% |
| 2026-05-19 | 40.87 | 40.87 | 40.87 | 40.87 | 0.000% | 2 | 0 | -25.862% |