HOOD270219P00115000
HOOD Feb 19 2027 115.00 Put
optionOPRA
EODOct 30, 2026
33.43USD+21.785%(+5.98)28Vol832OI
HOOD270219P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 33.10 | 33.43 | 33.10 | 33.43 | +21.785% | 28 | 809 | 0.000% |
| 2026-10-29 | 28.18 | 28.18 | 26.55 | 27.45 | +1.667% | 47 | 804 | +21.785% |
| 2026-10-28 | 27.60 | 27.60 | 26.60 | 27.00 | +7.784% | 41 | 775 | +23.815% |
| 2026-10-27 | 25.50 | 25.50 | 24.80 | 25.05 | -6.704% | 18 | 759 | +33.453% |
| 2026-10-26 | 27.75 | 27.75 | 26.35 | 26.85 | +4.272% | 49 | 734 | +24.507% |
| 2026-10-23 | 24.35 | 25.75 | 24.35 | 25.75 | +3.622% | 96 | 712 | +29.825% |
| 2026-10-22 | 24.35 | 25.20 | 24.35 | 24.85 | +17.217% | 51 | 722 | +34.527% |
| 2026-10-21 | 23.15 | 23.15 | 21.20 | 21.20 | -9.979% | 33 | 722 | +57.689% |
| 2026-10-20 | 24.55 | 24.55 | 23.55 | 23.55 | -3.086% | 2 | 722 | +41.953% |
| 2026-10-19 | 23.35 | 24.30 | 23.35 | 24.30 | +10.204% | 36 | 716 | +37.572% |
| 2026-10-14 | 19.85 | 22.05 | 19.85 | 22.05 | +21.823% | 3 | 718 | +51.610% |
| 2026-10-12 | 18.01 | 18.10 | 18.01 | 18.10 | +0.277% | 6 | 713 | +84.696% |
| 2026-10-09 | 18.05 | 18.05 | 18.05 | 18.05 | -5.398% | 1 | 712 | +85.208% |
| 2026-10-08 | 19.08 | 19.08 | 19.08 | 19.08 | +9.971% | 1 | 712 | +75.210% |
| 2026-10-07 | 17.35 | 17.35 | 17.35 | 17.35 | +3.768% | 1 | 713 | +92.680% |
| 2026-10-06 | 15.90 | 16.72 | 15.90 | 16.72 | +1.641% | 3 | 711 | +99.940% |
| 2026-10-05 | 16.10 | 16.65 | 16.10 | 16.45 | -2.083% | 99 | 613 | +103.222% |
| 2026-10-02 | 15.15 | 16.80 | 15.15 | 16.80 | -2.778% | 155 | 613 | +98.988% |
| 2026-10-01 | 17.40 | 17.50 | 17.28 | 17.28 | -0.116% | 155 | 462 | +93.461% |
| 2026-09-30 | 16.50 | 17.30 | 16.50 | 17.30 | +6.462% | 63 | 469 | +93.237% |
| 2026-09-28 | 15.49 | 16.55 | 15.49 | 16.25 | +2.848% | 6 | 468 | +105.723% |
| 2026-09-25 | 15.80 | 15.80 | 15.80 | 15.80 | +5.333% | 1 | 469 | +111.582% |
| 2026-09-24 | 15.95 | 16.00 | 15.00 | 15.00 | -0.332% | 17 | 454 | +122.867% |
| 2026-09-23 | 14.20 | 15.05 | 13.90 | 15.05 | +3.793% | 19 | 443 | +122.126% |
| 2026-09-22 | 15.34 | 15.34 | 14.50 | 14.50 | -3.010% | 3 | 441 | +130.552% |
| 2026-09-21 | 14.53 | 14.95 | 14.53 | 14.95 | -11.276% | 16 | 429 | +123.612% |
| 2026-09-18 | 17.83 | 17.83 | 16.63 | 16.85 | -21.991% | 37 | 407 | +98.398% |
| 2026-09-17 | 21.85 | 21.90 | 21.35 | 21.60 | -4.425% | 23 | 385 | +54.769% |
| 2026-09-16 | 22.45 | 22.65 | 22.45 | 22.60 | +3.196% | 27 | 367 | +47.920% |
| 2026-09-15 | 20.25 | 21.90 | 19.80 | 21.90 | +14.961% | 84 | 350 | +52.648% |
| 2026-09-14 | 19.20 | 19.25 | 19.05 | 19.05 | -0.522% | 25 | 341 | +75.486% |
| 2026-09-11 | 19.25 | 19.25 | 19.15 | 19.15 | +5.220% | 2 | 339 | +74.569% |
| 2026-09-09 | 17.90 | 18.25 | 17.90 | 18.20 | +5.507% | 31 | 329 | +83.681% |
| 2026-09-08 | 16.80 | 17.25 | 16.80 | 17.25 | +4.293% | 53 | 279 | +93.797% |
| 2026-09-04 | 16.54 | 16.54 | 16.54 | 16.54 | +3.182% | 3 | 280 | +102.116% |
| 2026-09-03 | 18.22 | 18.22 | 16.03 | 16.03 | -29.227% | 67 | 215 | +108.546% |
| 2026-09-02 | 22.65 | 22.65 | 22.65 | 22.65 | -6.172% | 1 | 215 | +47.594% |
| 2026-08-31 | 25.20 | 25.25 | 24.14 | 24.14 | +9.429% | 27 | 196 | +38.484% |
| 2026-08-26 | 22.06 | 22.06 | 22.06 | 22.06 | -2.346% | 2 | 196 | +51.541% |
| 2026-08-25 | 22.52 | 22.59 | 22.52 | 22.59 | -9.640% | 2 | 196 | +47.986% |
| 2026-08-21 | 25.00 | 25.00 | 25.00 | 25.00 | -5.123% | 1 | 197 | +33.720% |
| 2026-08-20 | 26.35 | 26.35 | 26.35 | 26.35 | -12.020% | 1 | 197 | +26.869% |
| 2026-08-18 | 29.95 | 29.95 | 29.95 | 29.95 | +5.830% | 1 | 197 | +11.619% |
| 2026-08-17 | 28.30 | 28.30 | 28.30 | 28.30 | -0.841% | 1 | 197 | +18.127% |
| 2026-08-14 | 28.15 | 28.54 | 28.15 | 28.54 | -6.273% | 4 | 197 | +17.134% |
| 2026-08-11 | 30.45 | 30.45 | 30.45 | 30.45 | -1.488% | 1 | 196 | +9.787% |
| 2026-08-10 | 31.25 | 31.25 | 30.91 | 30.91 | +0.390% | 183 | 13 | +8.153% |
| 2026-07-17 | 30.79 | 30.79 | 30.79 | 30.79 | +21.460% | 2 | 10 | +8.574% |
| 2026-07-13 | 25.35 | 25.35 | 25.35 | 25.35 | -2.500% | 3 | 7 | +31.874% |
| 2026-07-10 | 26.00 | 26.00 | 26.00 | 26.00 | -7.440% | 1 | 6 | +28.577% |
| 2026-06-23 | 28.20 | 28.20 | 28.09 | 28.09 | -9.881% | 2 | 6 | +19.010% |
| 2026-06-16 | 31.17 | 31.17 | 31.17 | 31.17 | -16.769% | 3 | 6 | +7.251% |
| 2026-06-10 | 36.92 | 37.45 | 36.92 | 37.45 | +0.107% | 4 | 2 | -10.734% |
| 2026-05-29 | 37.41 | 37.41 | 37.41 | 37.41 | -10.822% | 1 | 1 | -10.639% |
| 2026-05-28 | 41.95 | 41.95 | 41.95 | 41.95 | 0.000% | 1 | 0 | -20.310% |