HOOD270219P00045000
HOOD Feb 19 2027 45.00 Put
optionOPRA
EODOct 30, 2026
0.67USD+109.375%(+0.35)613Vol2,108OI
HOOD270219P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5600 | 0.6700 | 0.5300 | 0.6700 | +109.375% | 613 | 1,613 | 0.000% |
| 2026-10-28 | 0.2900 | 0.3200 | 0.2700 | 0.3200 | -21.951% | 37 | 1,643 | +109.375% |
| 2026-10-26 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 2 | 1,641 | +63.415% |
| 2026-10-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 1 | 1,641 | +91.429% |
| 2026-10-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 10 | 1,647 | +97.059% |
| 2026-10-14 | 0.2000 | 0.3300 | 0.2000 | 0.3200 | +60.000% | 5 | 1,648 | +109.375% |
| 2026-10-13 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -9.091% | 10 | 1,648 | +235.000% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 1 | 1,647 | +204.545% |
| 2026-10-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 4 | 1,651 | +179.167% |
| 2026-09-23 | 0.3300 | 0.3500 | 0.3000 | 0.3000 | -25.000% | 1,002 | 1,949 | +123.333% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 50 | 1,977 | +67.500% |
| 2026-09-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -12.727% | 1 | 1,977 | +39.583% |
| 2026-09-16 | 0.4700 | 0.5500 | 0.4700 | 0.5500 | +14.583% | 49 | 1,929 | +21.818% |
| 2026-09-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 4 | 1,929 | +39.583% |
| 2026-09-14 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -12.500% | 1 | 1,929 | +36.735% |
| 2026-09-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 2 | 1,927 | +19.643% |
| 2026-09-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 1,926 | +21.818% |
| 2026-08-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -26.667% | 1,000 | 926 | +21.818% |
| 2026-08-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 2 | 926 | -10.667% |
| 2026-08-20 | 0.8500 | 0.8900 | 0.8400 | 0.8700 | -14.706% | 21 | 940 | -22.989% |
| 2026-08-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -12.069% | 1 | 940 | -34.314% |
| 2026-08-11 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -8.661% | 5 | 935 | -42.241% |
| 2026-08-07 | 1.2000 | 1.2700 | 1.1900 | 1.2700 | -13.605% | 6 | 941 | -47.244% |
| 2026-08-06 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | -13.018% | 6 | 935 | -54.422% |
| 2026-08-03 | 1.7400 | 1.8300 | 1.6800 | 1.6900 | -9.626% | 8 | 935 | -60.355% |
| 2026-07-27 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | +20.645% | 15 | 920 | -64.171% |
| 2026-07-16 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +17.424% | 2 | 918 | -56.774% |
| 2026-07-15 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -10.811% | 2 | 916 | -49.242% |
| 2026-07-08 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -12.941% | 1 | 917 | -54.730% |
| 2026-07-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -11.917% | 2 | 915 | -60.588% |
| 2026-06-30 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -4.455% | 1 | 914 | -65.285% |
| 2026-06-24 | 1.9300 | 2.0300 | 1.8400 | 2.0200 | +18.129% | 34 | 913 | -66.832% |
| 2026-06-22 | 1.5900 | 1.7100 | 1.5900 | 1.7100 | -45.714% | 80 | 833 | -60.819% |
| 2026-06-08 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | +1.613% | 255 | 835 | -78.730% |
| 2026-06-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 1 | 835 | -78.387% |
| 2026-06-04 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.685% | 1 | 835 | -76.897% |
| 2026-06-03 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +17.323% | 1 | 835 | -77.517% |
| 2026-06-01 | 2.5000 | 2.6900 | 2.4700 | 2.5400 | -15.333% | 14 | 835 | -73.622% |
| 2026-05-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 1 | 834 | -77.667% |
| 2026-05-27 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -2.059% | 1 | 834 | -79.880% |
| 2026-05-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +10.390% | 777 | 57 | -80.294% |
| 2026-05-14 | 3.1000 | 3.2500 | 3.0600 | 3.0800 | -9.145% | 78 | 7 | -78.247% |
| 2026-05-12 | 3.3000 | 3.4400 | 3.2300 | 3.3900 | +1.194% | 12 | 7 | -80.236% |
| 2026-05-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -5.899% | 3 | 7 | -80.000% |
| 2026-05-04 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -11.000% | 4 | 7 | -81.180% |
| 2026-04-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 3 | 3 | -83.250% |