HOOD270219P00050000
HOOD Feb 19 2027 50.00 Put
optionOPRA
EODOct 30, 2026
1.14USD+119.231%(+0.62)551Vol903OI
HOOD270219P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6000 | 1.1700 | 0.6000 | 1.1400 | +119.231% | 551 | 537 | 0.000% |
| 2026-10-28 | 0.4800 | 0.5400 | 0.4700 | 0.5200 | +1.961% | 255 | 412 | +119.231% |
| 2026-10-27 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -17.742% | 6 | 414 | +123.529% |
| 2026-10-26 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +10.714% | 20 | 414 | +83.871% |
| 2026-10-23 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | -1.754% | 12 | 416 | +103.571% |
| 2026-10-22 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.000% | 11 | 414 | +100.000% |
| 2026-10-20 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 2 | 416 | +100.000% |
| 2026-10-19 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -12.308% | 11 | 416 | +100.000% |
| 2026-10-16 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | +12.069% | 105 | 319 | +75.385% |
| 2026-10-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +16.000% | 3 | 320 | +96.552% |
| 2026-10-14 | 0.3800 | 0.5000 | 0.3800 | 0.5000 | +35.135% | 7 | 313 | +128.000% |
| 2026-10-13 | 0.3100 | 0.3800 | 0.3100 | 0.3700 | +2.778% | 10 | 313 | +208.108% |
| 2026-10-12 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 2 | 315 | +216.667% |
| 2026-10-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 3 | 315 | +185.000% |
| 2026-10-06 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 315 | +245.455% |
| 2026-10-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 2 | 317 | +208.108% |
| 2026-10-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 2 | 315 | +200.000% |
| 2026-10-01 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 2 | 313 | +200.000% |
| 2026-09-30 | 0.4400 | 0.4700 | 0.3900 | 0.4200 | -10.638% | 57 | 268 | +171.429% |
| 2026-09-24 | 0.3900 | 0.4700 | 0.3900 | 0.4700 | -41.975% | 4 | 268 | +142.553% |
| 2026-09-16 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | +15.714% | 11 | 257 | +40.741% |
| 2026-09-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +18.644% | 5 | 262 | +62.857% |
| 2026-09-08 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -1.667% | 7 | 257 | +93.220% |
| 2026-09-03 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -32.584% | 5 | 262 | +90.000% |
| 2026-08-31 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 39 | 223 | +28.090% |
| 2026-08-28 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | +5.882% | 4 | 220 | +26.667% |
| 2026-08-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.842% | 1 | 221 | +34.118% |
| 2026-08-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 1 | 221 | +12.871% |
| 2026-08-21 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -22.535% | 6 | 222 | +3.636% |
| 2026-08-14 | 1.4800 | 1.4900 | 1.4100 | 1.4200 | -5.333% | 40 | 218 | -19.718% |
| 2026-08-12 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | -12.281% | 71 | 147 | -24.000% |
| 2026-08-11 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -13.636% | 39 | 110 | -33.333% |
| 2026-08-07 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -12.775% | 1 | 109 | -42.424% |
| 2026-08-04 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | -6.967% | 9 | 104 | -49.780% |
| 2026-08-03 | 2.7600 | 2.7600 | 2.4400 | 2.4400 | -17.007% | 17 | 100 | -53.279% |
| 2026-07-31 | 2.9900 | 2.9900 | 2.9400 | 2.9400 | +17.131% | 6 | 100 | -61.224% |
| 2026-07-27 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -5.993% | 1 | 100 | -54.582% |
| 2026-07-24 | 2.4200 | 2.6700 | 2.4200 | 2.6700 | +40.526% | 2 | 99 | -57.303% |
| 2026-07-15 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 2 | 97 | -40.000% |
| 2026-07-06 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | -4.523% | 2 | 97 | -40.000% |
| 2026-07-02 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | -18.776% | 6 | 97 | -42.714% |
| 2026-06-30 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.895% | 12 | 90 | -53.469% |
| 2026-06-24 | 2.5800 | 2.7400 | 2.5700 | 2.6600 | +9.465% | 26 | 93 | -57.143% |
| 2026-06-23 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.016% | 2 | 95 | -53.086% |
| 2026-06-22 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +3.766% | 1 | 96 | -54.032% |
| 2026-06-18 | 2.2500 | 2.3900 | 2.2500 | 2.3900 | -16.140% | 5 | 92 | -52.301% |
| 2026-06-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -19.718% | 1 | 91 | -60.000% |
| 2026-06-12 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | -9.207% | 2 | 91 | -67.887% |
| 2026-06-11 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +14.663% | 5 | 89 | -70.844% |
| 2026-05-29 | 3.6700 | 3.6700 | 3.4100 | 3.4100 | -7.838% | 13 | 91 | -66.569% |
| 2026-05-28 | 4.1700 | 4.1700 | 3.7000 | 3.7000 | -17.960% | 2 | 90 | -69.189% |
| 2026-05-27 | 4.4700 | 4.5100 | 4.4700 | 4.5100 | -4.043% | 3 | 91 | -74.723% |
| 2026-05-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 15 | 106 | -75.745% |
| 2026-05-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.919% | 1 | 106 | -75.217% |
| 2026-05-20 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +8.565% | 1 | 105 | -75.693% |
| 2026-05-14 | 4.5500 | 4.5500 | 4.1600 | 4.3200 | -9.434% | 16 | 101 | -73.611% |
| 2026-05-13 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -3.636% | 1 | 102 | -76.101% |
| 2026-05-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.211% | 1 | 101 | -76.970% |
| 2026-05-05 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.378% | 50 | 101 | -76.000% |
| 2026-05-04 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -4.381% | 1 | 52 | -77.291% |
| 2026-05-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.895% | 10 | 42 | -78.286% |
| 2026-04-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 42 | -80.000% |
| 2026-04-29 | 5.3700 | 5.7000 | 5.3700 | 5.7000 | +22.581% | 2 | 42 | -80.000% |
| 2026-04-28 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 40 | 40 | -75.484% |