HOOD270219P00055000
HOOD Feb 19 2027 55.00 Put
optionOPRA
EODOct 30, 2026
1.75USD+90.217%(+0.83)1,108Vol999OI
HOOD270219P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.2300 | 1.7700 | 1.2300 | 1.7500 | +90.217% | 1,108 | 497 | 0.000% |
| 2026-10-28 | 0.8600 | 0.9200 | 0.8200 | 0.9200 | +10.843% | 337 | 744 | +90.217% |
| 2026-10-27 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | -20.952% | 2 | 743 | +110.843% |
| 2026-10-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +17.978% | 1 | 743 | +66.667% |
| 2026-10-23 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -5.319% | 15 | 743 | +96.629% |
| 2026-10-22 | 0.8400 | 0.9400 | 0.8400 | 0.9400 | +40.299% | 5 | 743 | +86.170% |
| 2026-10-21 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -22.093% | 1 | 742 | +161.194% |
| 2026-10-20 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 97 | 710 | +103.488% |
| 2026-10-19 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | +14.286% | 228 | 488 | +98.864% |
| 2026-10-16 | 0.7100 | 0.7700 | 0.7100 | 0.7700 | -3.750% | 5 | 487 | +127.273% |
| 2026-10-14 | 0.5900 | 0.8000 | 0.5900 | 0.8000 | +45.455% | 9 | 488 | +118.750% |
| 2026-10-13 | 0.5300 | 0.5500 | 0.5000 | 0.5500 | +7.843% | 11 | 488 | +218.182% |
| 2026-10-07 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | +4.082% | 2 | 486 | +243.137% |
| 2026-10-06 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -14.035% | 11 | 485 | +257.143% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -10.938% | 1 | 486 | +207.018% |
| 2026-09-30 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | +1.587% | 31 | 461 | +173.437% |
| 2026-09-28 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +3.279% | 4 | 458 | +177.778% |
| 2026-09-25 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 2 | 456 | +186.885% |
| 2026-09-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 4 | 452 | +169.231% |
| 2026-09-21 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -12.500% | 4 | 448 | +150.000% |
| 2026-09-18 | 0.8800 | 0.8800 | 0.7900 | 0.8000 | -26.606% | 32 | 431 | +118.750% |
| 2026-09-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -6.034% | 15 | 431 | +60.550% |
| 2026-09-16 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | -3.333% | 23 | 426 | +50.862% |
| 2026-09-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +27.660% | 1 | 425 | +45.833% |
| 2026-09-14 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -7.843% | 2 | 427 | +86.170% |
| 2026-09-10 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | +7.368% | 2 | 427 | +71.569% |
| 2026-09-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +17.284% | 14 | 413 | +84.211% |
| 2026-09-04 | 0.6900 | 0.8500 | 0.6900 | 0.8100 | -13.830% | 7 | 411 | +116.049% |
| 2026-09-03 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -27.132% | 4 | 407 | +86.170% |
| 2026-09-02 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1.527% | 1 | 408 | +35.659% |
| 2026-08-31 | 1.4000 | 1.4200 | 1.3100 | 1.3100 | -6.429% | 71 | 340 | +33.588% |
| 2026-08-25 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | -12.500% | 2 | 339 | +25.000% |
| 2026-08-21 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -17.526% | 4 | 338 | +9.375% |
| 2026-08-19 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -8.057% | 1 | 338 | -9.794% |
| 2026-08-18 | 2.1100 | 2.1100 | 2.0000 | 2.1100 | +5.500% | 3 | 335 | -17.062% |
| 2026-08-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.213% | 2 | 335 | -12.500% |
| 2026-08-14 | 2.0500 | 2.1200 | 2.0200 | 2.1100 | -8.261% | 40 | 326 | -17.062% |
| 2026-08-12 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | -6.883% | 54 | 326 | -23.913% |
| 2026-08-11 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -21.587% | 50 | 276 | -29.150% |
| 2026-08-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 3 | 261 | -44.444% |
| 2026-08-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -18.159% | 83 | 178 | -45.313% |
| 2026-07-31 | 4.2000 | 4.2000 | 3.9100 | 3.9100 | +16.716% | 11 | 177 | -55.243% |
| 2026-07-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +39.004% | 1 | 177 | -47.761% |
| 2026-07-15 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +8.559% | 2 | 177 | -27.386% |
| 2026-07-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -11.554% | 2 | 176 | -21.171% |
| 2026-07-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -7.721% | 2 | 175 | -30.279% |
| 2026-07-02 | 2.6000 | 2.7500 | 2.5000 | 2.7200 | -12.258% | 11 | 169 | -35.662% |
| 2026-07-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -10.145% | 1 | 170 | -43.548% |
| 2026-06-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -15.648% | 1 | 169 | -49.275% |
| 2026-06-26 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +10.840% | 3 | 170 | -57.213% |
| 2026-06-24 | 3.6700 | 3.6900 | 3.5300 | 3.6900 | +10.149% | 26 | 170 | -52.575% |
| 2026-06-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +9.477% | 1 | 170 | -47.761% |
| 2026-06-18 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | -10.000% | 3 | 173 | -42.810% |
| 2026-06-17 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -9.333% | 51 | 124 | -48.529% |
| 2026-06-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -7.407% | 30 | 128 | -53.333% |
| 2026-06-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -13.830% | 13 | 133 | -56.790% |
| 2026-06-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 1 | 132 | -62.766% |
| 2026-06-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.793% | 10 | 142 | -65.000% |
| 2026-06-09 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | 0.000% | 40 | 104 | -69.828% |
| 2026-06-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 5 | 109 | -69.828% |
| 2026-06-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.505% | 34 | 77 | -66.981% |
| 2026-06-03 | 5.5700 | 5.5700 | 5.5500 | 5.5500 | +18.085% | 31 | 46 | -68.468% |
| 2026-06-01 | 5.0500 | 5.0500 | 4.7000 | 4.7000 | -6.000% | 2 | 44 | -62.766% |
| 2026-05-29 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -16.388% | 16 | 40 | -65.000% |
| 2026-05-27 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +0.504% | 1 | 40 | -70.736% |
| 2026-05-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.847% | 8 | 32 | -70.588% |
| 2026-05-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.685% | 13 | 19 | -70.339% |
| 2026-05-13 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -9.635% | 2 | 17 | -71.729% |
| 2026-05-01 | 6.6500 | 6.8500 | 6.6500 | 6.8500 | -13.181% | 10 | 7 | -74.453% |
| 2026-04-29 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +31.720% | 3 | 7 | -77.820% |
| 2026-04-27 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -0.992% | 2 | 4 | -70.785% |
| 2026-04-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +12.037% | 1 | 2 | -71.074% |
| 2026-04-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 0 | -67.593% |