HOOD270219P00060000
HOOD Feb 19 2027 60.00 Put
optionOPRA
EODOct 30, 2026
2.38USD+72.464%(+1.00)757Vol1,515OI
HOOD270219P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.8400 | 2.7300 | 1.8400 | 2.3800 | +72.464% | 757 | 1,156 | 0.000% |
| 2026-10-29 | 1.3800 | 1.4000 | 1.2900 | 1.3800 | 0.000% | 667 | 1,413 | +72.464% |
| 2026-10-28 | 1.4800 | 1.4800 | 1.3100 | 1.3800 | +5.344% | 50 | 1,402 | +72.464% |
| 2026-10-27 | 1.3700 | 1.3700 | 1.2500 | 1.3100 | -16.026% | 64 | 1,358 | +81.679% |
| 2026-10-26 | 1.6600 | 1.6600 | 1.5100 | 1.5600 | +11.429% | 18 | 1,349 | +52.564% |
| 2026-10-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 7 | 1,343 | +70.000% |
| 2026-10-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +11.538% | 1 | 1,342 | +64.138% |
| 2026-10-20 | 1.5200 | 1.5200 | 1.2900 | 1.3000 | -7.801% | 498 | 1,121 | +83.077% |
| 2026-10-19 | 1.3100 | 1.4100 | 1.3100 | 1.4100 | +3.676% | 191 | 1,107 | +68.794% |
| 2026-10-16 | 1.1000 | 1.5300 | 1.1000 | 1.3600 | +23.636% | 16 | 1,109 | +75.000% |
| 2026-10-15 | 1.5400 | 1.5400 | 1.1000 | 1.1000 | -9.836% | 7 | 1,104 | +116.364% |
| 2026-10-14 | 1.0500 | 1.2200 | 1.0500 | 1.2200 | +48.780% | 4 | 1,100 | +95.082% |
| 2026-10-13 | 0.7600 | 0.8300 | 0.7600 | 0.8200 | -8.889% | 10 | 1,100 | +190.244% |
| 2026-10-08 | 0.9500 | 0.9500 | 0.8600 | 0.9000 | +5.882% | 14 | 1,108 | +164.444% |
| 2026-10-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +11.842% | 1 | 1,107 | +180.000% |
| 2026-10-06 | 0.7300 | 0.7800 | 0.7300 | 0.7600 | -5.000% | 68 | 1,088 | +213.158% |
| 2026-10-05 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -6.977% | 11 | 1,089 | +197.500% |
| 2026-10-02 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -12.245% | 1 | 1,088 | +176.744% |
| 2026-10-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +4.255% | 1 | 1,088 | +142.857% |
| 2026-09-30 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | +2.174% | 6 | 1,083 | +153.191% |
| 2026-09-28 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | +2.222% | 53 | 1,034 | +158.696% |
| 2026-09-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 1 | 1,033 | +164.444% |
| 2026-09-24 | 1.0000 | 1.0000 | 0.8400 | 0.8400 | -8.696% | 28 | 1,015 | +183.333% |
| 2026-09-23 | 0.9500 | 0.9500 | 0.8900 | 0.9200 | 0.000% | 55 | 973 | +158.696% |
| 2026-09-22 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -9.804% | 13 | 960 | +158.696% |
| 2026-09-21 | 0.9800 | 1.0500 | 0.9800 | 1.0200 | -9.735% | 32 | 942 | +133.333% |
| 2026-09-18 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | -28.481% | 7 | 944 | +110.619% |
| 2026-09-17 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -10.227% | 4 | 941 | +50.633% |
| 2026-09-16 | 1.6500 | 1.7600 | 1.6500 | 1.7600 | +15.033% | 2 | 941 | +35.227% |
| 2026-09-15 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +11.679% | 5 | 945 | +55.556% |
| 2026-09-08 | 1.2500 | 1.3700 | 1.2000 | 1.3700 | +17.094% | 9 | 943 | +73.723% |
| 2026-09-04 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | -2.500% | 25 | 959 | +103.419% |
| 2026-09-03 | 1.4000 | 1.4000 | 1.2000 | 1.2000 | -35.135% | 37 | 933 | +98.333% |
| 2026-09-02 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | -2.632% | 11 | 923 | +28.649% |
| 2026-09-01 | 1.9800 | 1.9800 | 1.8500 | 1.9000 | 0.000% | 130 | 834 | +25.263% |
| 2026-08-31 | 1.8900 | 1.9500 | 1.8900 | 1.9000 | -2.564% | 42 | 832 | +25.263% |
| 2026-08-28 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | +8.333% | 6 | 826 | +22.051% |
| 2026-08-27 | 1.7800 | 1.8200 | 1.7700 | 1.8000 | -5.263% | 85 | 812 | +32.222% |
| 2026-08-26 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.064% | 5 | 807 | +25.263% |
| 2026-08-25 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -16.814% | 2 | 807 | +26.596% |
| 2026-08-21 | 2.2500 | 2.2800 | 2.2200 | 2.2600 | -15.038% | 17 | 801 | +5.310% |
| 2026-08-20 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +1.916% | 45 | 801 | -10.526% |
| 2026-08-19 | 2.8300 | 2.8300 | 2.6100 | 2.6100 | -11.525% | 71 | 823 | -8.812% |
| 2026-08-18 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | +6.884% | 76 | 816 | -19.322% |
| 2026-08-17 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -4.828% | 1 | 816 | -13.768% |
| 2026-08-14 | 2.9500 | 2.9700 | 2.9000 | 2.9000 | +1.045% | 23 | 822 | -17.931% |
| 2026-08-13 | 2.8000 | 2.8700 | 2.8000 | 2.8700 | -7.419% | 322 | 758 | -17.073% |
| 2026-08-12 | 3.2500 | 3.3000 | 3.1000 | 3.1000 | -8.824% | 27 | 731 | -23.226% |
| 2026-08-11 | 3.5000 | 3.6000 | 3.4000 | 3.4000 | -4.225% | 57 | 675 | -30.000% |
| 2026-08-10 | 3.7000 | 3.7000 | 3.5000 | 3.5500 | -5.333% | 326 | 353 | -32.958% |
| 2026-08-07 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -9.639% | 61 | 316 | -36.533% |
| 2026-08-06 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | +0.728% | 33 | 283 | -42.651% |
| 2026-08-04 | 4.1700 | 4.2200 | 4.1200 | 4.1200 | -6.998% | 7 | 280 | -42.233% |
| 2026-08-03 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -13.645% | 1 | 279 | -46.275% |
| 2026-07-31 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +1.383% | 1 | 278 | -53.606% |
| 2026-07-30 | 5.1000 | 5.1000 | 5.0600 | 5.0600 | -2.692% | 31 | 248 | -52.964% |
| 2026-07-29 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | +8.333% | 53 | 265 | -54.231% |
| 2026-07-28 | 5.4400 | 5.4400 | 4.8000 | 4.8000 | +1.695% | 41 | 297 | -50.417% |
| 2026-07-24 | 4.8000 | 4.9000 | 4.7200 | 4.7200 | -5.600% | 5 | 296 | -49.576% |
| 2026-07-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +25.000% | 1 | 297 | -52.400% |
| 2026-07-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.913% | 1 | 297 | -40.500% |
| 2026-07-20 | 4.4700 | 4.4900 | 4.4700 | 4.4900 | +39.009% | 6 | 296 | -46.993% |
| 2026-07-15 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +0.937% | 1 | 297 | -26.316% |
| 2026-07-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.235% | 60 | 251 | -25.625% |
| 2026-07-06 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -4.425% | 9 | 256 | -26.543% |
| 2026-07-02 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -31.515% | 15 | 256 | -29.794% |
| 2026-06-24 | 4.8000 | 4.9500 | 4.6800 | 4.9500 | +19.277% | 39 | 253 | -51.919% |
| 2026-06-23 | 4.2500 | 4.2500 | 4.1200 | 4.1500 | -1.659% | 39 | 220 | -42.651% |
| 2026-06-22 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -0.706% | 1 | 220 | -43.602% |
| 2026-06-18 | 4.0800 | 4.2500 | 4.0500 | 4.2500 | -12.371% | 35 | 213 | -44.000% |
| 2026-06-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.960% | 1 | 214 | -50.928% |
| 2026-06-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -17.349% | 15 | 199 | -52.871% |
| 2026-06-12 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -11.449% | 1 | 200 | -61.047% |
| 2026-06-04 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | +0.730% | 7 | 199 | -65.507% |
| 2026-06-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +9.250% | 100 | 203 | -65.255% |
| 2026-06-01 | 6.5000 | 6.5000 | 6.2700 | 6.2700 | +8.478% | 2 | 201 | -62.041% |
| 2026-05-29 | 6.0500 | 6.0500 | 5.7800 | 5.7800 | -14.116% | 5 | 205 | -58.824% |
| 2026-05-28 | 7.6000 | 7.6000 | 6.7300 | 6.7300 | -19.881% | 105 | 105 | -64.636% |
| 2026-05-22 | 8.4000 | 8.4400 | 8.4000 | 8.4000 | +5.131% | 12 | 95 | -71.667% |
| 2026-05-18 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +9.452% | 1 | 96 | -70.213% |
| 2026-05-14 | 8.1500 | 8.1500 | 7.3000 | 7.3000 | -8.750% | 2 | 96 | -67.397% |
| 2026-05-11 | 8.0700 | 8.0700 | 8.0000 | 8.0000 | -0.621% | 10 | 94 | -70.250% |
| 2026-05-08 | 8.5000 | 8.5000 | 8.0500 | 8.0500 | +0.124% | 4 | 91 | -70.435% |
| 2026-05-07 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +5.098% | 1 | 87 | -70.398% |
| 2026-05-06 | 8.2600 | 8.2600 | 7.6400 | 7.6500 | -6.365% | 6 | 87 | -68.889% |
| 2026-05-04 | 8.3000 | 8.3000 | 8.1700 | 8.1700 | -3.314% | 6 | 90 | -70.869% |
| 2026-05-01 | 8.8100 | 8.8100 | 8.4500 | 8.4500 | -15.075% | 2 | 92 | -71.834% |
| 2026-04-29 | 9.2400 | 9.9500 | 9.2400 | 9.9500 | +22.386% | 105 | 92 | -76.080% |
| 2026-04-28 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | 0.000% | 1 | 1 | -70.726% |