HOOD270219P00065000
HOOD Feb 19 2027 65.00 Put
optionOPRA
EODOct 30, 2026
3.68USD+84.000%(+1.68)128Vol1,712OI
HOOD270219P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.1600 | 3.9000 | 3.1500 | 3.6800 | +84.000% | 128 | 1,643 | 0.000% |
| 2026-10-29 | 2.0700 | 2.1700 | 1.9900 | 2.0000 | -2.439% | 660 | 1,227 | +84.000% |
| 2026-10-28 | 2.1800 | 2.2100 | 1.9800 | 2.0500 | +3.015% | 16 | 1,223 | +79.512% |
| 2026-10-27 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | -14.592% | 2 | 1,221 | +84.925% |
| 2026-10-26 | 2.4000 | 2.4000 | 2.2700 | 2.3300 | +4.955% | 101 | 1,223 | +57.940% |
| 2026-10-23 | 2.0800 | 2.2200 | 2.0600 | 2.2200 | +3.738% | 167 | 1,139 | +65.766% |
| 2026-10-22 | 1.6800 | 2.1400 | 1.6800 | 2.1400 | +42.667% | 6 | 1,137 | +71.963% |
| 2026-10-21 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | -22.680% | 43 | 1,098 | +145.333% |
| 2026-10-20 | 2.1100 | 2.1100 | 1.9100 | 1.9400 | -6.731% | 171 | 959 | +89.691% |
| 2026-10-19 | 1.9500 | 2.1300 | 1.9100 | 2.0800 | -0.478% | 770 | 498 | +76.923% |
| 2026-10-16 | 2.1600 | 2.2400 | 2.0900 | 2.0900 | +21.512% | 30 | 500 | +76.077% |
| 2026-10-15 | 2.3100 | 2.3100 | 1.7200 | 1.7200 | -2.825% | 6 | 500 | +113.953% |
| 2026-10-14 | 1.5000 | 1.7700 | 1.5000 | 1.7700 | +51.282% | 4 | 497 | +107.910% |
| 2026-10-13 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | -5.645% | 23 | 488 | +214.530% |
| 2026-10-09 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | -9.489% | 2 | 488 | +196.774% |
| 2026-10-08 | 1.2700 | 1.3700 | 1.2700 | 1.3700 | +9.600% | 18 | 477 | +168.613% |
| 2026-10-07 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | +17.925% | 12 | 476 | +194.400% |
| 2026-10-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -9.402% | 1 | 476 | +247.170% |
| 2026-10-05 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.687% | 1 | 477 | +214.530% |
| 2026-10-02 | 1.2000 | 1.3700 | 1.2000 | 1.3400 | +3.077% | 17 | 477 | +174.627% |
| 2026-09-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.839% | 2 | 475 | +183.077% |
| 2026-09-23 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | -4.615% | 8 | 471 | +196.774% |
| 2026-09-22 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | -6.475% | 110 | 472 | +183.077% |
| 2026-09-21 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -12.579% | 1 | 472 | +164.748% |
| 2026-09-18 | 1.7600 | 1.7600 | 1.5900 | 1.5900 | -31.760% | 2 | 473 | +131.447% |
| 2026-09-17 | 2.3000 | 2.3300 | 2.3000 | 2.3300 | -6.426% | 2 | 474 | +57.940% |
| 2026-09-16 | 2.3800 | 2.7000 | 2.3800 | 2.4900 | +12.670% | 171 | 362 | +47.791% |
| 2026-09-15 | 2.2400 | 2.3500 | 2.1500 | 2.2100 | +15.104% | 41 | 335 | +66.516% |
| 2026-09-08 | 1.7700 | 1.9200 | 1.7600 | 1.9200 | +17.073% | 9 | 331 | +91.667% |
| 2026-09-04 | 1.8700 | 1.8700 | 1.6300 | 1.6400 | -11.351% | 7 | 331 | +124.390% |
| 2026-09-03 | 1.9600 | 2.1100 | 1.8500 | 1.8500 | -26.877% | 3 | 331 | +98.919% |
| 2026-09-02 | 2.6600 | 2.6600 | 2.5300 | 2.5300 | -7.664% | 2 | 331 | +45.455% |
| 2026-09-01 | 2.8400 | 2.8400 | 2.6600 | 2.7400 | -0.364% | 398 | 218 | +34.307% |
| 2026-08-31 | 2.6400 | 2.7500 | 2.6400 | 2.7500 | -0.362% | 8 | 212 | +33.818% |
| 2026-08-28 | 2.7500 | 2.7600 | 2.7200 | 2.7600 | +5.344% | 3 | 213 | +33.333% |
| 2026-08-26 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +0.383% | 15 | 224 | +40.458% |
| 2026-08-25 | 3.1500 | 3.1500 | 2.6000 | 2.6100 | -13.000% | 16 | 218 | +40.996% |
| 2026-08-24 | 2.8600 | 3.0000 | 2.8500 | 3.0000 | -1.639% | 7 | 218 | +22.667% |
| 2026-08-21 | 3.2400 | 3.4000 | 3.0000 | 3.0500 | -24.691% | 29 | 236 | +20.656% |
| 2026-08-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 1 | 235 | -9.136% |
| 2026-08-19 | 4.0000 | 4.0000 | 3.5000 | 3.7500 | -8.537% | 37 | 208 | -1.867% |
| 2026-08-18 | 4.3500 | 4.3500 | 4.0500 | 4.1000 | +8.466% | 28 | 187 | -10.244% |
| 2026-08-17 | 3.9000 | 4.0000 | 3.7500 | 3.7800 | -12.093% | 39 | 183 | -2.646% |
| 2026-08-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 1 | 183 | -14.419% |
| 2026-08-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.316% | 50 | 133 | -17.303% |
| 2026-08-11 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.860% | 1 | 134 | -22.526% |
| 2026-08-10 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -12.000% | 1 | 134 | -23.967% |
| 2026-08-06 | 5.5800 | 5.6500 | 5.5000 | 5.5000 | +3.774% | 3 | 133 | -33.091% |
| 2026-08-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.018% | 1 | 132 | -30.566% |
| 2026-08-04 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -19.718% | 4 | 128 | -35.439% |
| 2026-07-31 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.650% | 1 | 127 | -48.169% |
| 2026-07-30 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +1.481% | 25 | 102 | -46.277% |
| 2026-07-29 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | +10.837% | 3 | 103 | -45.481% |
| 2026-07-24 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +6.842% | 1 | 103 | -39.573% |
| 2026-07-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +17.526% | 15 | 103 | -35.439% |
| 2026-07-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +18.293% | 5 | 103 | -24.124% |
| 2026-07-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.747% | 1 | 104 | -10.244% |
| 2026-07-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 2 | 104 | -15.402% |
| 2026-07-08 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | +4.651% | 27 | 78 | -18.222% |
| 2026-07-07 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 0.000% | 3 | 77 | -14.419% |
| 2026-07-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 1 | 77 | -14.419% |
| 2026-07-02 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | -21.239% | 28 | 92 | -17.303% |
| 2026-06-30 | 5.6200 | 5.6600 | 5.6200 | 5.6500 | +0.893% | 36 | 56 | -34.867% |
| 2026-06-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 1 | 56 | -34.286% |
| 2026-06-24 | 6.0600 | 6.2600 | 6.0200 | 6.1000 | +7.018% | 32 | 56 | -39.672% |
| 2026-06-23 | 5.3500 | 5.7000 | 5.2000 | 5.7000 | +11.765% | 22 | 65 | -35.439% |
| 2026-06-22 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | -1.923% | 10 | 66 | -27.843% |
| 2026-06-18 | 5.0000 | 5.3000 | 5.0000 | 5.2000 | -0.763% | 18 | 57 | -29.231% |
| 2026-06-17 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -14.797% | 1 | 57 | -29.771% |
| 2026-06-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -27.647% | 2 | 59 | -40.163% |
| 2026-06-10 | 8.0000 | 8.6500 | 7.9500 | 8.5000 | -6.593% | 7 | 63 | -56.706% |
| 2026-06-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +0.775% | 1 | 62 | -59.560% |
| 2026-06-08 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -4.947% | 1 | 61 | -59.247% |
| 2026-06-05 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | +13.772% | 2 | 61 | -61.263% |
| 2026-06-04 | 8.6000 | 8.6500 | 8.3500 | 8.3500 | -8.242% | 12 | 50 | -55.928% |
| 2026-06-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.825% | 1 | 49 | -59.560% |
| 2026-05-28 | 9.8000 | 9.8000 | 8.8500 | 8.8500 | -11.940% | 6 | 49 | -58.418% |
| 2026-05-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.030% | 4 | 51 | -63.383% |
| 2026-05-18 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | -1.990% | 2 | 51 | -62.640% |
| 2026-05-15 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +9.239% | 4 | 47 | -63.383% |
| 2026-05-14 | 10.5000 | 10.5000 | 9.2000 | 9.2000 | +8.235% | 4 | 44 | -60.000% |
| 2026-05-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.917% | 1 | 43 | -56.706% |
| 2026-05-11 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -5.854% | 5 | 40 | -61.865% |
| 2026-05-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.196% | 5 | 43 | -64.098% |
| 2026-05-05 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +1.287% | 5 | 43 | -64.027% |
| 2026-05-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -20.158% | 4 | 38 | -63.564% |
| 2026-04-29 | 11.9700 | 12.6500 | 11.7000 | 12.6500 | +29.082% | 6 | 34 | -70.909% |
| 2026-04-28 | 9.6800 | 9.8000 | 9.6800 | 9.8000 | +5.150% | 4 | 30 | -62.449% |
| 2026-04-27 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -0.321% | 1 | 26 | -60.515% |
| 2026-04-24 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 0.000% | 25 | 25 | -60.642% |