HOOD270219P00070000
HOOD Feb 19 2027 70.00 Put
optionOPRA
EODOct 30, 2026
4.98USD+60.645%(+1.88)214Vol1,940OI
HOOD270219P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.6700 | 5.4500 | 4.4500 | 4.9800 | +60.645% | 214 | 1,788 | 0.000% |
| 2026-10-29 | 3.2200 | 3.2200 | 2.9400 | 3.1000 | +0.977% | 365 | 2,070 | +60.645% |
| 2026-10-28 | 3.4000 | 3.4000 | 2.9500 | 3.0700 | +2.333% | 51 | 2,059 | +62.215% |
| 2026-10-27 | 2.8400 | 3.0500 | 2.8400 | 3.0000 | -11.765% | 32 | 2,058 | +66.000% |
| 2026-10-26 | 3.4000 | 3.4000 | 3.3000 | 3.4000 | +4.615% | 7 | 2,051 | +46.471% |
| 2026-10-23 | 3.0100 | 3.2500 | 3.0100 | 3.2500 | +4.839% | 11 | 2,042 | +53.231% |
| 2026-10-22 | 2.4900 | 3.1400 | 2.4900 | 3.1000 | +37.168% | 20 | 2,022 | +60.645% |
| 2026-10-21 | 2.4800 | 2.6300 | 2.1800 | 2.2600 | -19.573% | 725 | 1,331 | +120.354% |
| 2026-10-20 | 2.7700 | 2.8300 | 2.7200 | 2.8100 | -6.645% | 962 | 568 | +77.224% |
| 2026-10-19 | 2.8400 | 3.0100 | 2.7900 | 3.0100 | -3.526% | 246 | 581 | +65.449% |
| 2026-10-16 | 2.3900 | 3.1300 | 2.3900 | 3.1200 | -8.235% | 33 | 567 | +59.615% |
| 2026-10-15 | 2.8600 | 3.4000 | 2.8600 | 3.4000 | +34.921% | 9 | 570 | +46.471% |
| 2026-10-14 | 2.0600 | 2.5200 | 2.0600 | 2.5200 | +40.000% | 12 | 569 | +97.619% |
| 2026-10-12 | 1.7000 | 1.8300 | 1.7000 | 1.8000 | -10.448% | 79 | 516 | +176.667% |
| 2026-10-08 | 1.8500 | 2.0100 | 1.8500 | 2.0100 | +8.649% | 129 | 433 | +147.761% |
| 2026-10-07 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | +23.333% | 2 | 433 | +169.189% |
| 2026-10-06 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | -10.714% | 20 | 437 | +232.000% |
| 2026-10-05 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | -8.197% | 3 | 436 | +196.429% |
| 2026-10-01 | 1.9000 | 1.9000 | 1.8200 | 1.8300 | -7.107% | 15 | 431 | +172.131% |
| 2026-09-30 | 1.7900 | 1.9700 | 1.7900 | 1.9700 | +7.650% | 7 | 428 | +152.792% |
| 2026-09-29 | 1.8500 | 1.8800 | 1.8300 | 1.8300 | +1.105% | 14 | 440 | +172.131% |
| 2026-09-28 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +4.023% | 1 | 440 | +175.138% |
| 2026-09-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.333% | 6 | 440 | +186.207% |
| 2026-09-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.216% | 3 | 437 | +176.667% |
| 2026-09-21 | 1.9800 | 1.9800 | 1.8600 | 1.9400 | -19.167% | 25 | 426 | +156.701% |
| 2026-09-18 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | -23.810% | 16 | 435 | +107.500% |
| 2026-09-17 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -13.699% | 102 | 350 | +58.095% |
| 2026-09-16 | 3.2500 | 3.7000 | 3.2500 | 3.6500 | +14.062% | 16 | 346 | +36.438% |
| 2026-09-15 | 2.9500 | 3.2000 | 2.9100 | 3.2000 | +18.519% | 9 | 339 | +55.625% |
| 2026-09-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.735% | 1 | 339 | +84.444% |
| 2026-09-11 | 2.7500 | 2.8500 | 2.7200 | 2.7200 | -4.561% | 4 | 341 | +83.088% |
| 2026-09-10 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | +11.765% | 2 | 340 | +74.737% |
| 2026-09-08 | 2.3100 | 2.6100 | 2.3100 | 2.5500 | +9.442% | 7 | 335 | +95.294% |
| 2026-09-04 | 2.4600 | 2.4600 | 2.2300 | 2.3300 | +5.430% | 8 | 334 | +113.734% |
| 2026-09-03 | 2.9200 | 2.9200 | 2.2100 | 2.2100 | -37.394% | 29 | 341 | +125.339% |
| 2026-09-02 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -3.022% | 4 | 339 | +41.076% |
| 2026-09-01 | 3.6500 | 3.6500 | 3.4000 | 3.6400 | -4.211% | 18 | 339 | +36.813% |
| 2026-08-31 | 3.6500 | 3.8000 | 3.4000 | 3.8000 | +5.850% | 8 | 339 | +31.053% |
| 2026-08-28 | 3.3500 | 3.9500 | 3.3500 | 3.5900 | +5.900% | 14 | 344 | +38.719% |
| 2026-08-27 | 3.4300 | 3.4300 | 3.3900 | 3.3900 | -4.507% | 12 | 337 | +46.903% |
| 2026-08-26 | 3.3500 | 3.5500 | 3.3500 | 3.5500 | -5.333% | 2 | 337 | +40.282% |
| 2026-08-25 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -6.948% | 2 | 337 | +32.800% |
| 2026-08-24 | 4.0500 | 4.0500 | 3.8500 | 4.0300 | -0.494% | 7 | 337 | +23.573% |
| 2026-08-21 | 4.4500 | 4.4500 | 4.0000 | 4.0500 | -25.000% | 38 | 346 | +22.963% |
| 2026-08-20 | 4.1500 | 5.4000 | 4.1500 | 5.4000 | +3.846% | 22 | 337 | -7.778% |
| 2026-08-19 | 5.0400 | 5.2000 | 4.8500 | 5.2000 | -4.587% | 91 | 283 | -4.231% |
| 2026-08-18 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | +7.921% | 18 | 267 | -8.624% |
| 2026-08-17 | 5.0000 | 5.1700 | 4.9500 | 5.0500 | +1.000% | 160 | 185 | -1.386% |
| 2026-08-14 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -18.167% | 17 | 168 | -0.400% |
| 2026-08-11 | 6.4000 | 6.4000 | 6.1100 | 6.1100 | -13.944% | 17 | 155 | -18.494% |
| 2026-08-06 | 7.3200 | 7.3200 | 7.1000 | 7.1000 | +2.899% | 29 | 127 | -29.859% |
| 2026-08-05 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -7.383% | 6 | 116 | -27.826% |
| 2026-08-04 | 7.5000 | 7.5000 | 7.4000 | 7.4500 | -3.247% | 3 | 113 | -33.154% |
| 2026-08-03 | 8.0700 | 8.0700 | 7.7000 | 7.7000 | -12.000% | 4 | 113 | -35.325% |
| 2026-07-31 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.339% | 1 | 112 | -43.086% |
| 2026-07-30 | 8.0800 | 8.8900 | 7.4700 | 8.5500 | +0.588% | 12 | 109 | -41.754% |
| 2026-07-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +13.333% | 1 | 110 | -41.412% |
| 2026-07-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.215% | 1 | 109 | -33.600% |
| 2026-07-24 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +8.750% | 1 | 109 | -36.398% |
| 2026-07-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +19.008% | 4 | 111 | -30.833% |
| 2026-07-16 | 6.3000 | 6.3000 | 6.0500 | 6.0500 | +16.346% | 6 | 116 | -17.686% |
| 2026-07-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.932% | 1 | 117 | -4.231% |
| 2026-07-10 | 5.6700 | 5.7100 | 5.6700 | 5.7100 | +5.741% | 2 | 117 | -12.785% |
| 2026-07-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 2 | 117 | -7.778% |
| 2026-07-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.772% | 5 | 117 | -4.231% |
| 2026-07-02 | 5.3000 | 5.7000 | 5.3000 | 5.7000 | -19.718% | 45 | 98 | -12.632% |
| 2026-06-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.552% | 1 | 99 | -29.859% |
| 2026-06-24 | 7.5000 | 7.8600 | 7.4800 | 7.6800 | +13.778% | 25 | 99 | -35.156% |
| 2026-06-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +6.299% | 40 | 68 | -26.222% |
| 2026-06-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.673% | 9 | 68 | -21.575% |
| 2026-06-17 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -8.701% | 10 | 58 | -29.161% |
| 2026-06-15 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -26.667% | 16 | 62 | -35.325% |
| 2026-06-11 | 10.5200 | 10.5200 | 10.5000 | 10.5000 | +5.000% | 2 | 60 | -52.571% |
| 2026-06-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -15.612% | 1 | 59 | -50.200% |
| 2026-06-09 | 11.6700 | 11.8500 | 11.6200 | 11.8500 | +6.183% | 23 | 79 | -57.975% |
| 2026-06-08 | 11.2000 | 11.2000 | 11.1600 | 11.1600 | +0.090% | 2 | 78 | -55.376% |
| 2026-06-05 | 11.1000 | 11.1600 | 11.1000 | 11.1500 | +4.206% | 3 | 80 | -55.336% |
| 2026-06-04 | 10.6500 | 10.7000 | 10.6500 | 10.7000 | +3.382% | 2 | 79 | -53.458% |
| 2026-06-02 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.291% | 1 | 78 | -51.884% |
| 2026-06-01 | 10.0600 | 10.8400 | 10.0600 | 10.3200 | +13.656% | 27 | 93 | -51.744% |
| 2026-05-29 | 9.5000 | 9.5000 | 9.0800 | 9.0800 | -17.828% | 3 | 92 | -45.154% |
| 2026-05-28 | 12.7300 | 12.7300 | 11.0500 | 11.0500 | -13.941% | 9 | 83 | -54.932% |
| 2026-05-20 | 13.1000 | 13.1000 | 12.8400 | 12.8400 | +1.182% | 29 | 54 | -61.215% |
| 2026-05-19 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +2.092% | 14 | 40 | -60.757% |
| 2026-05-18 | 12.5000 | 12.5000 | 12.4300 | 12.4300 | +8.087% | 2 | 39 | -59.936% |
| 2026-05-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.000% | 1 | 38 | -56.696% |
| 2026-05-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.806% | 1 | 38 | -60.160% |
| 2026-05-04 | 12.5300 | 12.5300 | 12.4000 | 12.4000 | -6.486% | 3 | 39 | -59.839% |
| 2026-05-01 | 13.0500 | 13.2800 | 13.0500 | 13.2600 | -13.106% | 12 | 36 | -62.443% |
| 2026-04-29 | 14.6800 | 15.2600 | 13.9800 | 15.2600 | +30.205% | 23 | 36 | -67.366% |
| 2026-04-28 | 11.8500 | 11.8500 | 11.7200 | 11.7200 | +1.472% | 2 | 14 | -57.509% |
| 2026-04-27 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.260% | 1 | 12 | -56.883% |
| 2026-04-23 | 10.5000 | 11.5200 | 10.5000 | 11.5200 | +9.194% | 13 | 13 | -56.771% |
| 2026-04-22 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 0.000% | 2 | 0 | -52.796% |