HOOD270219P00075000
HOOD Feb 19 2027 75.00 Put
optionOPRA
EODOct 30, 2026
6.45USD+51.054%(+2.18)158Vol2,838OI
HOOD270219P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.5100 | 7.3500 | 5.5100 | 6.4500 | +51.054% | 158 | 2,803 | 0.000% |
| 2026-10-29 | 4.5500 | 4.5500 | 4.2000 | 4.2700 | -4.045% | 139 | 2,796 | +51.054% |
| 2026-10-28 | 4.8000 | 4.9700 | 4.2400 | 4.4500 | +9.877% | 124 | 2,731 | +44.944% |
| 2026-10-27 | 4.0500 | 4.1200 | 3.9800 | 4.0500 | -14.737% | 10 | 2,725 | +59.259% |
| 2026-10-26 | 4.8500 | 5.0000 | 4.5000 | 4.7500 | +11.241% | 115 | 2,756 | +35.789% |
| 2026-10-23 | 4.1500 | 4.5000 | 4.1000 | 4.2700 | -2.288% | 18 | 2,745 | +51.054% |
| 2026-10-22 | 3.6300 | 4.3700 | 3.6300 | 4.3700 | +32.024% | 55 | 2,743 | +47.597% |
| 2026-10-21 | 3.7000 | 3.7000 | 3.1400 | 3.3100 | -14.910% | 2,338 | 1,082 | +94.864% |
| 2026-10-20 | 4.4500 | 4.4500 | 3.8900 | 3.8900 | -4.657% | 61 | 1,087 | +65.810% |
| 2026-10-19 | 3.9500 | 4.0800 | 3.8500 | 4.0800 | -5.116% | 16 | 1,076 | +58.088% |
| 2026-10-16 | 3.8400 | 4.3000 | 3.8000 | 4.3000 | +29.909% | 32 | 1,057 | +50.000% |
| 2026-10-15 | 4.4000 | 4.6300 | 3.3000 | 3.3100 | -8.056% | 50 | 1,032 | +94.864% |
| 2026-10-14 | 3.0000 | 3.6000 | 3.0000 | 3.6000 | +51.899% | 140 | 1,030 | +79.167% |
| 2026-10-13 | 2.3500 | 2.3900 | 2.3500 | 2.3700 | -4.819% | 19 | 1,030 | +172.152% |
| 2026-10-12 | 2.4500 | 2.5200 | 2.4500 | 2.4900 | -5.323% | 7 | 1,024 | +159.036% |
| 2026-10-09 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -7.067% | 4 | 1,024 | +145.247% |
| 2026-10-08 | 2.7600 | 2.8500 | 2.7500 | 2.8300 | +12.749% | 230 | 978 | +127.915% |
| 2026-10-07 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | +41.808% | 3 | 978 | +156.972% |
| 2026-10-06 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -24.034% | 30 | 965 | +264.407% |
| 2026-10-02 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | -10.385% | 2 | 963 | +176.824% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.5600 | 2.6000 | -3.704% | 47 | 964 | +148.077% |
| 2026-09-30 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | +10.204% | 38 | 937 | +138.889% |
| 2026-09-29 | 2.5700 | 2.5800 | 2.4500 | 2.4500 | +0.823% | 13 | 948 | +163.265% |
| 2026-09-28 | 2.4300 | 2.4300 | 2.4200 | 2.4300 | -4.331% | 9 | 941 | +165.432% |
| 2026-09-24 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +5.833% | 1 | 940 | +153.937% |
| 2026-09-23 | 2.2800 | 2.4000 | 2.2800 | 2.4000 | -1.639% | 2 | 940 | +168.750% |
| 2026-09-22 | 2.4300 | 2.4400 | 2.4300 | 2.4400 | -4.688% | 4 | 940 | +164.344% |
| 2026-09-21 | 2.5500 | 2.6800 | 2.4900 | 2.5600 | -12.628% | 53 | 954 | +151.953% |
| 2026-09-18 | 3.2300 | 3.2300 | 2.6600 | 2.9300 | -27.295% | 58 | 970 | +120.137% |
| 2026-09-17 | 4.0000 | 4.2500 | 4.0000 | 4.0300 | -16.907% | 6 | 970 | +60.050% |
| 2026-09-16 | 4.3300 | 4.9900 | 4.3300 | 4.8500 | +21.554% | 100 | 936 | +32.990% |
| 2026-09-15 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +12.394% | 1 | 936 | +61.654% |
| 2026-09-14 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 9 | 936 | +81.690% |
| 2026-09-11 | 3.6000 | 3.7000 | 3.6000 | 3.6000 | 0.000% | 4 | 932 | +79.167% |
| 2026-09-10 | 3.8700 | 3.8700 | 3.6000 | 3.6000 | +1.408% | 23 | 918 | +79.167% |
| 2026-09-09 | 3.3700 | 3.5600 | 3.3700 | 3.5500 | +2.899% | 7 | 919 | +81.690% |
| 2026-09-08 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | +14.238% | 22 | 919 | +86.957% |
| 2026-09-04 | 3.1300 | 3.1300 | 3.0200 | 3.0200 | -0.984% | 6 | 920 | +113.576% |
| 2026-09-03 | 3.5500 | 3.5500 | 2.9900 | 3.0500 | -35.924% | 215 | 939 | +111.475% |
| 2026-09-02 | 4.7500 | 4.7600 | 4.7000 | 4.7600 | -3.252% | 4 | 937 | +35.504% |
| 2026-09-01 | 4.8000 | 4.9200 | 4.8000 | 4.9200 | +4.681% | 504 | 988 | +31.098% |
| 2026-08-31 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | -4.082% | 8 | 983 | +37.234% |
| 2026-08-28 | 4.8000 | 4.9000 | 4.5500 | 4.9000 | +10.112% | 24 | 960 | +31.633% |
| 2026-08-27 | 4.6000 | 4.6000 | 4.3000 | 4.4500 | -1.982% | 291 | 678 | +44.944% |
| 2026-08-25 | 4.9000 | 4.9900 | 4.5400 | 4.5400 | -19.217% | 123 | 576 | +42.070% |
| 2026-08-24 | 5.2500 | 5.6200 | 5.2500 | 5.6200 | +4.851% | 22 | 575 | +14.769% |
| 2026-08-21 | 5.8500 | 5.8500 | 5.2500 | 5.3600 | -24.187% | 62 | 548 | +20.336% |
| 2026-08-20 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +11.339% | 1 | 548 | -8.769% |
| 2026-08-19 | 6.9500 | 7.0000 | 6.3100 | 6.3500 | -11.806% | 5 | 549 | +1.575% |
| 2026-08-18 | 7.2200 | 7.2200 | 7.2000 | 7.2000 | +10.769% | 2 | 549 | -10.417% |
| 2026-08-17 | 6.5000 | 6.6700 | 6.5000 | 6.5000 | -3.274% | 25 | 542 | -0.769% |
| 2026-08-14 | 6.8300 | 6.8300 | 6.7000 | 6.7200 | +1.357% | 8 | 540 | -4.018% |
| 2026-08-13 | 6.5300 | 6.6300 | 6.4500 | 6.6300 | -10.405% | 263 | 283 | -2.715% |
| 2026-08-12 | 7.7000 | 7.7000 | 7.4000 | 7.4000 | -7.500% | 2 | 281 | -12.838% |
| 2026-08-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 280 | -19.375% |
| 2026-08-10 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | -4.762% | 5 | 279 | -19.375% |
| 2026-08-07 | 8.2500 | 8.4500 | 8.2500 | 8.4000 | -7.692% | 8 | 275 | -23.214% |
| 2026-08-06 | 9.1000 | 9.1500 | 9.0000 | 9.1000 | -9.182% | 156 | 194 | -29.121% |
| 2026-08-03 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -10.054% | 1 | 194 | -35.629% |
| 2026-07-31 | 11.2000 | 11.2000 | 10.7900 | 11.1400 | +5.393% | 13 | 193 | -42.101% |
| 2026-07-30 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +0.667% | 1 | 193 | -38.978% |
| 2026-07-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.375% | 1 | 193 | -38.571% |
| 2026-07-27 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -2.340% | 1 | 193 | -32.812% |
| 2026-07-24 | 9.8000 | 9.8300 | 9.7000 | 9.8300 | +22.875% | 7 | 193 | -34.385% |
| 2026-07-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.226% | 5 | 193 | -19.375% |
| 2026-07-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -14.835% | 6 | 193 | -16.774% |
| 2026-07-17 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +19.580% | 1 | 193 | -29.121% |
| 2026-07-16 | 7.3200 | 7.6500 | 7.3200 | 7.6100 | +9.496% | 6 | 193 | -15.243% |
| 2026-07-10 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.006% | 1 | 193 | -7.194% |
| 2026-07-08 | 7.3000 | 7.3000 | 6.8500 | 7.2400 | +9.697% | 14 | 183 | -10.912% |
| 2026-07-06 | 6.8500 | 6.8500 | 6.5800 | 6.6000 | -1.493% | 3 | 183 | -2.273% |
| 2026-07-02 | 6.6600 | 6.7200 | 6.6000 | 6.7000 | -13.882% | 18 | 193 | -3.731% |
| 2026-07-01 | 7.6900 | 7.7800 | 7.6900 | 7.7800 | -12.486% | 4 | 191 | -17.095% |
| 2026-06-30 | 8.9000 | 8.9000 | 8.8700 | 8.8900 | -8.914% | 109 | 149 | -27.447% |
| 2026-06-26 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -0.914% | 6 | 143 | -33.914% |
| 2026-06-24 | 8.5000 | 9.8500 | 8.5000 | 9.8500 | +20.563% | 6 | 148 | -34.518% |
| 2026-06-22 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -0.366% | 1 | 148 | -21.053% |
| 2026-06-18 | 7.9600 | 8.2000 | 7.9600 | 8.2000 | +1.863% | 4 | 146 | -21.341% |
| 2026-06-17 | 8.0000 | 8.0900 | 8.0000 | 8.0500 | -14.815% | 24 | 150 | -19.876% |
| 2026-06-16 | 9.9500 | 9.9500 | 9.4500 | 9.4500 | -0.526% | 3 | 148 | -31.746% |
| 2026-06-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -23.817% | 2 | 146 | -32.105% |
| 2026-06-11 | 12.4500 | 12.5000 | 12.4500 | 12.4700 | -0.240% | 9 | 145 | -48.276% |
| 2026-06-10 | 12.1000 | 12.5000 | 12.1000 | 12.5000 | -14.501% | 134 | 25 | -48.400% |
| 2026-06-05 | 13.5000 | 14.6200 | 13.5000 | 14.6200 | +12.983% | 7 | 20 | -55.882% |
| 2026-06-04 | 12.9500 | 12.9500 | 12.9400 | 12.9400 | -5.547% | 2 | 19 | -50.155% |
| 2026-06-03 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +8.644% | 1 | 18 | -52.920% |
| 2026-05-29 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -4.252% | 1 | 17 | -48.850% |
| 2026-05-28 | 14.4400 | 14.4400 | 13.1700 | 13.1700 | -12.781% | 10 | 21 | -51.025% |
| 2026-05-20 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.667% | 9 | 15 | -57.285% |
| 2026-05-18 | 14.7600 | 15.0000 | 14.7600 | 15.0000 | +7.143% | 11 | 10 | -57.000% |
| 2026-05-14 | 15.3500 | 15.3500 | 14.0000 | 14.0000 | -7.713% | 2 | 8 | -53.929% |
| 2026-05-04 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -4.711% | 2 | 8 | -57.482% |
| 2026-05-01 | 15.9000 | 16.0400 | 15.9000 | 15.9200 | 0.000% | 12 | 0 | -59.485% |