HOOD270219P00080000
HOOD Feb 19 2027 80.00 Put
optionOPRA
EODOct 30, 2026
9.02USD+45.484%(+2.82)209Vol1,596OI
HOOD270219P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 8.2000 | 9.5500 | 7.8000 | 9.0200 | +45.484% | 209 | 1,603 | 0.000% |
| 2026-10-29 | 6.4000 | 6.5000 | 5.8000 | 6.2000 | +4.202% | 109 | 1,565 | +45.484% |
| 2026-10-28 | 6.6000 | 6.6000 | 5.8300 | 5.9500 | +6.250% | 574 | 1,114 | +51.597% |
| 2026-10-27 | 6.0000 | 6.0000 | 5.4500 | 5.6000 | -10.400% | 33 | 1,119 | +61.071% |
| 2026-10-26 | 6.3000 | 6.7700 | 6.2000 | 6.2500 | +2.124% | 105 | 1,030 | +44.320% |
| 2026-10-23 | 5.7300 | 6.1200 | 5.5400 | 6.1200 | +4.259% | 211 | 1,012 | +47.386% |
| 2026-10-22 | 4.6600 | 5.8700 | 4.6600 | 5.8700 | +36.512% | 6 | 1,011 | +53.663% |
| 2026-10-21 | 4.5500 | 4.5500 | 4.3000 | 4.3000 | -19.173% | 21 | 1,013 | +109.767% |
| 2026-10-20 | 5.4000 | 5.4000 | 4.9500 | 5.3200 | -7.478% | 129 | 1,036 | +69.549% |
| 2026-10-19 | 5.3500 | 5.7500 | 5.3000 | 5.7500 | -3.361% | 67 | 1,088 | +56.870% |
| 2026-10-16 | 4.4500 | 5.9500 | 4.4500 | 5.9500 | +23.958% | 14 | 1,081 | +51.597% |
| 2026-10-15 | 5.5500 | 6.2300 | 4.8000 | 4.8000 | -2.041% | 39 | 1,066 | +87.917% |
| 2026-10-14 | 3.9500 | 5.0000 | 3.9500 | 4.9000 | +47.590% | 760 | 598 | +84.082% |
| 2026-10-13 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | -2.924% | 17 | 582 | +171.687% |
| 2026-10-12 | 3.4500 | 3.4900 | 3.4000 | 3.4200 | -8.800% | 12 | 588 | +163.743% |
| 2026-10-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 2 | 587 | +140.533% |
| 2026-10-08 | 3.7500 | 3.9100 | 3.7000 | 3.8000 | +7.042% | 325 | 363 | +137.368% |
| 2026-10-07 | 3.5000 | 3.6500 | 3.5000 | 3.5500 | +14.516% | 6 | 360 | +154.085% |
| 2026-10-06 | 2.9300 | 3.1000 | 2.8900 | 3.1000 | -1.587% | 57 | 393 | +190.968% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | -7.353% | 3 | 395 | +186.349% |
| 2026-10-02 | 3.2000 | 3.4500 | 3.1000 | 3.4000 | -4.762% | 8 | 394 | +165.294% |
| 2026-10-01 | 3.6000 | 3.6500 | 3.5500 | 3.5700 | +5.000% | 26 | 391 | +152.661% |
| 2026-09-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 390 | +165.294% |
| 2026-09-28 | 3.5100 | 3.5100 | 3.3800 | 3.4500 | +5.505% | 4 | 389 | +161.449% |
| 2026-09-25 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | -0.909% | 12 | 388 | +175.841% |
| 2026-09-23 | 3.2000 | 3.3000 | 3.0000 | 3.3000 | +3.125% | 17 | 378 | +173.333% |
| 2026-09-22 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | -4.478% | 6 | 380 | +181.875% |
| 2026-09-21 | 3.5500 | 3.5500 | 3.3000 | 3.3500 | -13.882% | 27 | 382 | +169.254% |
| 2026-09-18 | 4.4500 | 4.4500 | 3.8900 | 3.8900 | -29.910% | 47 | 418 | +131.877% |
| 2026-09-17 | 5.5500 | 5.5500 | 5.4500 | 5.5500 | -11.905% | 7 | 418 | +62.523% |
| 2026-09-16 | 5.5500 | 6.3500 | 5.5500 | 6.3000 | +16.667% | 17 | 409 | +43.175% |
| 2026-09-15 | 5.1500 | 5.4000 | 4.8500 | 5.4000 | +17.391% | 10 | 406 | +67.037% |
| 2026-09-14 | 4.5500 | 4.8000 | 4.5000 | 4.6000 | -3.766% | 5 | 408 | +96.087% |
| 2026-09-11 | 4.6700 | 4.7800 | 4.6700 | 4.7800 | +3.463% | 3 | 409 | +88.703% |
| 2026-09-09 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +5.000% | 1 | 409 | +95.238% |
| 2026-09-08 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | +10.553% | 13 | 411 | +105.000% |
| 2026-09-04 | 4.3500 | 4.3500 | 3.9500 | 3.9800 | +2.051% | 49 | 446 | +126.633% |
| 2026-09-03 | 4.6500 | 4.6500 | 3.9000 | 3.9000 | -35.000% | 57 | 461 | +131.282% |
| 2026-09-02 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -4.000% | 8 | 468 | +50.333% |
| 2026-09-01 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | +2.796% | 9 | 460 | +44.320% |
| 2026-08-31 | 6.8000 | 6.8000 | 6.0800 | 6.0800 | -4.851% | 5 | 459 | +48.355% |
| 2026-08-28 | 6.1700 | 6.3900 | 5.9200 | 6.3900 | +10.363% | 5 | 459 | +41.158% |
| 2026-08-27 | 6.1500 | 6.1500 | 5.6400 | 5.7900 | -2.689% | 17 | 455 | +55.786% |
| 2026-08-26 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | -0.833% | 3 | 456 | +51.597% |
| 2026-08-25 | 6.5500 | 6.5500 | 6.0000 | 6.0000 | -9.774% | 4 | 454 | +50.333% |
| 2026-08-24 | 6.8500 | 6.8500 | 6.6500 | 6.6500 | 0.000% | 14 | 451 | +35.639% |
| 2026-08-21 | 8.0000 | 8.0000 | 6.6500 | 6.6500 | -25.864% | 51 | 454 | +35.639% |
| 2026-08-20 | 7.2500 | 8.9700 | 7.2500 | 8.9700 | +7.425% | 7 | 449 | +0.557% |
| 2026-08-19 | 9.0300 | 9.0300 | 7.8500 | 8.3500 | -7.222% | 19 | 454 | +8.024% |
| 2026-08-18 | 9.1500 | 9.3000 | 8.8500 | 9.0000 | +7.143% | 85 | 420 | +0.222% |
| 2026-08-17 | 8.7000 | 9.0000 | 8.3000 | 8.4000 | -0.943% | 119 | 357 | +7.381% |
| 2026-08-14 | 8.6000 | 8.6000 | 8.4800 | 8.4800 | -0.235% | 3 | 354 | +6.368% |
| 2026-08-13 | 8.5900 | 8.5900 | 8.5000 | 8.5000 | -12.821% | 4 | 350 | +6.118% |
| 2026-08-12 | 9.8000 | 9.8000 | 9.5500 | 9.7500 | -2.985% | 7 | 352 | -7.487% |
| 2026-08-11 | 10.1500 | 10.1500 | 10.0500 | 10.0500 | -2.427% | 12 | 342 | -10.249% |
| 2026-08-10 | 10.3900 | 10.3900 | 10.3000 | 10.3000 | -1.435% | 2 | 340 | -12.427% |
| 2026-08-07 | 10.2500 | 10.6000 | 10.2500 | 10.4500 | -8.091% | 7 | 333 | -13.684% |
| 2026-08-06 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +1.518% | 1 | 332 | -20.668% |
| 2026-08-04 | 11.4000 | 11.4000 | 11.2000 | 11.2000 | -9.312% | 8 | 333 | -19.464% |
| 2026-08-03 | 13.1500 | 13.1500 | 12.3500 | 12.3500 | -3.061% | 5 | 328 | -26.964% |
| 2026-07-31 | 13.5000 | 13.6200 | 12.7400 | 12.7400 | -2.599% | 6 | 326 | -29.199% |
| 2026-07-30 | 12.9700 | 13.0800 | 12.9700 | 13.0800 | +2.187% | 2 | 324 | -31.040% |
| 2026-07-29 | 12.7500 | 12.9500 | 12.7500 | 12.8000 | +6.667% | 130 | 247 | -29.531% |
| 2026-07-28 | 12.8000 | 12.8000 | 12.0000 | 12.0000 | +7.623% | 8 | 243 | -24.833% |
| 2026-07-27 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -5.106% | 1 | 243 | -19.103% |
| 2026-07-24 | 12.3000 | 12.3000 | 11.7500 | 11.7500 | +15.196% | 41 | 267 | -23.234% |
| 2026-07-23 | 10.2900 | 10.2900 | 10.2000 | 10.2000 | +6.806% | 2 | 265 | -11.569% |
| 2026-07-21 | 9.8200 | 9.8200 | 9.5500 | 9.5500 | -13.182% | 12 | 272 | -5.550% |
| 2026-07-20 | 10.9600 | 11.0000 | 10.6500 | 11.0000 | +4.364% | 105 | 221 | -18.000% |
| 2026-07-17 | 10.5500 | 11.6500 | 10.4800 | 10.5400 | +11.534% | 17 | 220 | -14.421% |
| 2026-07-16 | 8.5000 | 9.4500 | 8.5000 | 9.4500 | +17.391% | 3 | 222 | -4.550% |
| 2026-07-15 | 8.0600 | 8.0600 | 8.0500 | 8.0500 | -8.210% | 10 | 212 | +12.050% |
| 2026-07-13 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +8.005% | 1 | 211 | +2.851% |
| 2026-07-09 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | 0.000% | 9 | 202 | +11.084% |
| 2026-07-02 | 8.2000 | 8.2000 | 8.1200 | 8.1200 | -17.980% | 4 | 204 | +11.084% |
| 2026-07-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -15.457% | 1 | 203 | -8.889% |
| 2026-06-25 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +17.100% | 2 | 201 | -22.972% |
| 2026-06-23 | 9.9500 | 10.0100 | 9.9500 | 10.0000 | +9.890% | 12 | 201 | -9.800% |
| 2026-06-22 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.211% | 1 | 201 | -0.879% |
| 2026-06-17 | 10.8000 | 10.8000 | 9.5000 | 9.5000 | -16.520% | 11 | 191 | -5.053% |
| 2026-06-16 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -2.318% | 10 | 201 | -20.738% |
| 2026-06-15 | 11.6500 | 11.6800 | 11.6500 | 11.6500 | -21.070% | 24 | 202 | -22.575% |
| 2026-06-10 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -10.274% | 2 | 204 | -38.889% |
| 2026-06-08 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -6.428% | 8 | 212 | -45.167% |
| 2026-06-05 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +14.230% | 1 | 211 | -48.692% |
| 2026-06-04 | 15.4500 | 15.4500 | 15.3900 | 15.3900 | +2.532% | 4 | 208 | -41.391% |
| 2026-06-01 | 14.6700 | 15.2500 | 14.6700 | 15.0100 | +11.765% | 17 | 203 | -39.907% |
| 2026-05-29 | 13.7500 | 13.7500 | 13.3000 | 13.4300 | -24.338% | 47 | 160 | -32.837% |
| 2026-05-27 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 0.000% | 30 | 130 | -49.183% |
| 2026-05-15 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +6.607% | 2 | 130 | -49.183% |
| 2026-05-14 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -2.802% | 1 | 130 | -45.826% |
| 2026-05-11 | 17.6100 | 17.6100 | 17.1300 | 17.1300 | -5.359% | 3 | 128 | -47.344% |
| 2026-05-08 | 18.4700 | 18.5000 | 18.1000 | 18.1000 | +1.685% | 36 | 101 | -50.166% |
| 2026-05-06 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +0.565% | 30 | 101 | -49.326% |
| 2026-05-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -4.273% | 50 | 71 | -49.040% |
| 2026-05-04 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | -2.530% | 3 | 21 | -51.217% |
| 2026-05-01 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -3.313% | 3 | 15 | -52.451% |
| 2026-04-30 | 19.5200 | 19.6200 | 19.5200 | 19.6200 | -3.824% | 3 | 15 | -54.027% |
| 2026-04-29 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +20.141% | 2 | 13 | -55.784% |
| 2026-04-28 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +13.960% | 2 | 12 | -46.879% |
| 2026-04-22 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 0.000% | 10 | 10 | -39.463% |