HOOD270219P00085000
HOOD Feb 19 2027 85.00 Put
optionOPRA
EODOct 30, 2026
11.48USD+44.767%(+3.55)352Vol1,495OI
HOOD270219P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.6500 | 12.1900 | 10.6500 | 11.4800 | +44.767% | 352 | 1,339 | 0.000% |
| 2026-10-29 | 8.5000 | 8.5000 | 7.8500 | 7.9300 | +0.380% | 164 | 1,318 | +44.767% |
| 2026-10-28 | 9.0000 | 9.0000 | 7.9000 | 7.9000 | +2.199% | 470 | 1,015 | +45.316% |
| 2026-10-27 | 7.4500 | 7.7500 | 7.3500 | 7.7300 | -8.086% | 96 | 982 | +48.512% |
| 2026-10-26 | 8.0500 | 8.8100 | 8.0500 | 8.4100 | +7.545% | 81 | 968 | +36.504% |
| 2026-10-23 | 7.5500 | 7.9500 | 7.5000 | 7.8200 | +3.166% | 10 | 966 | +46.803% |
| 2026-10-22 | 6.4400 | 7.7000 | 6.1500 | 7.5800 | +30.690% | 10 | 969 | +51.451% |
| 2026-10-21 | 6.5900 | 6.6000 | 5.8000 | 5.8000 | -11.450% | 12 | 965 | +97.931% |
| 2026-10-20 | 7.8900 | 7.9500 | 6.5500 | 6.5500 | -12.667% | 10 | 958 | +75.267% |
| 2026-10-19 | 6.9000 | 7.5000 | 6.9000 | 7.5000 | -3.226% | 102 | 932 | +53.067% |
| 2026-10-16 | 5.9000 | 7.7500 | 5.9000 | 7.7500 | +18.321% | 230 | 769 | +48.129% |
| 2026-10-15 | 7.7500 | 7.7500 | 6.5000 | 6.5500 | +0.460% | 7 | 764 | +75.267% |
| 2026-10-14 | 4.8500 | 6.5500 | 4.8500 | 6.5200 | +46.517% | 21 | 748 | +76.074% |
| 2026-10-13 | 4.5200 | 4.5200 | 4.3500 | 4.4500 | -5.319% | 17 | 754 | +157.978% |
| 2026-10-12 | 4.7600 | 4.7600 | 4.6000 | 4.7000 | 0.000% | 3 | 752 | +144.255% |
| 2026-10-09 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | -11.321% | 21 | 734 | +144.255% |
| 2026-10-08 | 4.9500 | 5.3000 | 4.9500 | 5.3000 | +14.967% | 471 | 342 | +116.604% |
| 2026-10-07 | 4.9000 | 4.9000 | 4.6100 | 4.6100 | +5.977% | 14 | 330 | +149.024% |
| 2026-10-06 | 4.2000 | 4.3500 | 4.1800 | 4.3500 | +4.819% | 56 | 342 | +163.908% |
| 2026-10-05 | 4.3900 | 4.3900 | 4.1500 | 4.1500 | -1.190% | 13 | 339 | +176.627% |
| 2026-10-02 | 4.2500 | 4.2800 | 4.2000 | 4.2000 | -12.500% | 4 | 336 | +173.333% |
| 2026-10-01 | 4.9000 | 4.9000 | 4.6200 | 4.8000 | +1.053% | 27 | 335 | +139.167% |
| 2026-09-30 | 4.6000 | 4.7500 | 4.5500 | 4.7500 | +3.261% | 57 | 357 | +141.684% |
| 2026-09-29 | 4.3000 | 4.7000 | 4.3000 | 4.6000 | +2.222% | 4 | 356 | +149.565% |
| 2026-09-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.140% | 2 | 356 | +155.111% |
| 2026-09-24 | 4.8000 | 4.8000 | 4.2000 | 4.2800 | +3.133% | 31 | 348 | +168.224% |
| 2026-09-23 | 3.9800 | 4.1500 | 3.9800 | 4.1500 | -6.742% | 2 | 348 | +176.627% |
| 2026-09-22 | 4.3100 | 4.4500 | 4.2600 | 4.4500 | +8.537% | 4 | 350 | +157.978% |
| 2026-09-21 | 4.5400 | 4.5400 | 4.1000 | 4.1000 | -18.651% | 16 | 341 | +180.000% |
| 2026-09-18 | 5.4900 | 5.4900 | 5.0400 | 5.0400 | -28.713% | 23 | 357 | +127.778% |
| 2026-09-17 | 7.0000 | 7.0700 | 7.0000 | 7.0700 | -13.780% | 5 | 355 | +62.376% |
| 2026-09-16 | 7.1500 | 8.2000 | 7.1500 | 8.2000 | +21.481% | 107 | 296 | +40.000% |
| 2026-09-15 | 6.6000 | 7.0200 | 6.2500 | 6.7500 | +12.500% | 98 | 218 | +70.074% |
| 2026-09-14 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | +1.695% | 2 | 217 | +91.333% |
| 2026-09-11 | 6.0500 | 6.1000 | 5.9000 | 5.9000 | -4.839% | 11 | 219 | +94.576% |
| 2026-09-10 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +3.333% | 6 | 221 | +85.161% |
| 2026-09-09 | 5.8100 | 6.0000 | 5.8100 | 6.0000 | +14.286% | 17 | 217 | +91.333% |
| 2026-09-08 | 5.2200 | 5.2500 | 5.2200 | 5.2500 | +0.575% | 8 | 214 | +118.667% |
| 2026-09-04 | 5.3800 | 5.3800 | 5.1700 | 5.2200 | -0.571% | 7 | 217 | +119.923% |
| 2026-09-03 | 5.8000 | 5.8000 | 5.2500 | 5.2500 | -31.818% | 15 | 221 | +118.667% |
| 2026-09-02 | 7.9000 | 7.9000 | 7.6000 | 7.7000 | -2.160% | 12 | 219 | +49.091% |
| 2026-09-01 | 7.6500 | 7.9500 | 7.6500 | 7.8700 | -0.757% | 17 | 207 | +45.870% |
| 2026-08-31 | 8.7000 | 8.7500 | 7.9300 | 7.9300 | -0.875% | 12 | 213 | +44.767% |
| 2026-08-28 | 7.4400 | 8.1000 | 7.4400 | 8.0000 | +5.960% | 56 | 181 | +43.500% |
| 2026-08-27 | 7.6000 | 7.6000 | 7.1000 | 7.5500 | -0.658% | 17 | 176 | +52.053% |
| 2026-08-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.264% | 7 | 171 | +51.053% |
| 2026-08-25 | 8.1000 | 8.1000 | 7.5800 | 7.5800 | -16.058% | 8 | 164 | +51.451% |
| 2026-08-24 | 8.6200 | 9.0300 | 8.2500 | 9.0300 | +5.000% | 49 | 155 | +27.132% |
| 2026-08-21 | 9.1000 | 9.1000 | 8.5000 | 8.6000 | -23.556% | 32 | 137 | +33.488% |
| 2026-08-20 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -1.055% | 1 | 138 | +2.044% |
| 2026-08-18 | 11.4500 | 11.4500 | 11.3700 | 11.3700 | +9.327% | 2 | 138 | +0.967% |
| 2026-08-17 | 10.4600 | 10.8400 | 10.3000 | 10.4000 | -3.256% | 13 | 129 | +10.385% |
| 2026-08-14 | 10.4100 | 10.7500 | 10.4000 | 10.7500 | +1.607% | 11 | 120 | +6.791% |
| 2026-08-13 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -9.957% | 2 | 121 | +8.507% |
| 2026-08-12 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -6.746% | 1 | 122 | -2.298% |
| 2026-08-10 | 12.7000 | 12.7000 | 12.6000 | 12.6000 | -1.563% | 3 | 120 | -8.889% |
| 2026-08-07 | 12.3800 | 12.9000 | 12.3800 | 12.8000 | -6.364% | 5 | 118 | -10.313% |
| 2026-08-06 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +2.782% | 1 | 118 | -16.020% |
| 2026-08-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -17.901% | 1 | 117 | -13.684% |
| 2026-07-31 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | +6.369% | 5 | 115 | -29.136% |
| 2026-07-30 | 15.2200 | 15.4100 | 14.8500 | 15.2300 | -0.782% | 10 | 115 | -24.622% |
| 2026-07-29 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +9.878% | 5 | 115 | -25.212% |
| 2026-07-24 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +13.762% | 2 | 115 | -17.824% |
| 2026-07-23 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +7.719% | 1 | 114 | -6.515% |
| 2026-07-21 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +10.680% | 2 | 114 | +0.702% |
| 2026-07-16 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.783% | 2 | 114 | +11.456% |
| 2026-07-13 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +0.888% | 1 | 114 | +12.329% |
| 2026-07-10 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -3.062% | 1 | 113 | +13.327% |
| 2026-07-08 | 10.2000 | 10.4500 | 10.2000 | 10.4500 | +8.854% | 2 | 112 | +9.856% |
| 2026-07-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.538% | 4 | 109 | +19.583% |
| 2026-07-02 | 9.6000 | 9.8600 | 9.6000 | 9.7500 | -32.386% | 28 | 88 | +17.744% |
| 2026-06-25 | 14.3000 | 14.4200 | 14.3000 | 14.4200 | +20.468% | 3 | 88 | -20.388% |
| 2026-06-23 | 11.9500 | 11.9700 | 11.9500 | 11.9700 | +4.541% | 2 | 89 | -4.094% |
| 2026-06-22 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -3.538% | 1 | 89 | +0.262% |
| 2026-06-18 | 12.0500 | 12.0500 | 11.8700 | 11.8700 | -12.269% | 11 | 80 | -3.286% |
| 2026-06-15 | 13.8200 | 13.8200 | 13.5300 | 13.5300 | -21.565% | 4 | 81 | -15.152% |
| 2026-06-11 | 17.2800 | 17.3900 | 17.2500 | 17.2500 | +1.710% | 22 | 83 | -33.449% |
| 2026-06-10 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | -12.577% | 2 | 84 | -32.311% |
| 2026-06-09 | 19.7500 | 19.7500 | 19.4000 | 19.4000 | +1.571% | 51 | 33 | -40.825% |
| 2026-06-08 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -5.586% | 1 | 33 | -39.895% |
| 2026-06-05 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +13.652% | 1 | 32 | -43.253% |
| 2026-06-04 | 18.2000 | 18.2000 | 17.8000 | 17.8000 | -17.209% | 4 | 30 | -35.506% |
| 2026-05-26 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +10.143% | 1 | 30 | -46.605% |
| 2026-05-14 | 19.8500 | 19.8500 | 19.4500 | 19.5200 | -7.925% | 3 | 29 | -41.189% |
| 2026-05-04 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -7.826% | 1 | 29 | -45.849% |
| 2026-04-30 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -3.321% | 1 | 29 | -50.087% |
| 2026-04-29 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | +21.378% | 2 | 27 | -51.744% |
| 2026-04-28 | 19.6100 | 19.6100 | 19.6000 | 19.6000 | +9.804% | 27 | 27 | -41.429% |
| 2026-04-22 | 17.7500 | 17.8500 | 17.7500 | 17.8500 | 0.000% | 2 | 0 | -35.686% |