HOOD270219P00090000
HOOD Feb 19 2027 90.00 Put
optionOPRA
EODOct 30, 2026
14.43USD+34.233%(+3.68)255Vol2,149OI
HOOD270219P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.5000 | 15.1500 | 13.5000 | 14.4300 | +34.233% | 255 | 2,133 | 0.000% |
| 2026-10-29 | 11.1500 | 11.1500 | 10.2200 | 10.7500 | +5.703% | 218 | 1,983 | +34.233% |
| 2026-10-28 | 11.5000 | 11.5000 | 10.1700 | 10.1700 | +1.700% | 296 | 1,788 | +41.888% |
| 2026-10-27 | 9.1500 | 10.0000 | 9.1500 | 10.0000 | -7.063% | 44 | 1,762 | +44.300% |
| 2026-10-26 | 11.3000 | 11.3000 | 10.3700 | 10.7600 | +5.284% | 1,234 | 792 | +34.108% |
| 2026-10-23 | 9.5500 | 10.2200 | 9.5500 | 10.2200 | +2.200% | 44 | 786 | +41.194% |
| 2026-10-22 | 8.2000 | 10.0000 | 8.2000 | 10.0000 | +25.000% | 136 | 744 | +44.300% |
| 2026-10-21 | 8.6000 | 8.7500 | 7.7000 | 8.0000 | -12.184% | 30 | 762 | +80.375% |
| 2026-10-20 | 10.0600 | 10.0600 | 8.6500 | 9.1100 | -4.105% | 67 | 698 | +58.397% |
| 2026-10-19 | 8.8500 | 9.5000 | 8.8500 | 9.5000 | 0.000% | 6 | 702 | +51.895% |
| 2026-10-16 | 7.9400 | 9.7000 | 7.9400 | 9.5000 | +17.284% | 15 | 698 | +51.895% |
| 2026-10-15 | 10.0500 | 10.1000 | 8.0000 | 8.1000 | -3.571% | 52 | 657 | +78.148% |
| 2026-10-14 | 7.5000 | 8.4500 | 7.5000 | 8.4000 | +37.705% | 9 | 657 | +71.786% |
| 2026-10-12 | 6.0500 | 6.2100 | 6.0500 | 6.1000 | -1.613% | 19 | 643 | +136.557% |
| 2026-10-09 | 6.7000 | 6.7000 | 6.2000 | 6.2000 | -8.555% | 8 | 637 | +132.742% |
| 2026-10-08 | 6.7500 | 7.0000 | 6.3000 | 6.7800 | +11.513% | 136 | 595 | +112.832% |
| 2026-10-07 | 6.2500 | 6.5000 | 6.0500 | 6.0800 | +9.550% | 19 | 581 | +137.336% |
| 2026-10-06 | 5.3300 | 5.5500 | 5.3200 | 5.5500 | -0.538% | 11 | 581 | +160.000% |
| 2026-10-05 | 5.5500 | 5.7400 | 5.5500 | 5.5800 | -7.000% | 54 | 550 | +158.602% |
| 2026-10-02 | 5.4000 | 6.0800 | 5.4000 | 6.0000 | -3.382% | 29 | 527 | +140.500% |
| 2026-10-01 | 6.4000 | 6.4000 | 6.0500 | 6.2100 | +3.846% | 15 | 521 | +132.367% |
| 2026-09-30 | 5.7000 | 6.2000 | 5.7000 | 5.9800 | +4.000% | 124 | 537 | +141.304% |
| 2026-09-29 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | -2.211% | 4 | 538 | +150.957% |
| 2026-09-28 | 5.4500 | 5.8800 | 5.4500 | 5.8800 | +7.495% | 7 | 531 | +145.408% |
| 2026-09-25 | 5.5000 | 5.5000 | 5.4700 | 5.4700 | -3.186% | 2 | 531 | +163.803% |
| 2026-09-24 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | +8.863% | 56 | 553 | +155.398% |
| 2026-09-23 | 5.4000 | 5.4000 | 5.1900 | 5.1900 | -3.352% | 3 | 552 | +178.035% |
| 2026-09-22 | 5.5700 | 5.5700 | 5.3700 | 5.3700 | -2.364% | 4 | 553 | +168.715% |
| 2026-09-21 | 5.9300 | 5.9300 | 5.4600 | 5.5000 | -14.063% | 10 | 548 | +162.364% |
| 2026-09-18 | 6.5800 | 6.5800 | 6.4000 | 6.4000 | -27.273% | 11 | 543 | +125.469% |
| 2026-09-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.808% | 2 | 541 | +63.977% |
| 2026-09-16 | 8.3500 | 9.6500 | 8.3500 | 9.6500 | +5.464% | 92 | 458 | +49.534% |
| 2026-09-15 | 7.8000 | 9.1500 | 7.8000 | 9.1500 | +23.649% | 6 | 456 | +57.705% |
| 2026-09-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.268% | 16 | 440 | +95.000% |
| 2026-09-11 | 8.0400 | 8.0400 | 7.6000 | 7.6500 | -1.290% | 20 | 427 | +88.627% |
| 2026-09-10 | 7.6000 | 7.7500 | 7.6000 | 7.7500 | +1.974% | 7 | 424 | +86.194% |
| 2026-09-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +9.353% | 2 | 422 | +89.868% |
| 2026-09-08 | 6.2000 | 6.9500 | 6.2000 | 6.9500 | +6.269% | 8 | 418 | +107.626% |
| 2026-09-04 | 6.5500 | 6.5500 | 6.2500 | 6.5400 | +0.615% | 6 | 417 | +120.642% |
| 2026-09-03 | 7.9000 | 7.9000 | 6.4500 | 6.5000 | -33.673% | 59 | 420 | +122.000% |
| 2026-09-02 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -1.010% | 3 | 417 | +47.245% |
| 2026-09-01 | 10.0000 | 10.0500 | 9.6500 | 9.9000 | -2.463% | 60 | 396 | +45.758% |
| 2026-08-31 | 10.8500 | 10.9000 | 10.1500 | 10.1500 | +0.995% | 63 | 388 | +42.167% |
| 2026-08-28 | 9.2200 | 10.0500 | 9.2200 | 10.0500 | +7.487% | 13 | 382 | +43.582% |
| 2026-08-27 | 9.0100 | 9.3500 | 9.0100 | 9.3500 | 0.000% | 33 | 382 | +54.332% |
| 2026-08-26 | 9.4500 | 9.6500 | 9.3100 | 9.3500 | +1.630% | 66 | 327 | +54.332% |
| 2026-08-25 | 9.8800 | 9.9500 | 9.2000 | 9.2000 | -11.962% | 15 | 334 | +56.848% |
| 2026-08-24 | 10.2500 | 10.4500 | 10.2500 | 10.4500 | +0.869% | 19 | 316 | +38.086% |
| 2026-08-21 | 10.5500 | 10.8000 | 10.0000 | 10.3600 | -24.928% | 47 | 288 | +39.286% |
| 2026-08-18 | 13.9500 | 13.9500 | 13.8000 | 13.8000 | +5.505% | 61 | 320 | +4.565% |
| 2026-08-14 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +4.640% | 1 | 319 | +10.321% |
| 2026-08-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -17.219% | 5 | 314 | +15.440% |
| 2026-08-10 | 15.0500 | 15.1000 | 15.0500 | 15.1000 | -1.948% | 25 | 315 | -4.437% |
| 2026-08-07 | 15.1200 | 15.4000 | 15.1200 | 15.4000 | -6.667% | 2 | 314 | -6.299% |
| 2026-08-06 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.096% | 1 | 313 | -12.545% |
| 2026-08-05 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -6.548% | 10 | 304 | -8.089% |
| 2026-08-03 | 18.7400 | 18.7400 | 16.8000 | 16.8000 | -7.438% | 3 | 302 | -14.107% |
| 2026-07-29 | 17.9500 | 18.1500 | 17.9500 | 18.1500 | +5.523% | 6 | 298 | -20.496% |
| 2026-07-28 | 17.5800 | 17.5800 | 17.1200 | 17.2000 | +3.303% | 3 | 297 | -16.105% |
| 2026-07-27 | 16.0000 | 16.6500 | 16.0000 | 16.6500 | +1.524% | 3 | 295 | -13.333% |
| 2026-07-24 | 17.0000 | 17.0000 | 16.4000 | 16.4000 | +7.753% | 3 | 292 | -12.012% |
| 2026-07-20 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -2.872% | 2 | 290 | -5.191% |
| 2026-07-17 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +14.547% | 5 | 285 | -7.913% |
| 2026-07-16 | 12.9600 | 13.6800 | 12.9600 | 13.6800 | +20.000% | 30 | 270 | +5.482% |
| 2026-07-15 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.557% | 1 | 270 | +26.579% |
| 2026-07-13 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.667% | 1 | 270 | +18.279% |
| 2026-07-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.348% | 1 | 269 | +20.250% |
| 2026-07-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -6.504% | 1 | 268 | +25.478% |
| 2026-07-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.424% | 1 | 268 | +17.317% |
| 2026-07-07 | 11.8000 | 11.8000 | 11.4500 | 11.4500 | 0.000% | 7 | 268 | +26.026% |
| 2026-07-06 | 11.8500 | 11.8500 | 11.4500 | 11.4500 | -22.896% | 4 | 266 | +26.026% |
| 2026-06-30 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -0.802% | 2 | 267 | -2.828% |
| 2026-06-29 | 15.3500 | 15.4700 | 14.9700 | 14.9700 | -13.966% | 29 | 267 | -3.607% |
| 2026-06-25 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +6.945% | 1 | 266 | -17.069% |
| 2026-06-24 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | +16.297% | 2 | 268 | -11.309% |
| 2026-06-23 | 14.2000 | 14.2000 | 13.9900 | 13.9900 | +1.084% | 4 | 268 | +3.145% |
| 2026-06-22 | 13.4000 | 13.8400 | 13.4000 | 13.8400 | -1.983% | 9 | 259 | +4.263% |
| 2026-06-18 | 14.1000 | 14.1200 | 14.0900 | 14.1200 | +4.207% | 6 | 253 | +2.195% |
| 2026-06-17 | 13.7000 | 13.7000 | 13.5500 | 13.5500 | -16.871% | 51 | 259 | +6.494% |
| 2026-06-16 | 15.7400 | 16.3000 | 15.7400 | 16.3000 | -11.797% | 27 | 236 | -11.472% |
| 2026-06-12 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -7.275% | 1 | 235 | -21.916% |
| 2026-06-11 | 20.0900 | 20.0900 | 19.9300 | 19.9300 | -1.580% | 22 | 235 | -27.597% |
| 2026-06-10 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -15.590% | 40 | 195 | -28.741% |
| 2026-06-05 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | +13.535% | 2 | 193 | -39.850% |
| 2026-06-04 | 22.1000 | 22.1000 | 21.1300 | 21.1300 | +1.930% | 52 | 143 | -31.708% |
| 2026-06-02 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | +5.496% | 2 | 141 | -30.391% |
| 2026-06-01 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -12.860% | 40 | 102 | -26.565% |
| 2026-05-14 | 22.7000 | 22.7000 | 22.5500 | 22.5500 | -5.252% | 2 | 102 | -36.009% |
| 2026-05-12 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -0.833% | 1 | 101 | -39.370% |
| 2026-05-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -11.341% | 3 | 101 | -39.875% |
| 2026-04-29 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | +19.779% | 1 | 101 | -46.694% |
| 2026-04-28 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +8.916% | 25 | 100 | -36.150% |
| 2026-04-22 | 19.9900 | 20.7500 | 19.9900 | 20.7500 | 0.000% | 90 | 75 | -30.458% |