HOOD270219P00095000
HOOD Feb 19 2027 95.00 Put
optionOPRA
EODOct 30, 2026
17.20USD+27.407%(+3.70)207Vol1,903OI
HOOD270219P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.5200 | 18.2300 | 17.1000 | 17.2000 | +27.407% | 207 | 1,939 | 0.000% |
| 2026-10-29 | 13.4900 | 13.5000 | 12.8000 | 13.5000 | +3.132% | 274 | 1,752 | +27.407% |
| 2026-10-28 | 13.7000 | 13.8300 | 12.9000 | 13.0900 | +8.631% | 926 | 929 | +31.398% |
| 2026-10-27 | 12.4500 | 12.5400 | 11.8300 | 12.0500 | -10.075% | 85 | 877 | +42.739% |
| 2026-10-26 | 13.2300 | 14.1000 | 13.1000 | 13.4000 | +5.429% | 33 | 853 | +28.358% |
| 2026-10-23 | 12.0500 | 12.7100 | 12.0500 | 12.7100 | +1.843% | 14 | 843 | +35.327% |
| 2026-10-22 | 10.6900 | 12.4800 | 10.3700 | 12.4800 | +26.701% | 84 | 834 | +37.821% |
| 2026-10-21 | 10.4400 | 11.0000 | 9.7500 | 9.8500 | -13.596% | 378 | 755 | +74.619% |
| 2026-10-20 | 11.9500 | 11.9500 | 11.2000 | 11.4000 | -4.603% | 123 | 651 | +50.877% |
| 2026-10-19 | 11.5000 | 11.9500 | 11.3200 | 11.9500 | 0.000% | 8 | 645 | +43.933% |
| 2026-10-16 | 9.7000 | 11.9500 | 9.6500 | 11.9500 | +21.320% | 46 | 630 | +43.933% |
| 2026-10-15 | 12.2500 | 12.8400 | 9.8500 | 9.8500 | -7.075% | 95 | 589 | +74.619% |
| 2026-10-14 | 9.1500 | 10.6200 | 9.1300 | 10.6000 | +42.665% | 121 | 483 | +62.264% |
| 2026-10-13 | 7.5700 | 7.7200 | 7.3700 | 7.4300 | -6.068% | 62 | 453 | +131.494% |
| 2026-10-12 | 7.8500 | 7.9100 | 7.8500 | 7.9100 | -2.346% | 13 | 454 | +117.446% |
| 2026-10-09 | 8.1000 | 8.1500 | 8.0500 | 8.1000 | -7.955% | 7 | 451 | +112.346% |
| 2026-10-08 | 8.6000 | 8.8000 | 8.4900 | 8.8000 | +13.111% | 140 | 393 | +95.455% |
| 2026-10-07 | 8.1500 | 8.2100 | 7.7800 | 7.7800 | +5.850% | 12 | 387 | +121.080% |
| 2026-10-06 | 6.6500 | 7.3500 | 6.6500 | 7.3500 | +0.823% | 10 | 381 | +134.014% |
| 2026-10-05 | 7.2700 | 7.2900 | 7.1000 | 7.2900 | -5.325% | 15 | 382 | +135.940% |
| 2026-10-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.229% | 1 | 381 | +123.377% |
| 2026-10-01 | 7.9000 | 8.0400 | 7.9000 | 8.0400 | +0.500% | 3 | 381 | +113.930% |
| 2026-09-30 | 7.8000 | 8.0000 | 7.6500 | 8.0000 | +6.667% | 9 | 376 | +115.000% |
| 2026-09-29 | 7.2500 | 7.7000 | 7.2500 | 7.5000 | +0.536% | 12 | 379 | +129.333% |
| 2026-09-28 | 7.4000 | 7.5000 | 7.4000 | 7.4600 | +3.611% | 6 | 377 | +130.563% |
| 2026-09-25 | 7.3000 | 7.3000 | 7.1000 | 7.2000 | +2.128% | 6 | 372 | +138.889% |
| 2026-09-24 | 6.9000 | 7.0500 | 6.8700 | 7.0500 | +6.015% | 31 | 367 | +143.972% |
| 2026-09-23 | 6.7500 | 6.8000 | 6.4500 | 6.6500 | -0.746% | 14 | 368 | +158.647% |
| 2026-09-22 | 6.8000 | 6.9500 | 6.6200 | 6.7000 | -2.899% | 69 | 343 | +156.716% |
| 2026-09-21 | 7.1000 | 7.4000 | 6.9000 | 6.9000 | -14.072% | 43 | 324 | +149.275% |
| 2026-09-18 | 9.0000 | 9.0000 | 7.9500 | 8.0300 | -25.163% | 55 | 306 | +114.197% |
| 2026-09-17 | 10.5000 | 10.7300 | 10.5000 | 10.7300 | -5.877% | 2 | 305 | +60.298% |
| 2026-09-16 | 11.7200 | 11.7200 | 11.4000 | 11.4000 | +10.787% | 5 | 303 | +50.877% |
| 2026-09-15 | 10.6400 | 10.6400 | 10.1100 | 10.2900 | +8.316% | 15 | 296 | +67.153% |
| 2026-09-14 | 9.1500 | 9.5000 | 9.1500 | 9.5000 | +0.956% | 4 | 293 | +81.053% |
| 2026-09-11 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -0.947% | 1 | 294 | +82.784% |
| 2026-09-10 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | +1.713% | 7 | 287 | +81.053% |
| 2026-09-09 | 8.9700 | 9.4000 | 8.9500 | 9.3400 | +8.605% | 9 | 280 | +84.154% |
| 2026-09-08 | 7.7500 | 8.6000 | 7.7500 | 8.6000 | +5.911% | 4 | 279 | +100.000% |
| 2026-09-04 | 8.5000 | 8.5000 | 8.0000 | 8.1200 | -3.563% | 13 | 272 | +111.823% |
| 2026-09-03 | 8.5500 | 8.5500 | 8.4000 | 8.4200 | -29.244% | 8 | 270 | +104.276% |
| 2026-09-02 | 12.0500 | 12.0500 | 11.8500 | 11.9000 | -4.647% | 9 | 261 | +44.538% |
| 2026-09-01 | 11.7000 | 12.4800 | 11.7000 | 12.4800 | +1.878% | 60 | 248 | +37.821% |
| 2026-08-31 | 13.3000 | 13.3000 | 12.2500 | 12.2500 | +1.240% | 8 | 247 | +40.408% |
| 2026-08-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +6.140% | 2 | 247 | +42.149% |
| 2026-08-27 | 11.3500 | 11.4000 | 11.3500 | 11.4000 | 0.000% | 5 | 250 | +50.877% |
| 2026-08-26 | 11.5000 | 11.6500 | 11.4000 | 11.4000 | +1.333% | 106 | 248 | +50.877% |
| 2026-08-25 | 12.2400 | 12.2400 | 11.2500 | 11.2500 | -9.274% | 5 | 248 | +52.889% |
| 2026-08-24 | 12.3500 | 12.4500 | 12.3500 | 12.4000 | -4.395% | 44 | 214 | +38.710% |
| 2026-08-21 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -21.394% | 1 | 213 | +32.614% |
| 2026-08-20 | 15.1000 | 16.5000 | 15.1000 | 16.5000 | +10.368% | 62 | 224 | +4.242% |
| 2026-08-19 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -2.606% | 1 | 225 | +15.050% |
| 2026-08-14 | 15.7200 | 15.7200 | 15.3500 | 15.3500 | -0.065% | 7 | 218 | +12.052% |
| 2026-08-13 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -14.429% | 1 | 219 | +11.979% |
| 2026-08-07 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -6.656% | 1 | 218 | -4.178% |
| 2026-08-06 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +5.370% | 1 | 219 | -10.556% |
| 2026-08-05 | 18.2100 | 18.2500 | 18.2100 | 18.2500 | -9.965% | 10 | 223 | -5.753% |
| 2026-08-03 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -3.797% | 10 | 213 | -15.146% |
| 2026-07-30 | 20.8000 | 21.0700 | 20.8000 | 21.0700 | +0.813% | 26 | 214 | -18.367% |
| 2026-07-29 | 20.5400 | 20.9000 | 20.5400 | 20.9000 | +5.290% | 12 | 216 | -17.703% |
| 2026-07-28 | 20.7200 | 20.7200 | 19.8500 | 19.8500 | +2.531% | 2 | 216 | -13.350% |
| 2026-07-27 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +0.833% | 1 | 216 | -11.157% |
| 2026-07-24 | 18.7000 | 19.5000 | 18.7000 | 19.2000 | +1.053% | 37 | 183 | -10.417% |
| 2026-07-20 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +34.466% | 1 | 182 | -9.474% |
| 2026-07-10 | 14.7800 | 14.7800 | 14.1300 | 14.1300 | -2.215% | 2 | 181 | +21.727% |
| 2026-07-08 | 14.4500 | 14.4500 | 14.4000 | 14.4500 | +3.214% | 137 | 46 | +19.031% |
| 2026-07-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.321% | 1 | 45 | +22.857% |
| 2026-07-06 | 14.2300 | 14.2300 | 13.5500 | 13.5500 | -0.950% | 3 | 43 | +26.937% |
| 2026-07-02 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -19.053% | 13 | 43 | +25.731% |
| 2026-06-29 | 17.8800 | 17.8800 | 16.8900 | 16.9000 | -8.649% | 14 | 29 | +1.775% |
| 2026-06-26 | 19.0400 | 19.0400 | 18.5000 | 18.5000 | -1.961% | 3 | 27 | -7.027% |
| 2026-06-24 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +14.087% | 1 | 26 | -8.850% |
| 2026-06-23 | 16.5500 | 16.5700 | 16.5400 | 16.5400 | +1.038% | 6 | 25 | +3.990% |
| 2026-06-18 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -13.478% | 1 | 25 | +5.070% |
| 2026-06-16 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | -0.839% | 1 | 24 | -9.091% |
| 2026-06-15 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -19.832% | 1 | 25 | -9.853% |
| 2026-06-11 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +0.976% | 1 | 25 | -27.731% |
| 2026-06-10 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | -2.964% | 1 | 25 | -27.026% |
| 2026-06-04 | 24.2500 | 24.3000 | 24.2500 | 24.2900 | +13.135% | 15 | 11 | -29.189% |
| 2026-05-29 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | -18.736% | 1 | 10 | -19.888% |
| 2026-05-28 | 27.4000 | 27.4000 | 26.2000 | 26.4200 | -3.927% | 7 | 4 | -34.898% |
| 2026-05-13 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +0.696% | 1 | 3 | -37.455% |
| 2026-05-11 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | -6.473% | 1 | 2 | -37.019% |
| 2026-05-01 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -5.440% | 1 | 1 | -41.096% |
| 2026-04-29 | 30.8800 | 30.8800 | 30.8800 | 30.8800 | 0.000% | 1 | 1 | -44.301% |