HOOD270319P00100000
HOOD Mar 19 2027 100.00 Put
optionOPRA
EODOct 30, 2026
21.60USD+23.429%(+4.10)159Vol1,931OI
HOOD270319P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.3800 | 22.8800 | 21.6000 | 21.6000 | +23.429% | 159 | 1,969 | 0.000% |
| 2026-10-29 | 17.6000 | 17.8500 | 17.3500 | 17.5000 | -0.285% | 7 | 1,969 | +23.429% |
| 2026-10-28 | 17.5000 | 17.9500 | 17.5000 | 17.5500 | +5.279% | 13 | 1,965 | +23.077% |
| 2026-10-27 | 16.3000 | 16.7000 | 16.1500 | 16.6700 | -4.906% | 70 | 1,939 | +29.574% |
| 2026-10-26 | 17.9000 | 18.2000 | 17.3000 | 17.5300 | +4.532% | 156 | 2,006 | +23.217% |
| 2026-10-23 | 16.1600 | 16.8000 | 16.1500 | 16.7700 | +1.024% | 6 | 2,004 | +28.801% |
| 2026-10-22 | 14.3300 | 16.6000 | 14.3300 | 16.6000 | +21.523% | 38 | 2,004 | +30.120% |
| 2026-10-21 | 14.1500 | 14.1500 | 13.5000 | 13.6600 | -11.871% | 167 | 1,872 | +58.126% |
| 2026-10-20 | 16.3400 | 16.3400 | 14.3700 | 15.5000 | -4.025% | 13 | 1,865 | +39.355% |
| 2026-10-19 | 15.0400 | 16.1500 | 15.0100 | 16.1500 | -0.309% | 51 | 1,853 | +33.746% |
| 2026-10-16 | 13.9200 | 16.3000 | 13.2500 | 16.2000 | +14.085% | 42 | 1,839 | +33.333% |
| 2026-10-15 | 15.7500 | 17.0200 | 14.2000 | 14.2000 | -2.069% | 147 | 1,802 | +52.113% |
| 2026-10-14 | 11.6600 | 14.5000 | 11.6400 | 14.5000 | +30.045% | 55 | 1,769 | +48.966% |
| 2026-10-13 | 11.4000 | 11.4000 | 10.7800 | 11.1500 | -2.021% | 115 | 1,810 | +93.722% |
| 2026-10-12 | 11.6500 | 11.6500 | 11.3800 | 11.3800 | -1.897% | 107 | 1,744 | +89.807% |
| 2026-10-09 | 11.8000 | 11.8500 | 11.5000 | 11.6000 | -1.695% | 10 | 1,743 | +86.207% |
| 2026-10-08 | 12.2000 | 12.4700 | 11.6000 | 11.8000 | +3.509% | 102 | 1,705 | +83.051% |
| 2026-10-07 | 11.4100 | 11.7000 | 11.4000 | 11.4000 | +6.542% | 7 | 1,705 | +89.474% |
| 2026-10-06 | 9.9700 | 10.7000 | 9.8600 | 10.7000 | +3.783% | 27 | 1,700 | +101.869% |
| 2026-10-05 | 10.4500 | 10.5000 | 10.3100 | 10.3100 | -5.845% | 22 | 1,695 | +109.505% |
| 2026-10-02 | 10.6300 | 11.1000 | 9.9900 | 10.9500 | -3.012% | 38 | 1,700 | +97.260% |
| 2026-10-01 | 11.4500 | 11.5500 | 11.2700 | 11.2900 | +0.356% | 37 | 1,658 | +91.320% |
| 2026-09-30 | 10.7400 | 11.4900 | 10.6500 | 11.2500 | +7.450% | 1,063 | 707 | +92.000% |
| 2026-09-29 | 10.3500 | 10.7000 | 10.3500 | 10.4700 | +0.287% | 127 | 704 | +106.304% |
| 2026-09-28 | 10.4500 | 10.5500 | 10.4400 | 10.4400 | +4.925% | 6 | 703 | +106.897% |
| 2026-09-25 | 10.3000 | 10.4500 | 9.9500 | 9.9500 | -1.093% | 52 | 676 | +117.085% |
| 2026-09-24 | 10.2800 | 10.5600 | 9.6500 | 10.0600 | +2.653% | 20 | 664 | +114.712% |
| 2026-09-23 | 9.7300 | 9.8000 | 9.3300 | 9.8000 | +2.083% | 21 | 658 | +120.408% |
| 2026-09-22 | 9.5700 | 9.8100 | 9.5700 | 9.6000 | -4.000% | 78 | 601 | +125.000% |
| 2026-09-21 | 10.1500 | 10.2500 | 9.7700 | 10.0000 | -11.661% | 85 | 595 | +116.000% |
| 2026-09-18 | 12.7100 | 12.7100 | 11.0300 | 11.3200 | -17.009% | 57 | 583 | +90.813% |
| 2026-09-17 | 13.9900 | 14.4200 | 13.6400 | 13.6400 | -13.671% | 14 | 573 | +58.358% |
| 2026-09-16 | 14.7100 | 16.3500 | 14.7000 | 15.8000 | +12.857% | 27 | 567 | +36.709% |
| 2026-09-15 | 13.1300 | 15.0000 | 13.1300 | 14.0000 | +10.410% | 9 | 562 | +54.286% |
| 2026-09-14 | 12.6300 | 12.6800 | 12.5500 | 12.6800 | -2.462% | 13 | 561 | +70.347% |
| 2026-09-11 | 12.7500 | 13.0000 | 12.7500 | 13.0000 | -0.383% | 4 | 559 | +66.154% |
| 2026-09-10 | 13.0800 | 13.0800 | 12.9500 | 13.0500 | +1.953% | 10 | 565 | +65.517% |
| 2026-09-09 | 12.2000 | 12.8000 | 12.2000 | 12.8000 | +11.790% | 9 | 565 | +68.750% |
| 2026-09-08 | 11.2000 | 11.4500 | 11.2000 | 11.4500 | +2.507% | 16 | 557 | +88.646% |
| 2026-09-04 | 11.8000 | 11.8000 | 10.8000 | 11.1700 | +0.540% | 44 | 549 | +93.375% |
| 2026-09-03 | 12.2500 | 12.2500 | 10.9500 | 11.1100 | -27.904% | 54 | 546 | +94.419% |
| 2026-09-02 | 15.9900 | 15.9900 | 15.4100 | 15.4100 | -6.606% | 8 | 544 | +40.169% |
| 2026-09-01 | 15.6600 | 16.6500 | 15.1800 | 16.5000 | +2.167% | 125 | 546 | +30.909% |
| 2026-08-31 | 16.8300 | 16.8300 | 16.1500 | 16.1500 | +7.380% | 4 | 547 | +33.746% |
| 2026-08-28 | 15.1300 | 15.2600 | 15.0400 | 15.0400 | +2.105% | 7 | 545 | +43.617% |
| 2026-08-27 | 14.6600 | 14.7300 | 14.5500 | 14.7300 | -2.450% | 6 | 543 | +46.640% |
| 2026-08-26 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +3.072% | 1 | 542 | +43.046% |
| 2026-08-25 | 15.9400 | 15.9400 | 14.5500 | 14.6500 | -13.365% | 60 | 540 | +47.440% |
| 2026-08-24 | 16.1800 | 16.9100 | 15.6500 | 16.9100 | +3.742% | 190 | 417 | +27.735% |
| 2026-08-21 | 16.7800 | 17.2000 | 16.1000 | 16.3000 | -24.362% | 165 | 331 | +32.515% |
| 2026-08-18 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +10.513% | 1 | 332 | +0.232% |
| 2026-08-14 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +2.362% | 1 | 333 | +10.769% |
| 2026-08-13 | 19.3500 | 19.3500 | 19.0500 | 19.0500 | -14.765% | 21 | 328 | +13.386% |
| 2026-08-07 | 22.0300 | 22.3500 | 22.0300 | 22.3500 | -4.160% | 3 | 327 | -3.356% |
| 2026-08-04 | 22.9100 | 23.3200 | 22.9100 | 23.3200 | -2.058% | 2 | 325 | -7.376% |
| 2026-08-03 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | -12.043% | 1 | 324 | -9.282% |
| 2026-07-31 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | +4.115% | 1 | 325 | -20.207% |
| 2026-07-30 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +6.296% | 2 | 323 | -16.923% |
| 2026-07-29 | 25.0000 | 25.1000 | 23.9500 | 24.4600 | +5.659% | 19 | 339 | -11.693% |
| 2026-07-27 | 23.1500 | 23.2000 | 23.1500 | 23.1500 | -0.814% | 50 | 291 | -6.695% |
| 2026-07-24 | 24.5000 | 24.5000 | 23.3400 | 23.3400 | +9.065% | 4 | 288 | -7.455% |
| 2026-07-23 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +7.214% | 1 | 287 | +0.935% |
| 2026-07-22 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -7.033% | 1 | 287 | +8.216% |
| 2026-07-20 | 21.1700 | 21.4700 | 21.1700 | 21.4700 | +0.562% | 2 | 286 | +0.605% |
| 2026-07-17 | 22.0000 | 22.0000 | 21.3500 | 21.3500 | +23.410% | 3 | 284 | +1.171% |
| 2026-07-15 | 17.5000 | 17.5000 | 17.3000 | 17.3000 | -1.983% | 2 | 284 | +24.855% |
| 2026-07-14 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -0.675% | 1 | 283 | +22.380% |
| 2026-07-10 | 18.5000 | 18.5000 | 17.7700 | 17.7700 | +4.223% | 4 | 281 | +21.553% |
| 2026-07-06 | 17.3500 | 17.4800 | 17.0500 | 17.0500 | -4.589% | 21 | 277 | +26.686% |
| 2026-07-02 | 17.8000 | 17.8700 | 17.8000 | 17.8700 | -9.289% | 9 | 282 | +20.873% |
| 2026-07-01 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -12.947% | 1 | 283 | +9.645% |
| 2026-06-26 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -7.064% | 1 | 284 | -4.551% |
| 2026-06-25 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +7.033% | 1 | 284 | -11.294% |
| 2026-06-24 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +16.547% | 1 | 284 | -5.055% |
| 2026-06-22 | 18.6500 | 19.5200 | 18.6500 | 19.5200 | +0.360% | 12 | 273 | +10.656% |
| 2026-06-18 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -4.936% | 1 | 273 | +11.054% |
| 2026-06-17 | 21.8800 | 21.8800 | 20.4600 | 20.4600 | -10.616% | 6 | 277 | +5.572% |
| 2026-06-16 | 22.0800 | 23.0000 | 22.0800 | 22.8900 | +1.508% | 5 | 277 | -5.636% |
| 2026-06-15 | 23.1700 | 23.1700 | 22.3000 | 22.5500 | -11.638% | 10 | 270 | -4.213% |
| 2026-06-12 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | -6.245% | 1 | 270 | -15.361% |
| 2026-06-11 | 27.2200 | 27.2200 | 27.2200 | 27.2200 | +0.184% | 8 | 270 | -20.647% |
| 2026-06-10 | 27.8900 | 27.8900 | 27.1700 | 27.1700 | -9.433% | 2 | 270 | -20.501% |
| 2026-06-05 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +20.000% | 8 | 270 | -28.000% |
| 2026-05-29 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -23.850% | 10 | 260 | -13.600% |
| 2026-05-27 | 32.8300 | 32.8300 | 32.8300 | 32.8300 | -0.364% | 1 | 259 | -34.207% |
| 2026-05-08 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +4.437% | 1 | 260 | -34.446% |
| 2026-05-06 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -12.676% | 30 | 260 | -31.537% |
| 2026-04-29 | 35.0000 | 36.1300 | 35.0000 | 36.1300 | +24.415% | 11 | 290 | -40.216% |
| 2026-04-24 | 29.4300 | 29.4300 | 29.0400 | 29.0400 | -2.714% | 6 | 279 | -25.620% |
| 2026-04-23 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +9.864% | 1 | 285 | -27.638% |
| 2026-04-22 | 26.9800 | 27.5000 | 26.9300 | 27.1700 | -3.137% | 17 | 284 | -20.501% |
| 2026-04-21 | 27.0000 | 28.0500 | 27.0000 | 28.0500 | +7.266% | 45 | 244 | -22.995% |
| 2026-04-20 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | 0.000% | 15 | 244 | -17.400% |
| 2026-04-17 | 25.8200 | 26.1500 | 25.8200 | 26.1500 | -9.043% | 20 | 229 | -17.400% |
| 2026-04-16 | 28.8200 | 28.8200 | 28.5000 | 28.7500 | -0.896% | 9 | 209 | -24.870% |
| 2026-04-15 | 30.3400 | 30.3400 | 28.7900 | 29.0100 | -11.012% | 31 | 200 | -25.543% |
| 2026-04-14 | 31.7600 | 32.6000 | 31.7600 | 32.6000 | -10.193% | 9 | 206 | -33.742% |
| 2026-04-13 | 36.4300 | 36.4300 | 36.3000 | 36.3000 | +10.000% | 4 | 207 | -40.496% |
| 2026-04-08 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -11.386% | 8 | 203 | -34.545% |
| 2026-04-06 | 37.2400 | 37.2400 | 37.2400 | 37.2400 | -0.957% | 1 | 195 | -41.998% |
| 2026-04-02 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +2.174% | 2 | 198 | -42.553% |
| 2026-04-01 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -6.599% | 2 | 198 | -41.304% |
| 2026-03-31 | 39.6700 | 39.6700 | 39.4000 | 39.4000 | 0.000% | 2 | 196 | -45.178% |
| 2026-03-27 | 38.9300 | 39.8500 | 38.9300 | 39.4000 | +11.868% | 23 | 194 | -45.178% |
| 2026-03-26 | 35.2200 | 35.2200 | 35.2200 | 35.2200 | +0.485% | 1 | 177 | -38.671% |
| 2026-03-19 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +3.240% | 2 | 176 | -38.374% |
| 2026-03-12 | 34.2000 | 34.2000 | 33.9500 | 33.9500 | +3.982% | 5 | 174 | -36.377% |
| 2026-03-10 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -4.364% | 20 | 171 | -33.844% |
| 2026-03-06 | 34.1400 | 34.1400 | 34.1400 | 34.1400 | +8.347% | 1 | 186 | -36.731% |
| 2026-03-04 | 32.5000 | 32.5000 | 31.5100 | 31.5100 | -8.983% | 41 | 187 | -31.450% |
| 2026-03-03 | 34.6200 | 34.6200 | 34.6200 | 34.6200 | -0.745% | 1 | 166 | -37.608% |
| 2026-02-27 | 34.8800 | 34.8800 | 34.8800 | 34.8800 | -0.229% | 1 | 166 | -38.073% |
| 2026-02-20 | 34.9600 | 34.9600 | 34.9600 | 34.9600 | -0.682% | 1 | 165 | -38.215% |
| 2026-02-17 | 36.6500 | 36.6500 | 35.2000 | 35.2000 | +2.266% | 5 | 165 | -38.636% |
| 2026-02-11 | 35.5500 | 35.5500 | 34.4200 | 34.4200 | +17.675% | 25 | 162 | -37.246% |
| 2026-02-10 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -6.160% | 2 | 159 | -26.154% |
| 2026-02-09 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | -4.533% | 1 | 159 | -30.703% |
| 2026-02-06 | 34.0600 | 34.0600 | 32.0500 | 32.6500 | -11.060% | 12 | 159 | -33.844% |
| 2026-02-05 | 36.1500 | 36.7100 | 36.1500 | 36.7100 | +7.276% | 2 | 155 | -41.160% |
| 2026-02-04 | 31.7000 | 34.2500 | 31.7000 | 34.2200 | +13.124% | 42 | 154 | -36.879% |
| 2026-02-03 | 29.0000 | 30.2500 | 29.0000 | 30.2500 | +5.217% | 2 | 127 | -28.595% |
| 2026-02-02 | 28.1000 | 28.7500 | 27.8300 | 28.7500 | +20.596% | 37 | 127 | -24.870% |
| 2026-01-30 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +0.464% | 1 | 95 | -9.396% |
| 2026-01-29 | 22.5800 | 23.9800 | 22.5800 | 23.7300 | +6.556% | 8 | 95 | -8.976% |
| 2026-01-28 | 22.2500 | 22.2700 | 22.2500 | 22.2700 | -0.934% | 2 | 88 | -3.009% |
| 2026-01-21 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -0.531% | 2 | 86 | -3.915% |
| 2026-01-20 | 22.4000 | 22.6000 | 21.7500 | 22.6000 | +4.244% | 6 | 84 | -4.425% |
| 2026-01-16 | 21.4400 | 22.3800 | 21.1500 | 21.6800 | +9.772% | 19 | 69 | -0.369% |
| 2026-01-15 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +3.675% | 1 | 69 | +9.367% |
| 2026-01-12 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 0.000% | 1 | 68 | +13.386% |
| 2026-01-06 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -6.618% | 10 | 67 | +13.386% |
| 2026-01-02 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -0.244% | 10 | 76 | +5.882% |
| 2025-12-29 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -0.487% | 1 | 67 | +5.623% |
| 2025-12-23 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -1.909% | 1 | 68 | +5.109% |
| 2025-12-16 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -3.456% | 2 | 67 | +3.103% |
| 2025-12-15 | 21.4800 | 21.7300 | 21.4800 | 21.7000 | +23.929% | 10 | 67 | -0.461% |
| 2025-12-09 | 17.5600 | 17.5700 | 17.5100 | 17.5100 | -5.911% | 9 | 73 | +23.358% |
| 2025-12-05 | 18.8800 | 18.8800 | 18.6100 | 18.6100 | +1.750% | 2 | 64 | +16.067% |
| 2025-12-04 | 18.3000 | 18.3000 | 18.2900 | 18.2900 | -6.968% | 2 | 64 | +18.097% |
| 2025-12-02 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | -7.482% | 1 | 63 | +9.868% |
| 2025-12-01 | 21.3500 | 21.3500 | 21.2500 | 21.2500 | +3.055% | 3 | 62 | +1.647% |
| 2025-11-26 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -14.119% | 8 | 62 | +4.753% |
| 2025-11-25 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | -3.185% | 8 | 62 | -10.037% |
| 2025-11-24 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -8.824% | 1 | 62 | -12.903% |
| 2025-11-21 | 25.9100 | 27.7000 | 25.9000 | 27.2000 | +5.960% | 62 | 63 | -20.588% |
| 2025-11-20 | 23.4500 | 25.6700 | 23.4500 | 25.6700 | +6.958% | 2 | 8 | -15.855% |
| 2025-11-18 | 24.0200 | 24.0200 | 24.0000 | 24.0000 | +17.647% | 4 | 7 | -10.000% |
| 2025-11-06 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +15.254% | 1 | 3 | +5.882% |
| 2025-11-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -4.582% | 1 | 2 | +22.034% |
| 2025-11-04 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +5.638% | 1 | 3 | +16.442% |
| 2025-10-31 | 17.2800 | 17.5600 | 17.2800 | 17.5600 | -1.070% | 2 | 3 | +23.007% |
| 2025-10-29 | 17.4800 | 17.7500 | 17.4800 | 17.7500 | +1.953% | 2 | 3 | +21.690% |
| 2025-10-28 | 17.1600 | 17.4100 | 17.1600 | 17.4100 | +2.052% | 2 | 3 | +24.067% |
| 2025-10-27 | 16.8300 | 17.0600 | 16.8300 | 17.0600 | -21.019% | 2 | 2 | +26.612% |
| 2025-10-22 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +14.894% | 1 | 2 | 0.000% |
| 2025-09-29 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 0.000% | 1 | 1 | +14.894% |