HOOD270319P00105000
HOOD Mar 19 2027 105.00 Put
optionOPRA
EODOct 30, 2026
26.48USD+28.731%(+5.91)41Vol989OI
HOOD270319P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 25.14 | 26.48 | 24.85 | 26.48 | +28.731% | 41 | 976 | 0.000% |
| 2026-10-29 | 22.00 | 22.00 | 20.50 | 20.57 | -2.141% | 14 | 976 | +28.731% |
| 2026-10-28 | 21.40 | 22.00 | 20.97 | 21.02 | +2.888% | 10 | 970 | +25.975% |
| 2026-10-26 | 21.49 | 21.49 | 20.43 | 20.43 | +5.800% | 4 | 966 | +29.613% |
| 2026-10-23 | 19.30 | 19.73 | 19.25 | 19.31 | -0.464% | 96 | 963 | +37.131% |
| 2026-10-22 | 18.40 | 19.40 | 18.35 | 19.40 | +17.933% | 22 | 961 | +36.495% |
| 2026-10-21 | 16.62 | 16.62 | 16.30 | 16.45 | -12.593% | 4 | 958 | +60.973% |
| 2026-10-20 | 18.82 | 18.82 | 18.82 | 18.82 | +0.696% | 2 | 956 | +40.701% |
| 2026-10-19 | 18.35 | 18.80 | 18.30 | 18.69 | -2.147% | 45 | 955 | +41.680% |
| 2026-10-16 | 16.01 | 19.10 | 16.01 | 19.10 | +8.832% | 15 | 956 | +38.639% |
| 2026-10-15 | 19.60 | 19.80 | 17.30 | 17.55 | +2.512% | 36 | 927 | +50.883% |
| 2026-10-14 | 15.40 | 17.12 | 15.31 | 17.12 | +27.286% | 9 | 923 | +54.673% |
| 2026-10-13 | 13.90 | 13.95 | 13.20 | 13.45 | -3.237% | 13 | 923 | +96.877% |
| 2026-10-12 | 13.90 | 13.90 | 13.90 | 13.90 | -1.418% | 3 | 926 | +90.504% |
| 2026-10-09 | 14.60 | 14.60 | 13.87 | 14.10 | -4.407% | 7 | 923 | +87.801% |
| 2026-10-08 | 15.02 | 15.02 | 14.60 | 14.75 | +4.240% | 63 | 903 | +79.525% |
| 2026-10-07 | 13.99 | 14.45 | 13.78 | 14.15 | +13.200% | 8 | 899 | +87.138% |
| 2026-10-05 | 12.50 | 12.50 | 12.50 | 12.50 | +5.042% | 73 | 899 | +111.840% |
| 2026-10-02 | 11.90 | 11.90 | 11.90 | 11.90 | -12.177% | 1 | 899 | +122.521% |
| 2026-10-01 | 13.80 | 13.90 | 13.55 | 13.55 | +0.074% | 36 | 880 | +95.424% |
| 2026-09-30 | 12.90 | 13.54 | 12.90 | 13.54 | +8.668% | 32 | 850 | +95.569% |
| 2026-09-29 | 12.46 | 12.46 | 12.46 | 12.46 | -1.190% | 1 | 849 | +112.520% |
| 2026-09-28 | 12.30 | 12.61 | 12.30 | 12.61 | +5.083% | 3 | 848 | +109.992% |
| 2026-09-25 | 12.27 | 12.27 | 12.00 | 12.00 | +1.095% | 3 | 845 | +120.667% |
| 2026-09-24 | 12.65 | 12.65 | 11.85 | 11.87 | +3.487% | 27 | 822 | +123.083% |
| 2026-09-23 | 11.17 | 11.47 | 11.17 | 11.47 | -1.545% | 31 | 795 | +130.863% |
| 2026-09-22 | 11.72 | 11.72 | 11.55 | 11.65 | -1.605% | 42 | 772 | +127.296% |
| 2026-09-21 | 12.10 | 12.24 | 11.75 | 11.84 | -10.642% | 143 | 757 | +123.649% |
| 2026-09-18 | 14.53 | 14.67 | 13.17 | 13.25 | -18.058% | 76 | 788 | +99.849% |
| 2026-09-17 | 16.33 | 17.00 | 16.17 | 16.17 | -12.310% | 5 | 788 | +63.760% |
| 2026-09-16 | 16.35 | 19.10 | 16.35 | 18.44 | +12.097% | 19 | 782 | +43.601% |
| 2026-09-15 | 16.45 | 16.45 | 16.45 | 16.45 | +9.521% | 2 | 780 | +60.973% |
| 2026-09-10 | 16.30 | 16.30 | 15.02 | 15.02 | +3.945% | 16 | 770 | +76.298% |
| 2026-09-09 | 14.45 | 14.45 | 14.45 | 14.45 | +1.190% | 3 | 768 | +83.253% |
| 2026-09-08 | 13.50 | 14.28 | 13.30 | 14.28 | +8.182% | 25 | 747 | +85.434% |
| 2026-09-04 | 13.20 | 13.20 | 13.20 | 13.20 | -29.412% | 1 | 746 | +100.606% |
| 2026-09-02 | 18.67 | 18.70 | 18.64 | 18.70 | +6.009% | 6 | 740 | +41.604% |
| 2026-08-28 | 17.64 | 17.64 | 17.64 | 17.64 | +3.460% | 1 | 740 | +50.113% |
| 2026-08-27 | 17.05 | 17.05 | 17.05 | 17.05 | -3.944% | 1 | 740 | +55.308% |
| 2026-08-26 | 17.65 | 17.75 | 17.50 | 17.75 | +2.899% | 14 | 736 | +49.183% |
| 2026-08-25 | 18.00 | 18.00 | 17.25 | 17.25 | -12.214% | 15 | 736 | +53.507% |
| 2026-08-24 | 18.90 | 19.65 | 18.65 | 19.65 | +5.362% | 16 | 740 | +34.758% |
| 2026-08-21 | 19.15 | 19.24 | 18.65 | 18.65 | -18.736% | 10 | 736 | +41.984% |
| 2026-08-13 | 21.95 | 22.95 | 21.95 | 22.95 | -3.368% | 33 | 705 | +15.381% |
| 2026-08-12 | 24.35 | 24.50 | 23.75 | 23.75 | -5.000% | 17 | 705 | +11.495% |
| 2026-08-11 | 25.00 | 25.00 | 25.00 | 25.00 | -2.344% | 1 | 706 | +5.920% |
| 2026-08-07 | 25.60 | 25.60 | 25.60 | 25.60 | -5.220% | 2 | 704 | +3.437% |
| 2026-08-04 | 27.01 | 27.01 | 27.01 | 27.01 | +0.409% | 5 | 709 | -1.962% |
| 2026-07-29 | 28.30 | 28.45 | 26.85 | 26.90 | -0.260% | 49 | 709 | -1.561% |
| 2026-07-27 | 26.97 | 26.97 | 26.97 | 26.97 | +1.697% | 1 | 708 | -1.817% |
| 2026-07-24 | 26.72 | 26.72 | 26.52 | 26.52 | +16.828% | 3 | 707 | -0.151% |
| 2026-07-22 | 22.75 | 22.75 | 22.35 | 22.70 | +2.022% | 404 | 395 | +16.652% |
| 2026-07-21 | 22.50 | 22.57 | 22.25 | 22.25 | -9.736% | 117 | 319 | +19.011% |
| 2026-07-20 | 24.65 | 24.65 | 24.65 | 24.65 | +0.777% | 1 | 318 | +7.424% |
| 2026-07-17 | 24.46 | 24.46 | 24.46 | 24.46 | +13.926% | 1 | 318 | +8.258% |
| 2026-07-16 | 20.32 | 21.48 | 20.32 | 21.47 | +7.511% | 6 | 318 | +23.335% |
| 2026-07-15 | 19.97 | 19.97 | 19.97 | 19.97 | -2.585% | 1 | 317 | +32.599% |
| 2026-07-08 | 20.50 | 20.50 | 20.50 | 20.50 | +9.333% | 3 | 314 | +29.171% |
| 2026-07-06 | 19.90 | 19.90 | 18.75 | 18.75 | -7.270% | 7 | 310 | +41.227% |
| 2026-07-02 | 20.22 | 20.22 | 20.22 | 20.22 | -12.087% | 2 | 310 | +30.959% |
| 2026-07-01 | 23.00 | 23.00 | 23.00 | 23.00 | -16.333% | 5 | 310 | +15.130% |
| 2026-06-25 | 27.49 | 27.49 | 27.49 | 27.49 | +6.139% | 10 | 307 | -3.674% |
| 2026-06-24 | 24.75 | 25.90 | 24.75 | 25.90 | +12.609% | 14 | 306 | +2.239% |
| 2026-06-23 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 13 | 293 | +15.130% |
| 2026-06-17 | 22.68 | 23.00 | 22.25 | 23.00 | -13.858% | 9 | 295 | +15.130% |
| 2026-06-16 | 26.60 | 26.70 | 26.60 | 26.70 | +4.215% | 6 | 292 | -0.824% |
| 2026-06-15 | 25.62 | 25.62 | 25.62 | 25.62 | -10.732% | 1 | 293 | +3.357% |
| 2026-06-12 | 28.70 | 28.70 | 28.70 | 28.70 | -3.691% | 1 | 294 | -7.735% |
| 2026-06-10 | 29.80 | 29.80 | 29.80 | 29.80 | -9.008% | 1 | 293 | -11.141% |
| 2026-06-08 | 32.75 | 32.75 | 32.75 | 32.75 | +2.025% | 1 | 293 | -19.145% |
| 2026-06-01 | 32.10 | 32.10 | 32.10 | 32.10 | +3.215% | 3 | 296 | -17.508% |
| 2026-05-29 | 31.10 | 31.10 | 31.10 | 31.10 | -16.465% | 3 | 293 | -14.855% |
| 2026-05-22 | 37.23 | 37.23 | 37.23 | 37.23 | +0.758% | 3 | 296 | -28.875% |
| 2026-05-19 | 36.95 | 36.95 | 36.95 | 36.95 | -5.378% | 3 | 294 | -28.336% |
| 2026-04-29 | 38.89 | 39.05 | 38.89 | 39.05 | +23.381% | 4 | 294 | -32.190% |
| 2026-04-23 | 31.65 | 31.65 | 31.65 | 31.65 | -0.158% | 1 | 297 | -16.335% |
| 2026-04-21 | 30.95 | 31.70 | 30.95 | 31.70 | +8.935% | 5 | 296 | -16.467% |
| 2026-04-17 | 29.93 | 30.05 | 28.66 | 29.10 | -10.324% | 20 | 296 | -9.003% |
| 2026-04-15 | 32.45 | 32.45 | 32.45 | 32.45 | -19.479% | 2 | 278 | -18.398% |
| 2026-04-09 | 40.30 | 40.30 | 40.30 | 40.30 | +5.359% | 4 | 278 | -34.293% |
| 2026-04-08 | 38.25 | 38.25 | 38.25 | 38.25 | -9.037% | 4 | 274 | -30.771% |
| 2026-04-02 | 42.05 | 42.05 | 42.05 | 42.05 | -3.466% | 1 | 279 | -37.027% |
| 2026-03-31 | 44.25 | 44.25 | 43.56 | 43.56 | +0.484% | 5 | 279 | -39.210% |
| 2026-03-30 | 43.40 | 43.40 | 43.35 | 43.35 | +13.660% | 2 | 274 | -38.916% |
| 2026-03-16 | 38.45 | 38.45 | 38.14 | 38.14 | -2.004% | 13 | 275 | -30.572% |
| 2026-02-17 | 38.92 | 38.92 | 38.92 | 38.92 | +0.960% | 1 | 267 | -31.963% |
| 2026-02-11 | 39.03 | 39.05 | 38.38 | 38.55 | +13.249% | 4 | 266 | -31.310% |
| 2026-02-10 | 33.52 | 34.04 | 33.52 | 34.04 | -4.916% | 2 | 263 | -22.209% |
| 2026-02-06 | 36.81 | 36.81 | 35.80 | 35.80 | -10.073% | 2 | 262 | -26.034% |
| 2026-02-05 | 39.81 | 39.81 | 39.81 | 39.81 | +4.736% | 1 | 262 | -33.484% |
| 2026-02-04 | 36.06 | 38.01 | 36.06 | 38.01 | +12.256% | 5 | 261 | -30.334% |
| 2026-02-03 | 33.86 | 33.86 | 33.86 | 33.86 | +6.747% | 1 | 260 | -21.796% |
| 2026-02-02 | 31.74 | 31.74 | 31.72 | 31.72 | +23.424% | 3 | 261 | -16.520% |
| 2026-01-30 | 25.70 | 25.70 | 25.70 | 25.70 | -5.236% | 1 | 264 | +3.035% |
| 2026-01-29 | 26.45 | 27.14 | 26.45 | 27.12 | +10.020% | 22 | 264 | -2.360% |
| 2026-01-27 | 24.66 | 24.66 | 24.65 | 24.65 | +3.877% | 2 | 245 | +7.424% |
| 2026-01-26 | 23.73 | 23.73 | 23.73 | 23.73 | -2.225% | 1 | 243 | +11.589% |
| 2026-01-21 | 24.27 | 24.27 | 24.27 | 24.27 | -1.141% | 1 | 244 | +9.106% |
| 2026-01-20 | 25.47 | 25.47 | 24.50 | 24.55 | +1.029% | 7 | 243 | +7.862% |
| 2026-01-16 | 24.50 | 24.50 | 24.28 | 24.30 | +6.439% | 5 | 236 | +8.971% |
| 2026-01-15 | 22.05 | 22.83 | 22.05 | 22.83 | +7.032% | 2 | 236 | +15.988% |
| 2026-01-14 | 21.33 | 21.33 | 21.33 | 21.33 | -2.335% | 1 | 234 | +24.144% |
| 2026-01-07 | 21.84 | 21.84 | 21.84 | 21.84 | -9.378% | 1 | 233 | +21.245% |
| 2026-01-02 | 24.10 | 24.10 | 24.10 | 24.10 | +2.422% | 1 | 233 | +9.876% |
| 2025-12-31 | 23.53 | 23.53 | 23.53 | 23.53 | -4.737% | 1 | 232 | +12.537% |
| 2025-12-15 | 23.98 | 24.70 | 23.98 | 24.70 | +10.022% | 2 | 232 | +7.206% |
| 2025-12-11 | 21.45 | 22.45 | 21.45 | 22.45 | +7.674% | 3 | 231 | +17.951% |
| 2025-12-05 | 20.85 | 20.85 | 20.85 | 20.85 | -6.920% | 1 | 228 | +27.002% |
| 2025-12-02 | 22.40 | 22.40 | 22.35 | 22.40 | -5.485% | 4 | 227 | +18.214% |
| 2025-12-01 | 23.70 | 23.70 | 23.70 | 23.70 | -14.099% | 1 | 227 | +11.730% |
| 2025-11-24 | 27.59 | 27.59 | 27.59 | 27.59 | -11.143% | 2 | 226 | -4.023% |
| 2025-11-21 | 30.50 | 31.05 | 30.50 | 31.05 | +8.795% | 5 | 227 | -14.718% |
| 2025-11-20 | 28.50 | 28.54 | 28.50 | 28.54 | +7.092% | 4 | 227 | -7.218% |
| 2025-11-19 | 25.89 | 26.65 | 25.89 | 26.65 | -2.202% | 2 | 224 | -0.638% |
| 2025-11-18 | 27.35 | 27.35 | 27.25 | 27.25 | -0.256% | 2 | 224 | -2.826% |
| 2025-11-17 | 27.24 | 27.32 | 27.24 | 27.32 | +24.749% | 3 | 223 | -3.075% |
| 2025-11-10 | 21.90 | 21.90 | 21.90 | 21.90 | -6.689% | 200 | 220 | +20.913% |
| 2025-11-07 | 23.47 | 23.47 | 23.47 | 23.47 | +20.359% | 5 | 20 | +12.825% |
| 2025-10-31 | 19.33 | 19.50 | 19.33 | 19.50 | -1.664% | 2 | 16 | +35.795% |
| 2025-10-29 | 19.53 | 19.83 | 19.53 | 19.83 | +3.281% | 2 | 16 | +33.535% |
| 2025-10-28 | 19.21 | 19.44 | 19.20 | 19.20 | -1.031% | 16 | 16 | +37.917% |
| 2025-10-27 | 18.86 | 19.40 | 18.86 | 19.40 | -16.451% | 16 | 3 | +36.495% |
| 2025-10-17 | 23.22 | 23.22 | 23.22 | 23.22 | +5.786% | 8 | 3 | +14.040% |
| 2025-10-16 | 21.95 | 21.95 | 21.95 | 21.95 | +20.274% | 8 | 11 | +20.638% |
| 2025-10-09 | 18.40 | 18.40 | 18.25 | 18.25 | -1.882% | 2 | 3 | +45.096% |
| 2025-10-06 | 18.60 | 18.60 | 18.60 | 18.60 | +0.378% | 1 | 2 | +42.366% |
| 2025-10-03 | 18.53 | 18.53 | 18.53 | 18.53 | -3.439% | 1 | 1 | +42.903% |
| 2025-09-30 | 19.19 | 19.19 | 19.19 | 19.19 | 0.000% | 1 | 1 | +37.989% |