HOOD270319P00110000
HOOD Mar 19 2027 110.00 Put
optionOPRA
EODOct 30, 2026
29.20USD+21.061%(+5.08)60Vol867OI
HOOD270319P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 29.91 | 30.35 | 29.20 | 29.20 | +21.061% | 60 | 867 | 0.000% |
| 2026-10-29 | 24.30 | 24.30 | 24.12 | 24.12 | -2.624% | 7 | 867 | +21.061% |
| 2026-10-28 | 24.80 | 24.80 | 24.29 | 24.77 | +6.538% | 25 | 867 | +17.885% |
| 2026-10-27 | 22.55 | 23.25 | 22.55 | 23.25 | -4.517% | 6 | 866 | +25.591% |
| 2026-10-26 | 24.26 | 24.85 | 24.26 | 24.35 | +5.870% | 42 | 866 | +19.918% |
| 2026-10-23 | 22.57 | 23.00 | 22.57 | 23.00 | +19.171% | 10 | 867 | +26.957% |
| 2026-10-21 | 19.36 | 19.36 | 19.25 | 19.30 | -10.855% | 6 | 866 | +51.295% |
| 2026-10-20 | 21.51 | 21.65 | 21.51 | 21.65 | -0.414% | 7 | 866 | +34.873% |
| 2026-10-19 | 21.60 | 21.74 | 21.60 | 21.74 | -0.731% | 5 | 867 | +34.315% |
| 2026-10-16 | 19.80 | 21.90 | 19.80 | 21.90 | +6.829% | 6 | 867 | +33.333% |
| 2026-10-15 | 20.74 | 20.74 | 20.50 | 20.50 | +2.500% | 16 | 867 | +42.439% |
| 2026-10-14 | 18.30 | 20.00 | 18.30 | 20.00 | +25.000% | 13 | 862 | +46.000% |
| 2026-10-13 | 15.95 | 16.33 | 15.80 | 16.00 | -4.705% | 12 | 856 | +82.500% |
| 2026-10-12 | 16.35 | 16.85 | 16.35 | 16.79 | -0.060% | 52 | 841 | +73.913% |
| 2026-10-09 | 16.71 | 16.80 | 16.71 | 16.80 | -4.110% | 4 | 842 | +73.810% |
| 2026-10-08 | 17.40 | 17.83 | 16.95 | 17.52 | +6.699% | 6 | 841 | +66.667% |
| 2026-10-07 | 16.82 | 16.89 | 16.42 | 16.42 | +8.742% | 7 | 842 | +77.832% |
| 2026-10-06 | 14.82 | 15.10 | 14.82 | 15.10 | +0.600% | 2 | 842 | +93.377% |
| 2026-10-05 | 15.15 | 15.22 | 15.01 | 15.01 | -3.224% | 152 | 792 | +94.537% |
| 2026-10-02 | 14.52 | 15.60 | 14.52 | 15.51 | -3.665% | 5 | 793 | +88.266% |
| 2026-10-01 | 16.30 | 16.60 | 16.00 | 16.10 | -1.348% | 70 | 764 | +81.366% |
| 2026-09-30 | 15.42 | 16.32 | 15.42 | 16.32 | +9.164% | 49 | 741 | +78.922% |
| 2026-09-29 | 15.40 | 15.45 | 14.95 | 14.95 | -1.774% | 30 | 737 | +95.318% |
| 2026-09-28 | 14.55 | 15.22 | 14.55 | 15.22 | +6.434% | 6 | 732 | +91.853% |
| 2026-09-25 | 14.17 | 14.30 | 14.17 | 14.30 | -1.038% | 71 | 800 | +104.196% |
| 2026-09-24 | 15.05 | 15.05 | 13.60 | 14.45 | +0.139% | 253 | 611 | +102.076% |
| 2026-09-23 | 13.75 | 14.43 | 13.10 | 14.43 | +5.714% | 37 | 607 | +102.356% |
| 2026-09-22 | 13.85 | 14.00 | 13.65 | 13.65 | -3.397% | 30 | 603 | +113.919% |
| 2026-09-21 | 13.55 | 14.79 | 13.55 | 14.13 | -9.423% | 80 | 562 | +106.653% |
| 2026-09-18 | 17.67 | 17.67 | 15.36 | 15.60 | -22.772% | 156 | 664 | +87.179% |
| 2026-09-17 | 19.03 | 20.20 | 19.03 | 20.20 | -7.212% | 3 | 662 | +44.554% |
| 2026-09-16 | 20.22 | 21.77 | 19.95 | 21.77 | +6.455% | 16 | 654 | +34.130% |
| 2026-09-15 | 19.20 | 20.46 | 19.10 | 20.45 | +17.192% | 102 | 554 | +42.787% |
| 2026-09-14 | 17.78 | 17.80 | 17.45 | 17.45 | -4.226% | 8 | 559 | +67.335% |
| 2026-09-10 | 18.71 | 18.71 | 18.22 | 18.22 | +7.176% | 2 | 557 | +60.263% |
| 2026-09-09 | 16.65 | 17.09 | 16.55 | 17.00 | +9.114% | 101 | 557 | +71.765% |
| 2026-09-04 | 15.70 | 15.70 | 15.58 | 15.58 | -0.128% | 6 | 551 | +87.420% |
| 2026-09-03 | 16.80 | 16.80 | 15.60 | 15.60 | -30.574% | 9 | 548 | +87.179% |
| 2026-08-31 | 22.48 | 22.48 | 22.47 | 22.47 | +5.000% | 25 | 573 | +29.951% |
| 2026-08-28 | 20.93 | 21.40 | 20.55 | 21.40 | +6.840% | 20 | 568 | +36.449% |
| 2026-08-27 | 20.18 | 20.18 | 20.00 | 20.03 | -1.572% | 4 | 569 | +45.781% |
| 2026-08-26 | 20.50 | 20.50 | 20.35 | 20.35 | -0.732% | 5 | 567 | +43.489% |
| 2026-08-25 | 20.50 | 20.50 | 20.50 | 20.50 | -10.088% | 1 | 567 | +42.439% |
| 2026-08-24 | 21.70 | 22.80 | 21.65 | 22.80 | +1.877% | 23 | 564 | +28.070% |
| 2026-08-21 | 21.86 | 22.60 | 21.86 | 22.38 | -13.121% | 5 | 562 | +30.474% |
| 2026-08-14 | 25.76 | 25.76 | 25.76 | 25.76 | -20.518% | 1 | 561 | +13.354% |
| 2026-07-30 | 32.24 | 32.41 | 32.24 | 32.41 | -0.062% | 5 | 562 | -9.904% |
| 2026-07-28 | 32.53 | 32.55 | 32.43 | 32.43 | +26.581% | 25 | 537 | -9.960% |
| 2026-07-22 | 25.55 | 25.62 | 25.55 | 25.62 | -8.172% | 2 | 537 | +13.973% |
| 2026-07-20 | 27.80 | 27.90 | 27.75 | 27.90 | -0.322% | 15 | 524 | +4.659% |
| 2026-07-17 | 27.99 | 27.99 | 27.99 | 27.99 | +18.002% | 1 | 525 | +4.323% |
| 2026-07-08 | 23.72 | 23.72 | 23.72 | 23.72 | +5.422% | 14 | 525 | +23.103% |
| 2026-07-07 | 22.50 | 22.50 | 22.50 | 22.50 | +2.693% | 20 | 519 | +29.778% |
| 2026-07-06 | 22.10 | 22.10 | 21.91 | 21.91 | -7.043% | 11 | 509 | +33.272% |
| 2026-07-02 | 22.51 | 23.57 | 22.26 | 23.57 | -13.821% | 4 | 508 | +23.886% |
| 2026-06-30 | 27.35 | 27.35 | 27.35 | 27.35 | -9.557% | 1 | 508 | +6.764% |
| 2026-06-25 | 30.24 | 30.24 | 30.24 | 30.24 | +13.641% | 1 | 507 | -3.439% |
| 2026-06-23 | 26.40 | 26.61 | 26.40 | 26.61 | +3.581% | 4 | 507 | +9.733% |
| 2026-06-18 | 25.69 | 25.69 | 25.69 | 25.69 | +1.985% | 2 | 509 | +13.663% |
| 2026-06-17 | 25.48 | 25.48 | 24.59 | 25.19 | -13.939% | 15 | 515 | +15.919% |
| 2026-06-16 | 29.15 | 29.27 | 29.15 | 29.27 | +2.235% | 3 | 512 | -0.239% |
| 2026-06-15 | 28.70 | 28.96 | 28.44 | 28.63 | -10.391% | 242 | 282 | +1.991% |
| 2026-06-12 | 31.95 | 31.95 | 31.95 | 31.95 | -8.321% | 2 | 282 | -8.607% |
| 2026-06-11 | 34.85 | 34.85 | 34.85 | 34.85 | -3.141% | 2 | 282 | -16.212% |
| 2026-06-10 | 35.98 | 35.98 | 35.98 | 35.98 | -7.148% | 1 | 282 | -18.844% |
| 2026-06-05 | 38.75 | 38.75 | 38.75 | 38.75 | +5.242% | 1 | 282 | -24.645% |
| 2026-06-03 | 36.82 | 36.82 | 36.82 | 36.82 | +1.265% | 1 | 281 | -20.695% |
| 2026-05-28 | 36.36 | 36.36 | 36.36 | 36.36 | -7.949% | 1 | 281 | -19.692% |
| 2026-05-15 | 39.50 | 39.50 | 39.50 | 39.50 | +4.194% | 1 | 281 | -26.076% |
| 2026-05-14 | 37.91 | 37.91 | 37.91 | 37.91 | -5.743% | 2 | 281 | -22.975% |
| 2026-05-07 | 40.22 | 40.22 | 40.22 | 40.22 | -5.918% | 1 | 280 | -27.399% |
| 2026-04-29 | 43.41 | 43.41 | 42.75 | 42.75 | +21.969% | 2 | 280 | -31.696% |
| 2026-04-21 | 34.25 | 35.05 | 34.20 | 35.05 | +6.697% | 184 | 280 | -16.690% |
| 2026-04-17 | 32.85 | 32.85 | 32.85 | 32.85 | -6.809% | 1 | 117 | -11.111% |
| 2026-04-15 | 36.55 | 36.55 | 35.25 | 35.25 | -15.569% | 84 | 117 | -17.163% |
| 2026-04-08 | 40.05 | 41.75 | 40.05 | 41.75 | -11.771% | 3 | 134 | -30.060% |
| 2026-03-27 | 47.32 | 47.32 | 47.32 | 47.32 | +12.080% | 1 | 131 | -38.292% |
| 2026-03-25 | 42.22 | 42.22 | 42.22 | 42.22 | -7.004% | 1 | 131 | -30.838% |
| 2026-03-24 | 45.40 | 45.40 | 45.40 | 45.40 | +6.199% | 1 | 131 | -35.683% |
| 2026-03-19 | 42.75 | 42.75 | 42.75 | 42.75 | +5.922% | 20 | 131 | -31.696% |
| 2026-03-17 | 40.36 | 40.36 | 40.36 | 40.36 | -5.258% | 10 | 151 | -27.651% |
| 2026-03-16 | 42.60 | 42.60 | 42.60 | 42.60 | +5.891% | 1 | 145 | -31.455% |
| 2026-03-10 | 40.65 | 40.65 | 40.23 | 40.23 | -2.045% | 2 | 145 | -27.417% |
| 2026-03-06 | 41.07 | 41.07 | 41.07 | 41.07 | +4.159% | 1 | 145 | -28.902% |
| 2026-03-04 | 39.43 | 39.43 | 39.43 | 39.43 | -11.174% | 1 | 144 | -25.945% |
| 2026-02-17 | 44.39 | 44.39 | 44.39 | 44.39 | +4.226% | 2 | 143 | -34.219% |
| 2026-02-13 | 45.00 | 45.00 | 42.58 | 42.59 | -7.211% | 3 | 140 | -31.439% |
| 2026-02-12 | 45.90 | 45.90 | 45.90 | 45.90 | +6.918% | 1 | 140 | -36.383% |
| 2026-02-11 | 42.25 | 42.93 | 42.25 | 42.93 | +6.394% | 3 | 141 | -31.982% |
| 2026-02-04 | 40.35 | 40.35 | 40.35 | 40.35 | +17.365% | 1 | 140 | -27.633% |
| 2026-02-02 | 34.50 | 34.55 | 34.38 | 34.38 | +14.715% | 103 | 139 | -15.067% |
| 2026-01-29 | 30.00 | 30.00 | 29.97 | 29.97 | +9.419% | 3 | 62 | -2.569% |
| 2026-01-26 | 27.39 | 27.39 | 27.39 | 27.39 | -2.004% | 3 | 61 | +6.608% |
| 2026-01-21 | 27.95 | 27.95 | 27.95 | 27.95 | -1.480% | 1 | 58 | +4.472% |
| 2026-01-20 | 28.37 | 28.37 | 28.37 | 28.37 | +4.880% | 3 | 57 | +2.926% |
| 2026-01-16 | 26.65 | 27.59 | 26.65 | 27.05 | +2.075% | 5 | 55 | +7.948% |
| 2026-01-15 | 26.50 | 26.50 | 26.50 | 26.50 | +7.418% | 1 | 55 | +10.189% |
| 2026-01-08 | 24.67 | 24.67 | 24.67 | 24.67 | -4.194% | 1 | 54 | +18.362% |
| 2025-12-31 | 25.75 | 25.75 | 25.75 | 25.75 | +5.102% | 1 | 54 | +13.398% |
| 2025-12-24 | 24.50 | 24.50 | 24.50 | 24.50 | -1.408% | 1 | 53 | +19.184% |
| 2025-12-23 | 24.85 | 24.85 | 24.85 | 24.85 | -7.172% | 3 | 53 | +17.505% |
| 2025-12-15 | 26.78 | 26.78 | 26.77 | 26.77 | +6.611% | 2 | 50 | +9.077% |
| 2025-12-11 | 24.90 | 25.11 | 24.90 | 25.11 | +13.363% | 4 | 51 | +16.288% |
| 2025-12-08 | 22.28 | 22.28 | 22.15 | 22.15 | +1.142% | 2 | 51 | +31.828% |
| 2025-12-04 | 21.90 | 21.90 | 21.90 | 21.90 | -5.440% | 1 | 49 | +33.333% |
| 2025-12-03 | 23.60 | 23.60 | 23.16 | 23.16 | -11.771% | 94 | 49 | +26.079% |
| 2025-12-01 | 26.25 | 26.25 | 26.25 | 26.25 | +5.975% | 1 | 115 | +11.238% |
| 2025-11-28 | 24.77 | 24.77 | 24.77 | 24.77 | +1.309% | 1 | 114 | +17.885% |
| 2025-11-26 | 25.29 | 25.29 | 24.45 | 24.45 | -24.746% | 28 | 116 | +19.427% |
| 2025-11-21 | 31.40 | 33.10 | 31.40 | 32.49 | +3.340% | 5 | 116 | -10.126% |
| 2025-11-20 | 31.44 | 31.44 | 31.44 | 31.44 | +8.041% | 1 | 116 | -7.125% |
| 2025-11-18 | 29.70 | 29.70 | 29.10 | 29.10 | +3.743% | 2 | 116 | +0.344% |
| 2025-11-13 | 26.90 | 28.05 | 26.90 | 28.05 | +7.885% | 33 | 116 | +4.100% |
| 2025-11-07 | 27.11 | 27.15 | 26.00 | 26.00 | +8.333% | 10 | 119 | +12.308% |
| 2025-11-06 | 24.00 | 24.00 | 24.00 | 24.00 | +10.803% | 1 | 116 | +21.667% |
| 2025-10-31 | 21.43 | 21.66 | 21.43 | 21.66 | -1.991% | 2 | 115 | +34.811% |
| 2025-10-29 | 21.71 | 22.10 | 21.71 | 22.10 | +2.410% | 92 | 115 | +32.127% |
| 2025-10-28 | 21.34 | 21.58 | 21.34 | 21.58 | +1.315% | 2 | 25 | +35.310% |
| 2025-10-27 | 20.92 | 21.30 | 20.92 | 21.30 | -18.609% | 27 | 4 | +37.089% |
| 2025-10-22 | 26.17 | 26.17 | 26.17 | 26.17 | +2.067% | 8 | 4 | +11.578% |
| 2025-10-17 | 25.64 | 25.64 | 25.64 | 25.64 | +8.598% | 8 | 12 | +13.885% |
| 2025-10-13 | 23.61 | 23.61 | 23.61 | 23.61 | +14.334% | 2 | 4 | +23.676% |
| 2025-10-08 | 20.65 | 20.65 | 20.65 | 20.65 | -3.279% | 1 | 2 | +41.404% |
| 2025-10-07 | 21.35 | 21.35 | 21.35 | 21.35 | -3.394% | 1 | 2 | +36.768% |
| 2025-09-30 | 22.10 | 22.10 | 22.10 | 22.10 | 0.000% | 1 | 1 | +32.127% |