HOOD270319P00115000
HOOD Mar 19 2027 115.00 Put
optionOPRA
EODOct 30, 2026
33.35USD+17.223%(+4.90)7Vol1,688OI
HOOD270319P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 33.85 | 34.07 | 33.35 | 33.35 | +17.223% | 7 | 1,686 | 0.000% |
| 2026-10-29 | 27.70 | 28.45 | 27.70 | 28.45 | +6.157% | 2 | 1,687 | +17.223% |
| 2026-10-27 | 26.80 | 26.80 | 26.80 | 26.80 | +1.940% | 20 | 1,687 | +24.440% |
| 2026-10-23 | 26.28 | 26.30 | 26.28 | 26.29 | +16.585% | 12 | 1,683 | +26.854% |
| 2026-10-21 | 23.75 | 23.75 | 22.55 | 22.55 | -7.846% | 37 | 1,675 | +47.894% |
| 2026-10-20 | 24.57 | 24.57 | 24.47 | 24.47 | -2.002% | 4 | 1,674 | +36.289% |
| 2026-10-19 | 24.97 | 24.97 | 24.97 | 24.97 | +0.483% | 1 | 1,674 | +33.560% |
| 2026-10-16 | 24.85 | 24.85 | 24.85 | 24.85 | +5.970% | 26 | 1,669 | +34.205% |
| 2026-10-15 | 26.05 | 26.05 | 23.45 | 23.45 | +2.851% | 26 | 1,692 | +42.217% |
| 2026-10-14 | 22.39 | 22.80 | 22.39 | 22.80 | +21.925% | 7 | 1,691 | +46.272% |
| 2026-10-13 | 18.70 | 18.70 | 18.70 | 18.70 | -3.757% | 37 | 1,693 | +78.342% |
| 2026-10-12 | 19.47 | 19.47 | 19.43 | 19.43 | -1.069% | 3 | 1,690 | +71.642% |
| 2026-10-09 | 19.65 | 19.65 | 19.64 | 19.64 | -1.058% | 28 | 1,667 | +69.807% |
| 2026-10-08 | 19.85 | 19.85 | 19.85 | 19.85 | +8.470% | 22 | 1,667 | +68.010% |
| 2026-10-06 | 17.65 | 18.30 | 17.65 | 18.30 | +5.172% | 21 | 1,674 | +82.240% |
| 2026-10-05 | 17.85 | 17.95 | 17.40 | 17.40 | -6.098% | 48 | 1,642 | +91.667% |
| 2026-10-02 | 17.15 | 18.53 | 17.15 | 18.53 | -2.371% | 546 | 1,132 | +79.978% |
| 2026-09-30 | 18.06 | 19.17 | 18.06 | 18.98 | +5.738% | 776 | 536 | +75.711% |
| 2026-09-29 | 17.45 | 18.28 | 17.45 | 17.95 | +0.617% | 36 | 511 | +85.794% |
| 2026-09-28 | 17.83 | 17.84 | 17.78 | 17.84 | +5.875% | 3 | 510 | +86.939% |
| 2026-09-25 | 17.10 | 17.10 | 16.85 | 16.85 | +2.744% | 50 | 487 | +97.923% |
| 2026-09-24 | 17.50 | 17.50 | 16.40 | 16.40 | -1.086% | 42 | 496 | +103.354% |
| 2026-09-23 | 15.75 | 16.58 | 15.57 | 16.58 | +2.663% | 32 | 491 | +101.146% |
| 2026-09-22 | 16.05 | 16.20 | 16.05 | 16.15 | -1.223% | 40 | 452 | +106.502% |
| 2026-09-21 | 16.60 | 16.75 | 16.25 | 16.35 | -10.656% | 67 | 441 | +103.976% |
| 2026-09-18 | 20.33 | 20.33 | 17.90 | 18.30 | -19.842% | 46 | 427 | +82.240% |
| 2026-09-17 | 23.25 | 23.25 | 22.83 | 22.83 | -4.277% | 4 | 426 | +46.080% |
| 2026-09-16 | 23.80 | 23.85 | 23.80 | 23.85 | +4.835% | 2 | 424 | +39.832% |
| 2026-09-15 | 21.12 | 23.45 | 21.12 | 22.75 | +12.624% | 37 | 402 | +46.593% |
| 2026-09-14 | 20.20 | 20.20 | 20.20 | 20.20 | -4.717% | 1 | 402 | +65.099% |
| 2026-09-11 | 21.70 | 21.70 | 20.50 | 21.20 | +2.169% | 19 | 393 | +57.311% |
| 2026-09-10 | 20.30 | 20.75 | 20.30 | 20.75 | +2.978% | 15 | 388 | +60.723% |
| 2026-09-09 | 19.30 | 20.15 | 19.15 | 20.15 | +4.404% | 4 | 387 | +65.509% |
| 2026-09-08 | 18.59 | 19.30 | 17.95 | 19.30 | +7.222% | 30 | 384 | +72.798% |
| 2026-09-04 | 18.15 | 18.35 | 17.85 | 18.00 | +0.840% | 26 | 359 | +85.278% |
| 2026-09-03 | 19.32 | 19.32 | 17.85 | 17.85 | -31.081% | 11 | 357 | +86.835% |
| 2026-08-31 | 25.90 | 25.90 | 25.90 | 25.90 | +4.646% | 10 | 367 | +28.764% |
| 2026-08-28 | 23.55 | 24.75 | 23.55 | 24.75 | +8.983% | 7 | 367 | +34.747% |
| 2026-08-27 | 22.75 | 22.75 | 22.71 | 22.71 | -2.532% | 2 | 367 | +46.852% |
| 2026-08-26 | 23.35 | 23.35 | 23.30 | 23.30 | -1.895% | 4 | 365 | +43.133% |
| 2026-08-25 | 23.75 | 23.75 | 23.75 | 23.75 | -8.124% | 1 | 365 | +40.421% |
| 2026-08-24 | 25.14 | 25.85 | 25.14 | 25.85 | +5.596% | 15 | 365 | +29.014% |
| 2026-08-21 | 25.42 | 25.42 | 24.48 | 24.48 | -16.621% | 6 | 363 | +36.234% |
| 2026-08-14 | 29.30 | 29.36 | 29.30 | 29.36 | +3.929% | 4 | 363 | +13.590% |
| 2026-08-13 | 28.25 | 28.25 | 28.25 | 28.25 | -11.719% | 1 | 362 | +18.053% |
| 2026-08-07 | 32.00 | 32.00 | 32.00 | 32.00 | -6.296% | 1 | 361 | +4.219% |
| 2026-07-28 | 34.15 | 34.15 | 34.15 | 34.15 | +16.473% | 2 | 362 | -2.343% |
| 2026-07-21 | 29.32 | 29.32 | 29.32 | 29.32 | -5.113% | 1 | 362 | +13.745% |
| 2026-07-17 | 30.90 | 30.90 | 30.90 | 30.90 | +20.468% | 5 | 363 | +7.929% |
| 2026-07-16 | 25.90 | 25.90 | 25.65 | 25.65 | +3.427% | 3 | 362 | +30.019% |
| 2026-07-15 | 24.85 | 24.85 | 24.80 | 24.80 | -5.703% | 4 | 360 | +34.476% |
| 2026-07-14 | 26.30 | 26.30 | 26.30 | 26.30 | +10.970% | 50 | 310 | +26.806% |
| 2026-07-10 | 23.70 | 23.70 | 23.70 | 23.70 | -10.566% | 5 | 308 | +40.717% |
| 2026-07-08 | 26.10 | 26.60 | 26.10 | 26.50 | +4.208% | 53 | 258 | +25.849% |
| 2026-07-07 | 25.03 | 25.43 | 25.00 | 25.43 | -3.491% | 113 | 257 | +31.144% |
| 2026-07-02 | 26.34 | 26.35 | 26.33 | 26.35 | -6.890% | 6 | 257 | +26.565% |
| 2026-07-01 | 28.30 | 28.30 | 28.30 | 28.30 | -10.016% | 1 | 257 | +17.845% |
| 2026-06-24 | 31.27 | 31.45 | 31.27 | 31.45 | +5.184% | 10 | 265 | +6.041% |
| 2026-06-23 | 29.90 | 29.90 | 29.90 | 29.90 | +4.912% | 9 | 259 | +11.538% |
| 2026-06-17 | 29.27 | 29.34 | 28.50 | 28.50 | -13.374% | 14 | 247 | +17.018% |
| 2026-06-16 | 32.90 | 32.90 | 32.90 | 32.90 | +1.231% | 3 | 247 | +1.368% |
| 2026-06-15 | 32.50 | 32.50 | 32.50 | 32.50 | -8.528% | 3 | 250 | +2.615% |
| 2026-06-12 | 35.50 | 35.53 | 35.50 | 35.53 | -15.264% | 8 | 257 | -6.136% |
| 2026-05-28 | 41.93 | 41.93 | 41.93 | 41.93 | -4.204% | 1 | 256 | -20.463% |
| 2026-05-11 | 43.77 | 43.77 | 43.77 | 43.77 | -8.755% | 1 | 255 | -23.806% |
| 2026-04-29 | 47.97 | 47.97 | 47.97 | 47.97 | +18.444% | 3 | 255 | -30.477% |
| 2026-04-23 | 40.50 | 40.50 | 40.50 | 40.50 | +6.663% | 1 | 258 | -17.654% |
| 2026-04-22 | 37.97 | 37.97 | 37.97 | 37.97 | -1.886% | 1 | 259 | -12.168% |
| 2026-04-21 | 38.20 | 38.70 | 38.20 | 38.70 | -3.129% | 78 | 181 | -13.824% |
| 2026-04-15 | 39.95 | 39.95 | 39.95 | 39.95 | -19.080% | 1 | 181 | -16.521% |
| 2026-04-13 | 49.37 | 49.37 | 49.37 | 49.37 | -3.949% | 7 | 180 | -32.449% |
| 2026-03-27 | 51.40 | 51.40 | 51.40 | 51.40 | +14.553% | 3 | 176 | -35.117% |
| 2026-03-06 | 44.87 | 44.87 | 44.87 | 44.87 | +7.861% | 4 | 175 | -25.674% |
| 2026-03-05 | 41.60 | 41.60 | 41.60 | 41.60 | -2.462% | 1 | 175 | -19.832% |
| 2026-03-04 | 42.65 | 42.65 | 42.65 | 42.65 | -5.432% | 1 | 174 | -21.805% |
| 2026-02-26 | 45.25 | 45.25 | 45.10 | 45.10 | -4.953% | 2 | 174 | -26.053% |
| 2026-02-19 | 47.25 | 47.45 | 47.25 | 47.45 | +4.631% | 2 | 174 | -29.715% |
| 2026-02-05 | 45.35 | 45.35 | 45.35 | 45.35 | -0.110% | 1 | 174 | -26.461% |
| 2026-02-04 | 45.40 | 45.40 | 45.40 | 45.40 | +17.404% | 1 | 175 | -26.542% |
| 2026-02-02 | 38.22 | 38.67 | 38.22 | 38.67 | +17.005% | 4 | 174 | -13.757% |
| 2026-01-29 | 33.05 | 33.05 | 33.05 | 33.05 | +9.220% | 3 | 170 | +0.908% |
| 2026-01-16 | 30.26 | 30.26 | 30.26 | 30.26 | +10.680% | 6 | 170 | +10.212% |
| 2026-01-15 | 27.34 | 27.34 | 27.34 | 27.34 | +3.170% | 20 | 170 | +21.982% |
| 2026-01-06 | 26.50 | 26.50 | 26.50 | 26.50 | -9.028% | 2 | 150 | +25.849% |
| 2025-12-31 | 28.43 | 29.13 | 28.43 | 29.13 | +5.467% | 3 | 151 | +14.487% |
| 2025-12-17 | 27.62 | 27.62 | 27.62 | 27.62 | -6.500% | 5 | 151 | +20.746% |
| 2025-12-15 | 29.54 | 29.54 | 29.54 | 29.54 | +4.382% | 5 | 151 | +12.898% |
| 2025-12-12 | 28.30 | 28.30 | 28.30 | 28.30 | +7.645% | 1 | 151 | +17.845% |
| 2025-12-03 | 26.29 | 26.29 | 26.29 | 26.29 | -3.310% | 1 | 150 | +26.854% |
| 2025-12-02 | 27.19 | 27.19 | 27.19 | 27.19 | -5.754% | 110 | 151 | +22.655% |
| 2025-12-01 | 28.90 | 28.90 | 28.85 | 28.85 | +5.794% | 3 | 152 | +15.598% |
| 2025-11-28 | 27.27 | 27.27 | 27.27 | 27.27 | -2.223% | 1 | 149 | +22.296% |
| 2025-11-26 | 27.89 | 27.89 | 27.89 | 27.89 | -20.541% | 25 | 149 | +19.577% |
| 2025-11-21 | 36.25 | 36.25 | 35.10 | 35.10 | +10.204% | 20 | 149 | -4.986% |
| 2025-11-18 | 32.19 | 32.19 | 31.85 | 31.85 | +7.601% | 10 | 149 | +4.710% |
| 2025-11-13 | 29.60 | 29.60 | 29.60 | 29.60 | +3.497% | 25 | 139 | +12.669% |
| 2025-11-07 | 28.60 | 28.60 | 28.60 | 28.60 | +2.619% | 1 | 114 | +16.608% |
| 2025-11-06 | 27.87 | 27.87 | 27.87 | 27.87 | +15.213% | 1 | 113 | +19.663% |
| 2025-10-30 | 24.19 | 24.19 | 24.19 | 24.19 | -0.453% | 110 | 112 | +37.867% |
| 2025-10-29 | 24.02 | 24.30 | 24.02 | 24.30 | +1.844% | 2 | 2 | +37.243% |
| 2025-10-28 | 23.56 | 23.86 | 23.56 | 23.86 | +2.053% | 2 | 2 | +39.774% |
| 2025-10-27 | 23.14 | 23.38 | 23.14 | 23.38 | -6.255% | 2 | 1 | +42.643% |
| 2025-10-10 | 24.94 | 24.94 | 24.94 | 24.94 | 0.000% | 1 | 1 | +33.721% |