HOOD270319P00120000
HOOD Mar 19 2027 120.00 Put
optionOPRA
EODOct 30, 2026
37.60USD+12.676%(+4.23)66Vol1,195OI
HOOD270319P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 38.10 | 39.57 | 37.60 | 37.60 | +12.676% | 66 | 1,206 | 0.000% |
| 2026-10-29 | 33.37 | 33.37 | 33.37 | 33.37 | +4.281% | 30 | 1,236 | +12.676% |
| 2026-10-28 | 32.75 | 33.00 | 32.00 | 32.00 | +1.911% | 34 | 1,235 | +17.500% |
| 2026-10-26 | 31.74 | 32.32 | 31.40 | 31.40 | +20.307% | 4 | 1,234 | +19.745% |
| 2026-10-21 | 26.10 | 26.10 | 26.10 | 26.10 | -4.883% | 1 | 1,235 | +44.061% |
| 2026-10-20 | 28.45 | 28.45 | 27.44 | 27.44 | +0.256% | 2 | 1,235 | +37.026% |
| 2026-10-16 | 25.70 | 27.37 | 25.70 | 27.37 | -3.457% | 12 | 1,237 | +37.377% |
| 2026-10-15 | 28.35 | 28.35 | 28.35 | 28.35 | +9.417% | 1 | 1,237 | +32.628% |
| 2026-10-14 | 25.79 | 25.91 | 25.79 | 25.91 | +17.773% | 4 | 1,237 | +45.118% |
| 2026-10-13 | 21.48 | 22.00 | 21.48 | 22.00 | -9.539% | 4 | 1,235 | +70.909% |
| 2026-10-08 | 24.32 | 24.32 | 24.32 | 24.32 | +4.154% | 1 | 1,236 | +54.605% |
| 2026-10-07 | 23.35 | 23.35 | 23.35 | 23.35 | +9.624% | 57 | 1,179 | +61.028% |
| 2026-10-06 | 20.80 | 21.30 | 20.80 | 21.30 | +2.355% | 4 | 1,177 | +76.526% |
| 2026-10-05 | 20.80 | 20.95 | 20.75 | 20.81 | -1.840% | 26 | 1,156 | +80.682% |
| 2026-10-02 | 20.20 | 21.30 | 20.20 | 21.20 | -2.752% | 5 | 1,154 | +77.358% |
| 2026-10-01 | 21.70 | 22.30 | 21.70 | 21.80 | -0.638% | 200 | 995 | +72.477% |
| 2026-09-30 | 21.20 | 21.94 | 21.20 | 21.94 | +4.726% | 78 | 962 | +71.376% |
| 2026-09-29 | 20.45 | 20.95 | 20.45 | 20.95 | +2.797% | 36 | 932 | +79.475% |
| 2026-09-28 | 20.10 | 20.55 | 20.10 | 20.38 | +4.781% | 3 | 932 | +84.495% |
| 2026-09-25 | 20.35 | 20.35 | 19.40 | 19.45 | -0.359% | 76 | 917 | +93.316% |
| 2026-09-24 | 20.00 | 20.00 | 19.10 | 19.52 | +7.845% | 23 | 906 | +92.623% |
| 2026-09-23 | 17.95 | 18.50 | 17.95 | 18.10 | -3.209% | 29 | 881 | +107.735% |
| 2026-09-22 | 18.70 | 19.00 | 18.55 | 18.70 | -0.796% | 23 | 877 | +101.070% |
| 2026-09-21 | 19.95 | 19.95 | 18.85 | 18.85 | -9.809% | 86 | 848 | +99.469% |
| 2026-09-18 | 22.00 | 22.00 | 20.80 | 20.90 | -19.615% | 89 | 784 | +79.904% |
| 2026-09-17 | 26.15 | 26.50 | 25.98 | 26.00 | -5.933% | 6 | 782 | +44.615% |
| 2026-09-16 | 27.21 | 27.64 | 27.10 | 27.64 | +9.249% | 9 | 779 | +36.035% |
| 2026-09-15 | 24.35 | 25.30 | 24.05 | 25.30 | +10.000% | 45 | 777 | +48.617% |
| 2026-09-14 | 23.30 | 23.30 | 23.00 | 23.00 | -2.335% | 12 | 776 | +63.478% |
| 2026-09-11 | 24.30 | 24.35 | 23.55 | 23.55 | -2.079% | 10 | 785 | +59.660% |
| 2026-09-10 | 23.60 | 24.10 | 23.60 | 24.05 | +3.441% | 74 | 734 | +56.341% |
| 2026-09-09 | 21.90 | 23.25 | 21.75 | 23.25 | +9.412% | 332 | 616 | +61.720% |
| 2026-09-08 | 21.09 | 21.25 | 20.62 | 21.25 | +1.918% | 9 | 612 | +76.941% |
| 2026-09-04 | 21.60 | 21.60 | 20.78 | 20.85 | +1.956% | 29 | 605 | +80.336% |
| 2026-09-03 | 21.95 | 21.95 | 20.45 | 20.45 | -25.365% | 33 | 593 | +83.863% |
| 2026-09-02 | 27.40 | 27.40 | 27.40 | 27.40 | -2.317% | 42 | 593 | +37.226% |
| 2026-09-01 | 28.05 | 28.05 | 28.05 | 28.05 | +2.000% | 11 | 593 | +34.046% |
| 2026-08-28 | 26.50 | 27.50 | 26.50 | 27.50 | +6.383% | 6 | 597 | +36.727% |
| 2026-08-27 | 25.81 | 25.85 | 25.81 | 25.85 | -4.082% | 2 | 597 | +45.455% |
| 2026-08-26 | 26.95 | 26.95 | 26.95 | 26.95 | +4.864% | 1 | 597 | +39.518% |
| 2026-08-25 | 25.80 | 25.80 | 25.70 | 25.70 | -11.986% | 5 | 596 | +46.304% |
| 2026-08-24 | 27.80 | 29.20 | 27.80 | 29.20 | +4.211% | 5 | 599 | +28.767% |
| 2026-08-21 | 28.70 | 28.70 | 28.02 | 28.02 | -18.783% | 5 | 598 | +34.190% |
| 2026-08-19 | 34.50 | 34.50 | 34.50 | 34.50 | -1.989% | 2 | 600 | +8.986% |
| 2026-08-11 | 35.20 | 35.45 | 34.95 | 35.20 | -1.012% | 263 | 409 | +6.818% |
| 2026-08-10 | 35.56 | 35.56 | 35.56 | 35.56 | +1.600% | 10 | 415 | +5.737% |
| 2026-07-20 | 35.00 | 35.00 | 35.00 | 35.00 | +3.612% | 1 | 415 | +7.429% |
| 2026-07-17 | 33.78 | 33.78 | 33.78 | 33.78 | +21.730% | 1 | 414 | +11.308% |
| 2026-07-15 | 27.90 | 27.90 | 27.75 | 27.75 | -0.893% | 4 | 412 | +35.495% |
| 2026-07-09 | 28.10 | 28.10 | 28.00 | 28.00 | -2.778% | 11 | 411 | +34.286% |
| 2026-07-08 | 29.75 | 30.00 | 28.80 | 28.80 | +1.839% | 17 | 397 | +30.556% |
| 2026-07-06 | 28.28 | 28.28 | 28.28 | 28.28 | -3.973% | 10 | 397 | +32.956% |
| 2026-07-02 | 27.95 | 29.55 | 27.95 | 29.45 | -13.255% | 231 | 209 | +27.674% |
| 2026-06-30 | 33.95 | 33.95 | 33.95 | 33.95 | -8.515% | 68 | 166 | +10.751% |
| 2026-06-25 | 37.75 | 37.75 | 37.11 | 37.11 | +6.485% | 13 | 177 | +1.320% |
| 2026-06-24 | 34.83 | 34.85 | 34.83 | 34.85 | +9.385% | 2 | 179 | +7.891% |
| 2026-06-22 | 31.86 | 31.86 | 31.86 | 31.86 | -8.448% | 10 | 169 | +18.016% |
| 2026-06-17 | 34.80 | 34.80 | 34.80 | 34.80 | -4.658% | 3 | 172 | +8.046% |
| 2026-06-16 | 35.72 | 36.50 | 35.72 | 36.50 | -17.978% | 7 | 173 | +3.014% |
| 2026-06-09 | 44.50 | 44.50 | 44.50 | 44.50 | -0.314% | 10 | 173 | -15.506% |
| 2026-06-08 | 44.64 | 44.64 | 44.64 | 44.64 | +9.412% | 10 | 163 | -15.771% |
| 2026-04-21 | 40.80 | 40.80 | 40.80 | 40.80 | +1.115% | 2 | 161 | -7.843% |
| 2026-04-20 | 40.35 | 40.35 | 40.35 | 40.35 | -28.139% | 1 | 161 | -6.815% |
| 2026-03-30 | 56.20 | 56.20 | 56.15 | 56.15 | +0.808% | 20 | 162 | -33.037% |
| 2026-03-27 | 56.38 | 56.38 | 55.70 | 55.70 | +4.896% | 2 | 158 | -32.496% |
| 2026-03-26 | 51.76 | 53.10 | 51.76 | 53.10 | +3.187% | 15 | 156 | -29.190% |
| 2026-03-19 | 51.46 | 51.46 | 51.46 | 51.46 | -0.078% | 1 | 141 | -26.934% |
| 2026-03-13 | 51.50 | 51.50 | 51.50 | 51.50 | +12.323% | 1 | 142 | -26.990% |
| 2026-03-04 | 45.85 | 45.85 | 45.85 | 45.85 | -14.299% | 2 | 141 | -17.993% |
| 2026-02-23 | 53.50 | 53.50 | 53.50 | 53.50 | +3.222% | 2 | 139 | -29.720% |
| 2026-02-19 | 51.83 | 51.83 | 51.83 | 51.83 | +3.309% | 2 | 137 | -27.455% |
| 2026-02-11 | 50.27 | 50.27 | 50.17 | 50.17 | +15.280% | 11 | 135 | -25.055% |
| 2026-02-03 | 43.52 | 43.52 | 43.52 | 43.52 | +2.738% | 10 | 136 | -13.603% |
| 2026-02-02 | 42.36 | 42.36 | 42.36 | 42.36 | +18.159% | 1 | 126 | -11.237% |
| 2026-01-29 | 37.02 | 37.02 | 35.85 | 35.85 | +9.466% | 6 | 126 | +4.881% |
| 2026-01-26 | 32.75 | 32.75 | 32.75 | 32.75 | -2.732% | 1 | 126 | +14.809% |
| 2026-01-16 | 33.67 | 33.67 | 33.67 | 33.67 | +10.684% | 10 | 115 | +11.672% |
| 2026-01-15 | 30.42 | 30.42 | 30.42 | 30.42 | -2.218% | 2 | 115 | +23.603% |
| 2025-12-30 | 31.00 | 31.11 | 30.95 | 31.11 | +3.873% | 3 | 113 | +20.861% |
| 2025-12-26 | 29.90 | 29.95 | 29.90 | 29.95 | -1.803% | 2 | 114 | +25.543% |
| 2025-12-17 | 31.12 | 31.12 | 30.50 | 30.50 | -1.102% | 2 | 114 | +23.279% |
| 2025-12-12 | 31.54 | 31.54 | 30.84 | 30.84 | +1.849% | 100 | 114 | +21.920% |
| 2025-12-11 | 30.00 | 30.28 | 30.00 | 30.28 | +4.270% | 2 | 121 | +24.174% |
| 2025-12-03 | 29.04 | 29.04 | 29.04 | 29.04 | -1.659% | 1 | 120 | +29.477% |
| 2025-12-02 | 29.56 | 29.56 | 29.53 | 29.53 | -6.845% | 100 | 121 | +27.328% |
| 2025-12-01 | 32.29 | 32.29 | 31.70 | 31.70 | +5.737% | 21 | 25 | +18.612% |
| 2025-11-26 | 29.97 | 29.98 | 29.97 | 29.98 | -10.641% | 19 | 6 | +25.417% |
| 2025-11-13 | 33.55 | 33.55 | 33.55 | 33.55 | +14.779% | 1 | 6 | +12.072% |
| 2025-11-10 | 29.23 | 29.23 | 29.23 | 29.23 | -10.748% | 1 | 5 | +28.635% |
| 2025-11-07 | 32.37 | 32.75 | 32.35 | 32.75 | +18.659% | 3 | 5 | +14.809% |
| 2025-11-04 | 27.60 | 27.60 | 27.60 | 27.60 | +3.216% | 1 | 4 | +36.232% |
| 2025-10-29 | 26.43 | 26.74 | 26.43 | 26.74 | +2.100% | 2 | 4 | +40.613% |
| 2025-10-28 | 25.93 | 26.19 | 25.93 | 26.19 | +1.788% | 2 | 3 | +43.566% |
| 2025-10-27 | 25.42 | 25.73 | 25.42 | 25.73 | -5.889% | 2 | 2 | +46.133% |
| 2025-10-10 | 27.34 | 27.34 | 27.34 | 27.34 | +10.554% | 1 | 2 | +37.527% |
| 2025-10-08 | 24.73 | 24.73 | 24.73 | 24.73 | -5.611% | 1 | 2 | +52.042% |
| 2025-09-30 | 26.14 | 26.20 | 26.14 | 26.20 | 0.000% | 2 | 2 | +43.511% |