HOOD270319P00125000
HOOD Mar 19 2027 125.00 Put
optionOPRA
EODOct 30, 2026
43.35USD+16.376%(+6.10)22Vol553OI
HOOD270319P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 42.58 | 43.35 | 42.26 | 43.35 | +16.376% | 22 | 539 | 0.000% |
| 2026-10-29 | 36.25 | 37.25 | 36.20 | 37.25 | +3.616% | 32 | 516 | +16.376% |
| 2026-10-26 | 35.65 | 35.95 | 35.51 | 35.95 | +6.677% | 24 | 536 | +20.584% |
| 2026-10-23 | 33.75 | 33.75 | 33.70 | 33.70 | +8.885% | 16 | 551 | +28.635% |
| 2026-10-21 | 30.95 | 30.95 | 30.95 | 30.95 | -7.750% | 15 | 566 | +40.065% |
| 2026-10-15 | 33.55 | 33.55 | 33.55 | 33.55 | +26.128% | 15 | 566 | +29.210% |
| 2026-10-07 | 26.20 | 26.60 | 26.20 | 26.60 | +9.691% | 4 | 564 | +62.970% |
| 2026-10-06 | 23.60 | 24.30 | 23.60 | 24.25 | +1.464% | 42 | 553 | +78.763% |
| 2026-10-05 | 24.00 | 24.10 | 23.90 | 23.90 | -2.049% | 68 | 516 | +81.381% |
| 2026-10-02 | 24.45 | 24.45 | 24.40 | 24.40 | -3.366% | 15 | 506 | +77.664% |
| 2026-10-01 | 25.50 | 25.50 | 25.15 | 25.25 | +1.000% | 19 | 492 | +71.683% |
| 2026-09-30 | 20.75 | 25.00 | 20.75 | 25.00 | +4.603% | 44 | 456 | +73.400% |
| 2026-09-29 | 23.95 | 24.15 | 23.90 | 23.90 | +6.128% | 34 | 426 | +81.381% |
| 2026-09-28 | 22.52 | 22.52 | 22.52 | 22.52 | +0.987% | 1 | 427 | +92.496% |
| 2026-09-25 | 22.45 | 22.95 | 22.30 | 22.30 | +1.826% | 51 | 397 | +94.395% |
| 2026-09-24 | 21.75 | 22.55 | 21.75 | 21.90 | -0.364% | 189 | 216 | +97.945% |
| 2026-09-23 | 20.89 | 22.30 | 20.89 | 21.98 | +1.759% | 30 | 193 | +97.225% |
| 2026-09-22 | 21.85 | 21.85 | 21.55 | 21.60 | -0.461% | 27 | 186 | +100.694% |
| 2026-09-21 | 22.40 | 22.40 | 21.60 | 21.70 | -8.632% | 87 | 144 | +99.770% |
| 2026-09-18 | 24.35 | 24.35 | 23.75 | 23.75 | -16.958% | 57 | 89 | +82.526% |
| 2026-09-15 | 28.60 | 28.60 | 28.60 | 28.60 | +6.320% | 2 | 87 | +51.573% |
| 2026-09-11 | 27.55 | 27.55 | 26.65 | 26.90 | -0.921% | 3 | 86 | +61.152% |
| 2026-09-10 | 27.56 | 27.56 | 26.84 | 27.15 | +8.818% | 34 | 80 | +59.669% |
| 2026-09-09 | 25.05 | 25.05 | 24.95 | 24.95 | +6.035% | 2 | 80 | +73.747% |
| 2026-09-08 | 23.52 | 23.54 | 23.52 | 23.53 | +1.422% | 3 | 79 | +84.233% |
| 2026-09-04 | 23.70 | 23.95 | 23.20 | 23.20 | -1.486% | 55 | 35 | +86.853% |
| 2026-09-03 | 25.79 | 25.79 | 23.55 | 23.55 | -22.787% | 38 | 25 | +84.076% |
| 2026-08-25 | 30.45 | 30.50 | 30.40 | 30.50 | -0.489% | 6 | 23 | +42.131% |
| 2026-08-24 | 30.65 | 30.65 | 30.65 | 30.65 | -30.357% | 3 | 20 | +41.436% |
| 2026-07-30 | 44.01 | 44.01 | 44.01 | 44.01 | +42.890% | 4 | 18 | -1.500% |
| 2026-07-15 | 30.80 | 30.95 | 30.80 | 30.80 | -4.938% | 14 | 16 | +40.747% |
| 2026-07-08 | 33.05 | 33.15 | 32.40 | 32.40 | -6.763% | 5 | 15 | +33.796% |
| 2026-06-22 | 34.75 | 34.75 | 34.75 | 34.75 | -1.474% | 1 | 16 | +24.748% |
| 2026-06-18 | 35.27 | 35.27 | 35.27 | 35.27 | -26.780% | 2 | 18 | +22.909% |
| 2026-06-08 | 48.17 | 48.17 | 48.17 | 48.17 | -12.972% | 2 | 18 | -10.006% |
| 2026-04-29 | 56.00 | 56.00 | 55.35 | 55.35 | -4.897% | 2 | 18 | -21.680% |
| 2026-04-02 | 58.20 | 58.20 | 58.20 | 58.20 | +0.622% | 1 | 17 | -25.515% |
| 2026-03-24 | 57.84 | 57.84 | 57.84 | 57.84 | +0.960% | 1 | 17 | -25.052% |
| 2026-02-12 | 57.29 | 57.29 | 57.29 | 57.29 | +5.506% | 1 | 17 | -24.332% |
| 2026-02-11 | 54.30 | 54.30 | 54.30 | 54.30 | +4.988% | 1 | 17 | -20.166% |
| 2026-02-04 | 51.72 | 51.72 | 51.72 | 51.72 | +9.692% | 1 | 16 | -16.183% |
| 2026-02-03 | 47.15 | 47.15 | 47.15 | 47.15 | +20.434% | 1 | 16 | -8.059% |
| 2026-01-29 | 39.15 | 39.15 | 39.15 | 39.15 | +16.831% | 10 | 16 | +10.728% |
| 2025-12-30 | 33.51 | 33.51 | 33.51 | 33.51 | +0.149% | 1 | 17 | +29.364% |
| 2025-12-17 | 34.01 | 34.01 | 33.46 | 33.46 | +1.149% | 2 | 16 | +29.558% |
| 2025-12-11 | 32.64 | 33.08 | 32.64 | 33.08 | +11.007% | 2 | 16 | +31.046% |
| 2025-12-08 | 29.80 | 29.80 | 29.80 | 29.80 | -13.648% | 1 | 16 | +45.470% |
| 2025-12-01 | 34.65 | 34.65 | 34.51 | 34.51 | -11.897% | 3 | 16 | +25.616% |
| 2025-11-17 | 39.17 | 39.17 | 39.17 | 39.17 | +7.168% | 10 | 14 | +10.671% |
| 2025-11-13 | 36.55 | 36.55 | 36.55 | 36.55 | +3.629% | 1 | 4 | +18.605% |
| 2025-11-07 | 35.99 | 35.99 | 34.72 | 35.27 | +20.581% | 3 | 3 | +22.909% |
| 2025-10-29 | 28.92 | 29.25 | 28.92 | 29.25 | +2.812% | 2 | 3 | +48.205% |
| 2025-10-28 | 28.36 | 28.45 | 28.36 | 28.45 | +1.246% | 2 | 3 | +52.373% |
| 2025-10-27 | 27.88 | 28.10 | 27.88 | 28.10 | -18.810% | 2 | 2 | +54.270% |
| 2025-10-22 | 34.61 | 34.61 | 34.61 | 34.61 | +18.935% | 1 | 2 | +25.253% |
| 2025-10-02 | 29.10 | 29.10 | 29.10 | 29.10 | -6.220% | 1 | 1 | +48.969% |
| 2025-09-29 | 31.03 | 31.03 | 31.03 | 31.03 | 0.000% | 1 | 1 | +39.704% |