HOOD270319P00030000
HOOD Mar 19 2027 30.00 Put
optionOPRA
EODOct 30, 2026
0.17USD+54.545%(+0.06)70Vol308OI
HOOD270319P00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1000 | 0.1900 | 0.1000 | 0.1700 | +54.545% | 70 | 315 | 0.000% |
| 2026-10-29 | 0.1100 | 0.1300 | 0.0800 | 0.1100 | -8.333% | 60 | 307 | +54.545% |
| 2026-10-22 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 2 | 308 | +41.667% |
| 2026-10-21 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 2 | 309 | +54.545% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -7.692% | 2 | 309 | +41.667% |
| 2026-10-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 309 | +30.769% |
| 2026-10-16 | 0.1200 | 0.1600 | 0.0900 | 0.1500 | +36.364% | 5 | 308 | +13.333% |
| 2026-10-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 309 | +54.545% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | +66.667% | 3 | 309 | +70.000% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -25.000% | 2 | 309 | +183.333% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -33.333% | 2 | 309 | +112.500% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 2 | 309 | +41.667% |
| 2026-09-22 | 0.0300 | 0.1600 | 0.0300 | 0.1500 | -34.783% | 3 | 310 | +13.333% |
| 2026-09-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +53.333% | 1 | 310 | -26.087% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 2 | 312 | +13.333% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -33.333% | 3 | 313 | +70.000% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 312 | +13.333% |
| 2026-08-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -41.935% | 2 | 312 | -5.556% |
| 2026-08-19 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | -20.513% | 49 | 316 | -45.161% |
| 2026-08-17 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -7.143% | 19 | 306 | -56.410% |
| 2026-08-14 | 0.4900 | 0.4900 | 0.4200 | 0.4200 | -6.667% | 32 | 288 | -59.524% |
| 2026-08-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 20 | 288 | -62.222% |
| 2026-08-04 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -23.188% | 1 | 288 | -67.925% |
| 2026-07-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 288 | -75.362% |
| 2026-07-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +23.636% | 1 | 289 | -75.000% |
| 2026-07-13 | 0.6700 | 0.6700 | 0.5500 | 0.5500 | 0.000% | 2 | 289 | -69.091% |
| 2026-07-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -24.658% | 1 | 289 | -69.091% |
| 2026-06-30 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -12.048% | 1 | 289 | -76.712% |
| 2026-06-25 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +3.750% | 20 | 289 | -79.518% |
| 2026-06-24 | 0.8300 | 0.8300 | 0.6200 | 0.8000 | -27.928% | 24 | 289 | -78.750% |
| 2026-06-10 | 1.2900 | 1.2900 | 1.1100 | 1.1100 | -20.144% | 29 | 289 | -84.685% |
| 2026-06-08 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +15.833% | 1 | 290 | -87.770% |
| 2026-06-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 2 | 291 | -85.833% |
| 2026-05-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 291 | -85.217% |
| 2026-05-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.172% | 1 | 291 | -84.545% |
| 2026-05-20 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | -7.200% | 250 | 347 | -85.345% |
| 2026-05-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +11.607% | 250 | 97 | -86.400% |
| 2026-05-14 | 1.1900 | 1.2300 | 1.1200 | 1.1200 | 0.000% | 22 | 87 | -84.821% |
| 2026-05-11 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | -17.037% | 52 | 75 | -84.821% |
| 2026-05-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1.460% | 2 | 75 | -87.407% |
| 2026-05-01 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -4.861% | 1 | 76 | -87.591% |
| 2026-04-29 | 1.7500 | 1.7500 | 1.4400 | 1.4400 | +2.857% | 29 | 76 | -88.194% |
| 2026-04-28 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | +17.647% | 41 | 51 | -87.857% |
| 2026-04-21 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +2.586% | 2 | 19 | -85.714% |
| 2026-04-20 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +2.655% | 1 | 19 | -85.345% |
| 2026-04-17 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | -24.161% | 3 | 20 | -84.956% |
| 2026-04-15 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | -15.819% | 4 | 20 | -88.591% |
| 2026-04-14 | 1.1200 | 1.7700 | 1.1200 | 1.7700 | -11.500% | 2 | 18 | -90.395% |
| 2026-04-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 10 | 19 | -91.500% |
| 2026-04-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +9.827% | 1 | 22 | -91.053% |
| 2026-04-08 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -22.768% | 8 | 21 | -90.173% |
| 2026-04-02 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +7.177% | 1 | 16 | -92.411% |
| 2026-04-01 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +11.170% | 2 | 16 | -91.866% |
| 2026-03-25 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -10.476% | 5 | 16 | -90.957% |
| 2026-03-24 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | +6.061% | 7 | 18 | -91.905% |
| 2026-03-20 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +3.665% | 2 | 13 | -91.414% |
| 2026-03-19 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +3.243% | 3 | 11 | -91.099% |
| 2026-03-05 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | -0.538% | 5 | 8 | -90.811% |
| 2026-02-26 | 1.9900 | 1.9900 | 1.8600 | 1.8600 | -11.848% | 4 | 5 | -90.860% |
| 2026-02-20 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -1.860% | 1 | 5 | -91.943% |
| 2026-02-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +5.911% | 1 | 4 | -92.093% |
| 2026-02-13 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +1.500% | 1 | 2 | -91.626% |
| 2026-02-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 2 | 2 | -91.500% |