HOOD270319P00040000
HOOD Mar 19 2027 40.00 Put
optionOPRA
EODOct 30, 2026
0.59USD+96.667%(+0.29)350Vol628OI
HOOD270319P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4100 | 0.5900 | 0.4100 | 0.5900 | +96.667% | 350 | 415 | 0.000% |
| 2026-10-29 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +25.000% | 16 | 422 | +96.667% |
| 2026-10-28 | 0.3200 | 0.4300 | 0.2400 | 0.2400 | -31.429% | 9 | 420 | +145.833% |
| 2026-10-26 | 0.3900 | 0.4100 | 0.3400 | 0.3500 | +34.615% | 30 | 416 | +68.571% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | +23.810% | 2 | 417 | +126.923% |
| 2026-10-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 1 | 418 | +180.952% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 2 | 418 | +136.000% |
| 2026-10-07 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 1 | 418 | +145.833% |
| 2026-10-06 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -26.923% | 2 | 417 | +210.526% |
| 2026-10-05 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 4 | 417 | +126.923% |
| 2026-10-02 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | +4.000% | 16 | 433 | +126.923% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 2 | 435 | +136.000% |
| 2026-09-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.692% | 1 | 435 | +110.714% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +36.842% | 1 | 436 | +126.923% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -36.667% | 1 | 435 | +210.526% |
| 2026-09-24 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -14.286% | 4 | 434 | +96.667% |
| 2026-09-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 9 | 434 | +68.571% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -23.810% | 1 | 435 | +84.375% |
| 2026-09-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 436 | +40.476% |
| 2026-09-09 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +38.710% | 51 | 448 | +37.209% |
| 2026-09-04 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -16.216% | 31 | 456 | +90.323% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | -24.490% | 14 | 456 | +59.459% |
| 2026-09-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 1 | 456 | +20.408% |
| 2026-08-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 3 | 456 | -1.667% |
| 2026-08-24 | 0.6200 | 0.6900 | 0.5700 | 0.5700 | -20.833% | 21 | 458 | +3.509% |
| 2026-08-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 20 | 471 | -18.056% |
| 2026-08-17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 10 | 461 | -19.178% |
| 2026-08-14 | 0.8500 | 0.8500 | 0.7300 | 0.7300 | -16.092% | 52 | 468 | -19.178% |
| 2026-08-12 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -9.375% | 3 | 469 | -32.184% |
| 2026-08-11 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 1 | 470 | -38.542% |
| 2026-08-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.091% | 5 | 470 | -46.364% |
| 2026-08-06 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -12.950% | 1 | 470 | -51.240% |
| 2026-08-03 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | -17.751% | 3 | 470 | -57.554% |
| 2026-07-28 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | +35.200% | 18 | 484 | -65.089% |
| 2026-07-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +5.932% | 1 | 484 | -52.800% |
| 2026-07-10 | 1.3800 | 1.3800 | 1.1800 | 1.1800 | -1.667% | 4 | 484 | -50.000% |
| 2026-07-07 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | -20.000% | 8 | 485 | -50.833% |
| 2026-07-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +8.696% | 1 | 486 | -60.667% |
| 2026-06-30 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -25.405% | 1 | 485 | -57.246% |
| 2026-06-25 | 1.8300 | 1.8900 | 1.7200 | 1.8500 | +19.355% | 20 | 485 | -68.108% |
| 2026-06-24 | 1.6200 | 1.6400 | 1.4700 | 1.5500 | +4.027% | 30 | 486 | -61.935% |
| 2026-06-23 | 1.3000 | 1.4900 | 1.2500 | 1.4900 | +0.676% | 22 | 466 | -60.403% |
| 2026-06-17 | 1.5300 | 1.5300 | 1.4600 | 1.4800 | -12.941% | 19 | 465 | -60.135% |
| 2026-06-16 | 1.6300 | 1.7200 | 1.6300 | 1.7000 | -5.556% | 10 | 475 | -65.294% |
| 2026-06-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -32.331% | 2 | 474 | -67.222% |
| 2026-06-03 | 2.4000 | 2.6600 | 2.4000 | 2.6600 | +24.883% | 201 | 294 | -77.820% |
| 2026-06-01 | 2.0000 | 2.2900 | 2.0000 | 2.1300 | +6.500% | 16 | 294 | -72.300% |
| 2026-05-29 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -25.094% | 18 | 294 | -70.500% |
| 2026-05-21 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -4.643% | 4 | 298 | -77.903% |
| 2026-05-19 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +12.450% | 10 | 301 | -78.929% |
| 2026-05-14 | 2.5700 | 2.6500 | 2.4500 | 2.4900 | -9.783% | 31 | 302 | -76.305% |
| 2026-05-13 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -8.911% | 1 | 303 | -78.623% |
| 2026-05-11 | 2.7700 | 3.0300 | 2.3300 | 3.0300 | +5.944% | 11 | 306 | -80.528% |
| 2026-05-07 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | +2.878% | 6 | 300 | -79.371% |
| 2026-05-05 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -2.113% | 1 | 300 | -78.777% |
| 2026-05-04 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | -5.333% | 44 | 301 | -79.225% |
| 2026-05-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 3 | 280 | -80.333% |
| 2026-04-30 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.163% | 2 | 280 | -81.270% |
| 2026-04-29 | 3.5800 | 3.5800 | 3.3800 | 3.4300 | +27.037% | 4 | 280 | -82.799% |
| 2026-04-28 | 2.7000 | 2.7300 | 2.7000 | 2.7000 | +3.053% | 35 | 277 | -78.148% |
| 2026-04-27 | 2.5000 | 2.7000 | 2.5000 | 2.6200 | -3.676% | 12 | 290 | -77.481% |
| 2026-04-23 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +12.863% | 1 | 284 | -78.309% |
| 2026-04-22 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -5.118% | 3 | 284 | -75.519% |
| 2026-04-21 | 2.3700 | 2.5500 | 2.3700 | 2.5400 | +5.833% | 31 | 266 | -76.772% |
| 2026-04-20 | 2.3600 | 2.4200 | 2.3600 | 2.4000 | +2.128% | 19 | 266 | -75.417% |
| 2026-04-17 | 2.5500 | 2.5500 | 2.3500 | 2.3500 | -15.771% | 25 | 265 | -74.894% |
| 2026-04-16 | 2.9000 | 2.9000 | 2.7900 | 2.7900 | +0.360% | 7 | 240 | -78.853% |
| 2026-04-15 | 3.0000 | 3.0000 | 2.7800 | 2.7800 | -15.758% | 29 | 239 | -78.777% |
| 2026-04-14 | 3.5800 | 3.5800 | 3.2000 | 3.3000 | -16.456% | 21 | 239 | -82.121% |
| 2026-04-13 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -7.494% | 10 | 238 | -85.063% |
| 2026-04-10 | 4.2700 | 4.2800 | 4.2700 | 4.2700 | +5.172% | 63 | 229 | -86.183% |
| 2026-04-09 | 4.2000 | 4.2000 | 4.0600 | 4.0600 | +0.247% | 44 | 275 | -85.468% |
| 2026-04-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.000% | 1 | 303 | -85.432% |
| 2026-04-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 30 | 274 | -86.889% |
| 2026-04-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 16 | 274 | -86.118% |
| 2026-03-31 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | -12.959% | 6 | 290 | -86.889% |
| 2026-03-30 | 4.9000 | 5.1700 | 4.9000 | 5.1700 | +2.988% | 93 | 289 | -88.588% |
| 2026-03-27 | 4.6000 | 5.0200 | 4.6000 | 5.0200 | +23.342% | 12 | 203 | -88.247% |
| 2026-03-23 | 3.9700 | 4.0700 | 3.9700 | 4.0700 | -1.928% | 3 | 196 | -85.504% |
| 2026-03-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +10.667% | 1 | 194 | -85.783% |
| 2026-03-17 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -8.537% | 5 | 193 | -84.267% |
| 2026-03-16 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 2 | 194 | -85.610% |
| 2026-03-13 | 4.3200 | 4.3200 | 4.2500 | 4.2500 | +6.250% | 63 | 192 | -86.118% |
| 2026-03-12 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 0.000% | 4 | 129 | -85.250% |
| 2026-03-11 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | +1.266% | 3 | 125 | -85.250% |
| 2026-03-09 | 4.1700 | 4.2000 | 3.9500 | 3.9500 | -3.659% | 56 | 123 | -85.063% |
| 2026-03-06 | 4.3000 | 4.3000 | 3.9000 | 4.1000 | +12.329% | 71 | 87 | -85.610% |
| 2026-03-04 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -17.045% | 6 | 58 | -83.836% |
| 2026-03-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.796% | 10 | 60 | -86.591% |
| 2026-02-25 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -8.444% | 12 | 38 | -85.680% |
| 2026-02-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 2 | 38 | -86.889% |
| 2026-02-20 | 3.7500 | 4.3500 | 3.7500 | 4.3500 | -1.136% | 6 | 36 | -86.437% |
| 2026-02-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.529% | 1 | 30 | -86.591% |
| 2026-02-13 | 4.9500 | 4.9500 | 4.0000 | 4.2500 | -10.526% | 13 | 26 | -86.118% |
| 2026-02-12 | 4.3000 | 4.8600 | 4.3000 | 4.7500 | +12.293% | 11 | 26 | -87.579% |
| 2026-02-11 | 4.1000 | 4.2300 | 4.1000 | 4.2300 | +8.462% | 14 | 15 | -86.052% |
| 2026-02-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 1 | -84.872% |