HOOD270319P00045000
HOOD Mar 19 2027 45.00 Put
optionOPRA
EODOct 30, 2026
0.95USD+93.878%(+0.46)84Vol545OI
HOOD270319P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7600 | 0.9800 | 0.7600 | 0.9500 | +93.878% | 84 | 530 | 0.000% |
| 2026-10-29 | 0.5400 | 0.5400 | 0.4400 | 0.4900 | +8.889% | 553 | 735 | +93.878% |
| 2026-10-28 | 0.4600 | 0.4800 | 0.4400 | 0.4500 | -6.250% | 12 | 736 | +111.111% |
| 2026-10-27 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | -5.882% | 476 | 260 | +97.917% |
| 2026-10-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 1 | 259 | +86.275% |
| 2026-10-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +39.474% | 1 | 259 | +79.245% |
| 2026-10-21 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -42.424% | 1 | 259 | +150.000% |
| 2026-10-19 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +22.222% | 1 | 259 | +43.939% |
| 2026-10-15 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | +80.000% | 2 | 259 | +75.926% |
| 2026-10-13 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -3.226% | 4 | 259 | +216.667% |
| 2026-10-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -22.500% | 2 | 259 | +206.452% |
| 2026-09-30 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -13.043% | 2 | 258 | +137.500% |
| 2026-09-25 | 0.3800 | 0.4600 | 0.3800 | 0.4600 | -2.128% | 3 | 261 | +106.522% |
| 2026-09-24 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | -6.000% | 5 | 260 | +102.128% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 1 | 261 | +90.000% |
| 2026-09-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +48.936% | 40 | 279 | +35.714% |
| 2026-09-04 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -18.966% | 31 | 310 | +102.128% |
| 2026-09-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -36.957% | 1 | 310 | +63.793% |
| 2026-08-24 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | -14.815% | 20 | 310 | +3.261% |
| 2026-08-20 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -11.475% | 1 | 309 | -12.037% |
| 2026-08-14 | 1.1700 | 1.2800 | 1.1600 | 1.2200 | -18.667% | 62 | 289 | -22.131% |
| 2026-08-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -13.295% | 1 | 290 | -36.667% |
| 2026-08-07 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -12.626% | 1 | 291 | -45.087% |
| 2026-08-05 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.941% | 1 | 292 | -52.020% |
| 2026-08-03 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | -12.069% | 12 | 282 | -53.431% |
| 2026-07-24 | 2.1800 | 2.3200 | 2.1800 | 2.3200 | +13.171% | 2 | 280 | -59.052% |
| 2026-07-23 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +7.895% | 2 | 278 | -53.659% |
| 2026-07-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -10.377% | 3 | 275 | -50.000% |
| 2026-07-17 | 2.3400 | 2.3400 | 2.1200 | 2.1200 | +17.127% | 4 | 275 | -55.189% |
| 2026-07-10 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +0.556% | 3 | 278 | -47.514% |
| 2026-07-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.462% | 1 | 279 | -47.222% |
| 2026-07-06 | 1.8200 | 2.0800 | 1.8200 | 2.0800 | +12.432% | 5 | 284 | -54.327% |
| 2026-07-02 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | -15.909% | 2 | 284 | -48.649% |
| 2026-06-30 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | -13.725% | 21 | 263 | -56.818% |
| 2026-06-25 | 2.3000 | 2.6400 | 2.3000 | 2.5500 | 0.000% | 56 | 243 | -62.745% |
| 2026-06-24 | 2.3300 | 2.5500 | 2.1500 | 2.5500 | +21.429% | 33 | 243 | -62.745% |
| 2026-06-22 | 1.5400 | 2.1000 | 1.5400 | 2.1000 | +5.000% | 11 | 253 | -54.762% |
| 2026-06-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.041% | 1 | 254 | -52.500% |
| 2026-06-17 | 2.2100 | 2.3500 | 1.9600 | 1.9600 | -22.835% | 10 | 261 | -51.531% |
| 2026-06-15 | 2.5000 | 2.5400 | 2.4700 | 2.5400 | -31.351% | 7 | 260 | -62.598% |
| 2026-06-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 1 | 261 | -74.324% |
| 2026-06-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +22.807% | 1 | 261 | -72.857% |
| 2026-06-01 | 2.9800 | 3.0900 | 2.8500 | 2.8500 | +0.707% | 14 | 261 | -66.667% |
| 2026-05-29 | 3.0000 | 3.1400 | 2.8300 | 2.8300 | -12.923% | 5 | 266 | -66.431% |
| 2026-05-28 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -13.793% | 21 | 287 | -70.769% |
| 2026-05-27 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -3.333% | 1 | 287 | -74.801% |
| 2026-05-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 36 | 323 | -75.641% |
| 2026-05-22 | 3.9000 | 3.9000 | 3.6500 | 3.6500 | -3.439% | 2 | 323 | -73.973% |
| 2026-05-18 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +3.562% | 5 | 323 | -74.868% |
| 2026-05-14 | 3.6200 | 3.6500 | 3.4700 | 3.6500 | -2.667% | 24 | 323 | -73.973% |
| 2026-05-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 3 | 326 | -74.667% |
| 2026-05-11 | 3.6400 | 3.9500 | 3.5500 | 3.7500 | -8.537% | 10 | 333 | -74.667% |
| 2026-05-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 3 | 330 | -76.829% |
| 2026-05-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 329 | -76.250% |
| 2026-05-06 | 3.9000 | 3.9200 | 3.6500 | 3.6500 | -10.758% | 16 | 329 | -73.973% |
| 2026-05-05 | 3.7400 | 4.0900 | 3.7400 | 4.0900 | +2.250% | 18 | 330 | -76.773% |
| 2026-05-04 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -5.213% | 10 | 346 | -76.250% |
| 2026-05-01 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -11.158% | 1 | 307 | -77.488% |
| 2026-04-29 | 4.5100 | 4.7500 | 4.5100 | 4.7500 | +25.000% | 46 | 323 | -80.000% |
| 2026-04-28 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | +5.850% | 4 | 282 | -75.000% |
| 2026-04-27 | 3.6000 | 3.6500 | 3.5900 | 3.5900 | -0.278% | 3 | 279 | -73.538% |
| 2026-04-24 | 3.4900 | 3.6000 | 3.4900 | 3.6000 | +8.434% | 68 | 280 | -73.611% |
| 2026-04-22 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -3.207% | 30 | 265 | -71.386% |
| 2026-04-21 | 3.3900 | 3.4300 | 3.3500 | 3.4300 | +3.939% | 31 | 246 | -72.303% |
| 2026-04-20 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | +1.538% | 9 | 246 | -71.212% |
| 2026-04-17 | 3.4500 | 3.4500 | 3.2100 | 3.2500 | -15.584% | 20 | 240 | -70.769% |
| 2026-04-16 | 3.6400 | 3.9000 | 3.6400 | 3.8500 | 0.000% | 3 | 244 | -75.325% |
| 2026-04-15 | 4.1500 | 4.3000 | 3.8500 | 3.8500 | -12.500% | 17 | 244 | -75.325% |
| 2026-04-14 | 4.9600 | 4.9600 | 4.4000 | 4.4000 | -22.807% | 51 | 242 | -78.409% |
| 2026-04-10 | 5.7000 | 5.7600 | 5.7000 | 5.7000 | +4.396% | 33 | 211 | -83.333% |
| 2026-04-09 | 5.5500 | 5.5500 | 5.4600 | 5.4600 | +5.000% | 12 | 192 | -82.601% |
| 2026-04-08 | 4.8000 | 5.2000 | 4.8000 | 5.2000 | -14.754% | 3 | 184 | -81.731% |
| 2026-04-07 | 6.1900 | 6.1900 | 6.1000 | 6.1000 | +10.507% | 3 | 185 | -84.426% |
| 2026-04-06 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -16.992% | 1 | 184 | -82.790% |
| 2026-04-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +11.204% | 5 | 183 | -85.714% |
| 2026-03-31 | 6.5000 | 6.5500 | 5.9800 | 5.9800 | -10.075% | 57 | 183 | -84.114% |
| 2026-03-30 | 6.4000 | 6.7000 | 6.4000 | 6.6500 | +3.101% | 21 | 115 | -85.714% |
| 2026-03-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +11.207% | 1 | 118 | -85.271% |
| 2026-03-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.203% | 1 | 118 | -83.621% |
| 2026-03-24 | 5.7500 | 5.7500 | 5.6200 | 5.6200 | -2.936% | 4 | 117 | -83.096% |
| 2026-03-20 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +15.800% | 6 | 115 | -83.592% |
| 2026-03-18 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | -15.966% | 24 | 115 | -81.000% |
| 2026-03-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +7.790% | 20 | 95 | -84.034% |
| 2026-03-13 | 5.5000 | 5.5200 | 5.5000 | 5.5200 | +2.222% | 47 | 78 | -82.790% |
| 2026-03-12 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | +5.882% | 6 | 42 | -82.407% |
| 2026-03-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 2 | 38 | -81.373% |
| 2026-03-10 | 5.0400 | 5.1500 | 5.0000 | 5.1000 | -4.673% | 14 | 38 | -81.373% |
| 2026-03-06 | 5.4000 | 5.4000 | 5.1500 | 5.3500 | +6.151% | 7 | 40 | -82.243% |
| 2026-03-05 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -2.136% | 1 | 37 | -81.151% |
| 2026-02-26 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -2.830% | 3 | 36 | -81.553% |
| 2026-02-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.399% | 1 | 36 | -82.075% |
| 2026-02-23 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +12.294% | 1 | 36 | -84.477% |
| 2026-02-20 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -7.627% | 1 | 35 | -82.569% |
| 2026-02-19 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 9 | 34 | -83.898% |
| 2026-02-13 | 5.7500 | 5.9000 | 5.7500 | 5.9000 | -7.813% | 5 | 20 | -83.898% |
| 2026-02-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +20.301% | 5 | 20 | -85.156% |
| 2026-02-11 | 5.2000 | 5.6700 | 5.2000 | 5.3200 | +2.308% | 5 | 15 | -82.143% |
| 2026-02-06 | 5.4300 | 5.4300 | 5.2000 | 5.2000 | -17.460% | 11 | 12 | -81.731% |
| 2026-02-05 | 5.9000 | 6.3000 | 5.9000 | 6.3000 | 0.000% | 5 | 5 | -84.921% |