HOOD270319P00050000
HOOD Mar 19 2027 50.00 Put
optionOPRA
EODOct 30, 2026
1.45USD+93.333%(+0.70)212Vol2,927OI
HOOD270319P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.2000 | 1.5000 | 1.2000 | 1.4500 | +93.333% | 212 | 2,953 | 0.000% |
| 2026-10-29 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -14.773% | 2 | 2,952 | +93.333% |
| 2026-10-28 | 0.7700 | 0.8800 | 0.7700 | 0.8800 | +14.286% | 11 | 2,953 | +64.773% |
| 2026-10-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -20.619% | 5 | 2,953 | +88.312% |
| 2026-10-26 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | +21.250% | 2 | 2,951 | +49.485% |
| 2026-10-19 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 10 | 2,951 | +81.250% |
| 2026-10-16 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +11.765% | 2 | 2,951 | +52.632% |
| 2026-10-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +51.786% | 1 | 2,951 | +70.588% |
| 2026-10-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +19.149% | 1 | 2,950 | +158.929% |
| 2026-10-13 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | -7.843% | 14 | 2,950 | +208.511% |
| 2026-10-07 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 1 | 2,951 | +184.314% |
| 2026-10-06 | 0.3700 | 0.4800 | 0.3700 | 0.4800 | +4.348% | 3 | 2,953 | +202.083% |
| 2026-10-05 | 0.5500 | 0.5500 | 0.4600 | 0.4600 | -26.984% | 2 | 2,954 | +215.217% |
| 2026-09-30 | 0.5600 | 0.6300 | 0.5600 | 0.6300 | -8.696% | 3 | 2,952 | +130.159% |
| 2026-09-25 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | +2.985% | 51 | 3,002 | +110.145% |
| 2026-09-24 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | +3.077% | 2 | 3,002 | +116.418% |
| 2026-09-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 1 | 3,001 | +123.077% |
| 2026-09-22 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +10.448% | 1 | 3,002 | +95.946% |
| 2026-09-21 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 1 | 3,001 | +116.418% |
| 2026-09-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -32.432% | 2 | 3,001 | +93.333% |
| 2026-09-16 | 1.0400 | 1.1500 | 1.0400 | 1.1100 | +5.714% | 19 | 3,002 | +30.631% |
| 2026-09-15 | 1.0200 | 1.0500 | 0.9500 | 1.0500 | +16.667% | 8 | 3,002 | +38.095% |
| 2026-09-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 2 | 3,004 | +61.111% |
| 2026-09-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +8.000% | 1 | 3,004 | +79.012% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 3,005 | +93.333% |
| 2026-09-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 22 | 3,026 | +81.250% |
| 2026-09-03 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | -31.034% | 6 | 3,032 | +81.250% |
| 2026-09-02 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -3.333% | 1 | 3,032 | +25.000% |
| 2026-08-31 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 0.000% | 6 | 3,033 | +20.833% |
| 2026-08-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 25 | 3,058 | +20.833% |
| 2026-08-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 2 | 3,060 | +20.833% |
| 2026-08-25 | 1.4500 | 1.4500 | 1.1900 | 1.1900 | -14.388% | 7 | 3,065 | +21.849% |
| 2026-08-24 | 1.3300 | 1.4000 | 1.3200 | 1.3900 | -2.113% | 20 | 3,067 | +4.317% |
| 2026-08-21 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -13.939% | 14 | 3,081 | +2.113% |
| 2026-08-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -7.821% | 36 | 3,117 | -12.121% |
| 2026-08-18 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | +8.485% | 3 | 3,119 | -18.994% |
| 2026-08-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -10.326% | 1 | 3,120 | -12.121% |
| 2026-08-14 | 1.7700 | 1.9100 | 1.7700 | 1.8400 | +22.667% | 40 | 3,114 | -21.196% |
| 2026-08-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -26.829% | 1 | 3,115 | -3.333% |
| 2026-08-12 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | -12.017% | 2 | 3,116 | -29.268% |
| 2026-08-10 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +0.866% | 2 | 3,116 | -37.768% |
| 2026-08-07 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -30.838% | 1 | 3,116 | -37.229% |
| 2026-07-29 | 3.2300 | 3.3400 | 3.0600 | 3.3400 | -3.188% | 4 | 3,118 | -56.587% |
| 2026-07-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +11.290% | 10 | 3,118 | -57.971% |
| 2026-07-24 | 2.8800 | 3.1000 | 2.8800 | 3.1000 | +15.242% | 137 | 3,118 | -53.226% |
| 2026-07-20 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +14.468% | 2 | 3,116 | -46.097% |
| 2026-07-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.070% | 3 | 3,114 | -38.298% |
| 2026-07-10 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +4.110% | 3 | 3,114 | -36.404% |
| 2026-07-09 | 2.2700 | 2.2700 | 2.1900 | 2.1900 | -4.783% | 2 | 3,113 | -33.790% |
| 2026-07-07 | 2.2400 | 2.4000 | 2.2400 | 2.3000 | +4.545% | 3 | 3,115 | -36.957% |
| 2026-07-06 | 2.3900 | 2.3900 | 2.2000 | 2.2000 | -9.836% | 3 | 3,118 | -34.091% |
| 2026-07-02 | 2.3300 | 2.5800 | 2.3300 | 2.4400 | -9.294% | 60 | 3,128 | -40.574% |
| 2026-07-01 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -10.333% | 3 | 3,131 | -46.097% |
| 2026-06-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.806% | 6 | 3,137 | -51.667% |
| 2026-06-29 | 2.9800 | 2.9800 | 2.8900 | 2.8900 | -15.497% | 7 | 3,138 | -49.827% |
| 2026-06-25 | 3.3800 | 3.5000 | 3.2900 | 3.4200 | +11.039% | 35 | 3,138 | -57.602% |
| 2026-06-24 | 3.1800 | 3.1900 | 2.9700 | 3.0800 | +0.326% | 38 | 3,140 | -52.922% |
| 2026-06-23 | 2.8800 | 3.0700 | 2.8500 | 3.0700 | +3.716% | 3 | 3,140 | -52.769% |
| 2026-06-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +7.636% | 1 | 3,141 | -51.014% |
| 2026-06-18 | 2.7500 | 2.8000 | 2.7500 | 2.7500 | 0.000% | 10 | 3,147 | -47.273% |
| 2026-06-17 | 3.3100 | 3.3100 | 2.7500 | 2.7500 | -12.698% | 2 | 3,149 | -47.273% |
| 2026-06-16 | 3.1000 | 3.4000 | 3.1000 | 3.1500 | -0.316% | 37 | 3,150 | -53.968% |
| 2026-06-15 | 3.3000 | 3.3900 | 3.1600 | 3.1600 | -17.922% | 17 | 3,155 | -54.114% |
| 2026-06-12 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | -8.333% | 12 | 3,156 | -62.338% |
| 2026-06-11 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | -3.002% | 4 | 3,158 | -65.476% |
| 2026-06-10 | 4.6200 | 4.6200 | 4.3000 | 4.3300 | -7.872% | 52 | 3,121 | -66.513% |
| 2026-06-09 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +2.174% | 636 | 2,671 | -69.149% |
| 2026-06-08 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -8.000% | 2 | 2,670 | -68.478% |
| 2026-06-05 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +4.167% | 2 | 2,669 | -71.000% |
| 2026-06-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +24.031% | 1 | 2,670 | -69.792% |
| 2026-06-02 | 4.3000 | 4.3000 | 3.8700 | 3.8700 | +0.519% | 21 | 2,670 | -62.532% |
| 2026-05-29 | 4.0000 | 4.1500 | 3.7000 | 3.8500 | -9.624% | 399 | 2,344 | -62.338% |
| 2026-05-28 | 4.9700 | 4.9700 | 4.2600 | 4.2600 | -16.471% | 28 | 2,349 | -65.962% |
| 2026-05-27 | 4.9800 | 5.1000 | 4.9800 | 5.1000 | -3.774% | 5 | 2,347 | -71.569% |
| 2026-05-26 | 5.1000 | 5.3000 | 5.1000 | 5.3000 | +2.913% | 42 | 2,307 | -72.642% |
| 2026-05-22 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -1.905% | 18 | 2,295 | -71.845% |
| 2026-05-21 | 5.1700 | 5.2500 | 5.0800 | 5.2500 | +2.941% | 36 | 2,304 | -72.381% |
| 2026-05-20 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | -2.857% | 16 | 2,319 | -71.569% |
| 2026-05-19 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 3 | 2,316 | -72.381% |
| 2026-05-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +5.372% | 5 | 2,311 | -71.569% |
| 2026-05-14 | 4.7000 | 4.8500 | 4.6600 | 4.8400 | -4.158% | 10 | 2,311 | -70.041% |
| 2026-05-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 1 | 2,312 | -71.287% |
| 2026-05-12 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -6.890% | 2 | 2,311 | -71.000% |
| 2026-05-11 | 5.3600 | 5.3700 | 4.8000 | 5.3700 | +3.269% | 10 | 2,315 | -72.998% |
| 2026-05-08 | 5.5500 | 5.5500 | 5.2000 | 5.2000 | -2.804% | 9 | 2,308 | -72.115% |
| 2026-05-07 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +7.000% | 60 | 2,306 | -72.897% |
| 2026-05-06 | 5.3400 | 5.3400 | 5.0000 | 5.0000 | -4.398% | 15 | 2,306 | -71.000% |
| 2026-05-05 | 5.2000 | 5.3500 | 5.2000 | 5.2300 | -1.321% | 76 | 2,303 | -72.275% |
| 2026-05-04 | 5.4000 | 5.4100 | 5.3000 | 5.3000 | -2.752% | 8 | 2,293 | -72.642% |
| 2026-05-01 | 5.7000 | 5.7000 | 5.4500 | 5.4500 | -9.167% | 12 | 2,287 | -73.394% |
| 2026-04-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 38 | 2,287 | -75.833% |
| 2026-04-29 | 6.3000 | 6.5000 | 6.0000 | 6.1500 | +23.000% | 63 | 2,258 | -76.423% |
| 2026-04-28 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +2.459% | 627 | 2,241 | -71.000% |
| 2026-04-27 | 4.9000 | 5.0000 | 4.8800 | 4.8800 | -1.414% | 238 | 1,935 | -70.287% |
| 2026-04-24 | 5.0500 | 5.0500 | 4.9000 | 4.9500 | -1.980% | 151 | 1,727 | -70.707% |
| 2026-04-23 | 4.7500 | 5.1000 | 4.7500 | 5.0500 | +9.783% | 235 | 1,595 | -71.287% |
| 2026-04-22 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +6.977% | 11 | 1,441 | -68.478% |
| 2026-04-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.149% | 1 | 1,429 | -66.279% |
| 2026-04-20 | 4.3500 | 4.3500 | 4.3000 | 4.3500 | -1.136% | 19 | 1,429 | -66.667% |
| 2026-04-17 | 4.5400 | 4.5400 | 4.3000 | 4.4000 | -13.556% | 11 | 1,420 | -67.045% |
| 2026-04-16 | 5.1900 | 5.1900 | 5.0000 | 5.0900 | +1.800% | 21 | 1,415 | -71.513% |
| 2026-04-15 | 5.8000 | 5.8000 | 5.0000 | 5.0000 | -15.254% | 15 | 1,406 | -71.000% |
| 2026-04-14 | 6.3800 | 6.3800 | 5.9000 | 5.9000 | -19.728% | 26 | 1,409 | -75.424% |
| 2026-04-13 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | +1.379% | 5 | 1,404 | -80.272% |
| 2026-04-09 | 7.0700 | 7.2500 | 7.0700 | 7.2500 | +7.407% | 2 | 1,401 | -80.000% |
| 2026-04-08 | 6.3900 | 6.8000 | 6.3900 | 6.7500 | -9.639% | 64 | 1,401 | -78.519% |
| 2026-04-06 | 7.5000 | 7.5000 | 7.1700 | 7.4700 | -5.323% | 24 | 1,392 | -80.589% |
| 2026-04-02 | 8.0300 | 8.1700 | 7.8900 | 7.8900 | +2.468% | 6 | 1,393 | -81.622% |
| 2026-04-01 | 7.5200 | 7.7000 | 7.5200 | 7.7000 | +0.522% | 2 | 1,393 | -81.169% |
| 2026-03-31 | 8.5500 | 8.5500 | 7.6600 | 7.6600 | -14.889% | 2 | 1,393 | -81.070% |
| 2026-03-30 | 8.5600 | 9.0000 | 8.5600 | 9.0000 | +5.882% | 2 | 1,392 | -83.889% |
| 2026-03-27 | 8.4200 | 8.5000 | 8.1500 | 8.5000 | +13.333% | 58 | 1,391 | -82.941% |
| 2026-03-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +11.940% | 1 | 1,379 | -80.667% |
| 2026-03-25 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -11.258% | 2 | 1,379 | -78.358% |
| 2026-03-24 | 7.5000 | 7.6000 | 7.4600 | 7.5500 | +11.852% | 4 | 1,378 | -80.795% |
| 2026-03-23 | 6.7500 | 6.9000 | 6.7500 | 6.7500 | -5.858% | 31 | 1,377 | -78.519% |
| 2026-03-20 | 7.0000 | 7.1700 | 7.0000 | 7.1700 | +0.986% | 2 | 1,378 | -79.777% |
| 2026-03-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +6.767% | 1 | 1,378 | -79.577% |
| 2026-03-18 | 6.6500 | 6.7000 | 6.5000 | 6.6500 | 0.000% | 652 | 1,377 | -78.195% |
| 2026-03-17 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | -6.338% | 13 | 860 | -78.195% |
| 2026-03-16 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -5.333% | 22 | 853 | -79.577% |
| 2026-03-13 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | +8.696% | 5 | 851 | -80.667% |
| 2026-03-12 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +3.759% | 15 | 848 | -78.986% |
| 2026-03-10 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | -6.338% | 3 | 848 | -78.195% |
| 2026-03-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.720% | 1 | 846 | -79.577% |
| 2026-03-05 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +5.937% | 1 | 845 | -78.614% |
| 2026-03-04 | 6.4400 | 6.4400 | 6.4000 | 6.4000 | -10.490% | 6 | 845 | -77.344% |
| 2026-03-03 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.027% | 1 | 848 | -79.720% |
| 2026-03-02 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +6.429% | 10 | 848 | -80.537% |
| 2026-02-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.430% | 1 | 848 | -79.286% |
| 2026-02-25 | 7.4000 | 7.4000 | 6.9600 | 6.9700 | -11.772% | 8 | 844 | -79.197% |
| 2026-02-24 | 8.0500 | 8.3000 | 7.9000 | 7.9000 | +10.490% | 5 | 844 | -81.646% |
| 2026-02-20 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -3.769% | 72 | 841 | -79.720% |
| 2026-02-13 | 7.5000 | 7.5000 | 7.4300 | 7.4300 | -11.548% | 2 | 769 | -80.485% |
| 2026-02-12 | 7.5000 | 8.4000 | 7.5000 | 8.4000 | +19.149% | 9 | 769 | -82.738% |
| 2026-02-11 | 7.0000 | 7.3200 | 6.9200 | 7.0500 | +17.500% | 14 | 769 | -79.433% |
| 2026-02-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.093% | 354 | 764 | -75.833% |
| 2026-02-09 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -14.412% | 1 | 483 | -75.086% |
| 2026-02-06 | 6.8000 | 6.8000 | 6.7200 | 6.8000 | -17.073% | 9 | 483 | -78.676% |
| 2026-02-05 | 7.2000 | 8.2000 | 7.1000 | 8.2000 | +17.143% | 12 | 479 | -82.317% |
| 2026-02-04 | 6.2000 | 7.0000 | 6.2000 | 7.0000 | +20.690% | 9 | 477 | -79.286% |
| 2026-02-03 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | 0.000% | 478 | 475 | -75.000% |