HOOD270319P00055000
HOOD Mar 19 2027 55.00 Put
optionOPRA
EODOct 30, 2026
2.27USD+80.159%(+1.01)283Vol1,262OI
HOOD270319P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.8400 | 2.2700 | 1.8200 | 2.2700 | +80.159% | 283 | 1,127 | 0.000% |
| 2026-10-29 | 1.1800 | 1.2600 | 1.1800 | 1.2600 | +3.279% | 8 | 1,126 | +80.159% |
| 2026-10-28 | 1.2200 | 1.3600 | 1.1700 | 1.2200 | +5.172% | 16 | 1,111 | +86.066% |
| 2026-10-27 | 1.3000 | 1.3000 | 1.1600 | 1.1600 | +2.655% | 2 | 1,110 | +95.690% |
| 2026-10-20 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.740% | 1 | 1,109 | +100.885% |
| 2026-10-16 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | -2.239% | 349 | 775 | +73.282% |
| 2026-10-15 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +30.097% | 1 | 774 | +69.403% |
| 2026-10-14 | 0.8400 | 1.0300 | 0.8400 | 1.0300 | +32.051% | 24 | 764 | +120.388% |
| 2026-10-13 | 0.7400 | 0.8000 | 0.7400 | 0.7800 | -6.024% | 114 | 837 | +191.026% |
| 2026-10-12 | 0.9400 | 0.9400 | 0.8300 | 0.8300 | +12.162% | 101 | 758 | +173.494% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -15.909% | 12 | 755 | +206.757% |
| 2026-09-23 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 1 | 756 | +157.955% |
| 2026-09-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.844% | 2 | 758 | +138.947% |
| 2026-09-18 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | -33.939% | 4 | 758 | +108.257% |
| 2026-09-16 | 1.5500 | 1.6500 | 1.5200 | 1.6500 | +10.000% | 14 | 754 | +37.576% |
| 2026-09-15 | 1.4300 | 1.5000 | 1.3300 | 1.5000 | +10.294% | 4 | 751 | +51.333% |
| 2026-09-10 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +18.261% | 1 | 750 | +66.912% |
| 2026-09-04 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -0.862% | 11 | 761 | +97.391% |
| 2026-09-03 | 1.3500 | 1.3500 | 1.1600 | 1.1600 | -30.120% | 4 | 764 | +95.690% |
| 2026-08-31 | 1.8500 | 1.8500 | 1.6600 | 1.6600 | -6.742% | 22 | 783 | +36.747% |
| 2026-08-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -4.301% | 10 | 783 | +27.528% |
| 2026-08-25 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | -3.627% | 11 | 773 | +22.043% |
| 2026-08-24 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -5.392% | 1 | 774 | +17.617% |
| 2026-08-21 | 2.0600 | 2.1100 | 2.0400 | 2.0400 | -15.702% | 8 | 780 | +11.275% |
| 2026-08-20 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | +0.833% | 4 | 780 | -6.198% |
| 2026-08-19 | 2.3900 | 2.4000 | 2.2800 | 2.4000 | -7.692% | 16 | 782 | -5.417% |
| 2026-08-14 | 2.6200 | 2.6300 | 2.5500 | 2.6000 | +4.839% | 41 | 783 | -12.692% |
| 2026-08-13 | 2.7600 | 2.7600 | 2.4800 | 2.4800 | -31.111% | 4 | 784 | -8.468% |
| 2026-08-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +6.509% | 1 | 784 | -36.944% |
| 2026-08-05 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -11.749% | 2 | 784 | -32.840% |
| 2026-08-03 | 4.5000 | 4.5000 | 3.8300 | 3.8300 | -19.368% | 7 | 786 | -40.731% |
| 2026-07-31 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +10.209% | 4 | 784 | -52.211% |
| 2026-07-30 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +0.233% | 1 | 785 | -47.332% |
| 2026-07-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.825% | 1 | 785 | -47.209% |
| 2026-07-20 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -0.513% | 1 | 784 | -41.495% |
| 2026-07-17 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +32.653% | 12 | 793 | -41.795% |
| 2026-07-09 | 2.9700 | 2.9700 | 2.9400 | 2.9400 | -8.125% | 2 | 793 | -22.789% |
| 2026-07-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +10.345% | 13 | 793 | -29.063% |
| 2026-07-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 1 | 792 | -21.724% |
| 2026-07-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 3 | 795 | -24.333% |
| 2026-07-02 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | -18.182% | 51 | 795 | -27.937% |
| 2026-06-30 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -11.494% | 3 | 792 | -41.039% |
| 2026-06-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.974% | 20 | 802 | -47.816% |
| 2026-06-25 | 4.3000 | 4.5300 | 4.3000 | 4.5300 | +7.857% | 38 | 798 | -49.890% |
| 2026-06-24 | 4.0100 | 4.2000 | 3.9300 | 4.2000 | +10.526% | 37 | 799 | -45.952% |
| 2026-06-23 | 3.6300 | 3.8000 | 3.6300 | 3.8000 | +11.765% | 5 | 802 | -40.263% |
| 2026-06-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 802 | -33.235% |
| 2026-06-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -14.604% | 2 | 802 | -34.203% |
| 2026-06-17 | 4.1300 | 4.1300 | 3.4000 | 4.0400 | -3.810% | 5 | 805 | -43.812% |
| 2026-06-16 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | +1.449% | 2 | 804 | -45.952% |
| 2026-06-15 | 4.4000 | 4.9000 | 4.1400 | 4.1400 | -20.385% | 241 | 750 | -45.169% |
| 2026-06-12 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -9.091% | 17 | 750 | -56.346% |
| 2026-06-11 | 5.8500 | 5.8500 | 5.5500 | 5.7200 | -5.611% | 4 | 753 | -60.315% |
| 2026-06-10 | 5.9600 | 6.4600 | 5.8900 | 6.0600 | -14.648% | 50 | 720 | -62.541% |
| 2026-06-09 | 6.0300 | 7.1000 | 6.0300 | 7.1000 | +12.342% | 5 | 719 | -68.028% |
| 2026-06-08 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -0.315% | 1 | 719 | -64.082% |
| 2026-06-05 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +9.122% | 1 | 719 | -64.196% |
| 2026-06-04 | 5.8000 | 5.8500 | 5.8000 | 5.8100 | +5.636% | 39 | 754 | -60.929% |
| 2026-06-02 | 5.6000 | 5.6000 | 5.3000 | 5.5000 | -5.498% | 120 | 734 | -58.727% |
| 2026-06-01 | 5.6500 | 5.8200 | 5.6500 | 5.8200 | +2.105% | 11 | 744 | -60.997% |
| 2026-05-29 | 5.4000 | 5.7000 | 5.4000 | 5.7000 | +2.518% | 5 | 744 | -60.175% |
| 2026-05-28 | 6.9700 | 6.9700 | 5.5600 | 5.5600 | -15.502% | 33 | 748 | -59.173% |
| 2026-05-27 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -2.083% | 1 | 747 | -65.502% |
| 2026-05-18 | 6.8400 | 6.8400 | 6.7200 | 6.7200 | +10.164% | 11 | 756 | -66.220% |
| 2026-05-14 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.855% | 1 | 756 | -62.787% |
| 2026-05-12 | 6.5000 | 6.6200 | 6.5000 | 6.6200 | -5.429% | 4 | 758 | -65.710% |
| 2026-05-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.865% | 1 | 758 | -67.571% |
| 2026-05-07 | 6.5500 | 6.9400 | 6.5500 | 6.9400 | -5.578% | 5 | 755 | -67.291% |
| 2026-05-01 | 7.2900 | 7.3500 | 7.2900 | 7.3500 | -5.769% | 4 | 755 | -69.116% |
| 2026-04-30 | 7.8000 | 7.8000 | 7.7500 | 7.8000 | -5.340% | 6 | 755 | -70.897% |
| 2026-04-29 | 8.2500 | 8.4500 | 7.8500 | 8.2400 | +28.149% | 123 | 755 | -72.451% |
| 2026-04-28 | 6.6000 | 6.6000 | 6.4300 | 6.4300 | +1.260% | 24 | 713 | -64.697% |
| 2026-04-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 1 | 698 | -64.252% |
| 2026-04-24 | 6.5500 | 6.5500 | 6.3000 | 6.3000 | -2.326% | 266 | 697 | -63.968% |
| 2026-04-23 | 6.3000 | 6.6500 | 6.1000 | 6.4500 | +6.612% | 253 | 491 | -64.806% |
| 2026-04-22 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.681% | 1 | 346 | -62.479% |
| 2026-04-21 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | +6.250% | 2 | 346 | -61.849% |
| 2026-04-20 | 5.5000 | 5.7000 | 5.5000 | 5.6000 | +0.179% | 50 | 348 | -59.464% |
| 2026-04-17 | 5.6000 | 5.6200 | 5.5800 | 5.5900 | -14.000% | 12 | 305 | -59.392% |
| 2026-04-16 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | -0.763% | 2 | 301 | -65.077% |
| 2026-04-15 | 6.7500 | 6.8000 | 6.5300 | 6.5500 | -13.816% | 39 | 300 | -65.344% |
| 2026-04-14 | 8.0000 | 8.0000 | 7.5000 | 7.6000 | -15.556% | 49 | 292 | -70.132% |
| 2026-04-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +11.111% | 1 | 311 | -74.778% |
| 2026-04-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -9.295% | 1 | 311 | -71.975% |
| 2026-04-09 | 9.2000 | 9.2000 | 8.9300 | 8.9300 | -9.340% | 3 | 310 | -74.580% |
| 2026-04-07 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +7.065% | 4 | 312 | -76.954% |
| 2026-04-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.641% | 4 | 308 | -75.326% |
| 2026-04-02 | 10.0000 | 10.1400 | 9.7500 | 9.7500 | +4.726% | 59 | 288 | -76.718% |
| 2026-04-01 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -6.432% | 1 | 288 | -75.618% |
| 2026-03-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -9.463% | 2 | 287 | -77.186% |
| 2026-03-30 | 10.5500 | 10.9900 | 10.5500 | 10.9900 | +2.903% | 22 | 287 | -79.345% |
| 2026-03-27 | 10.0600 | 10.9000 | 10.0600 | 10.6800 | +24.186% | 14 | 269 | -78.745% |
| 2026-03-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -9.091% | 20 | 271 | -73.605% |
| 2026-03-24 | 9.4000 | 9.4600 | 9.4000 | 9.4600 | +6.893% | 25 | 291 | -76.004% |
| 2026-03-23 | 8.6500 | 8.8500 | 8.6000 | 8.8500 | -6.842% | 132 | 291 | -74.350% |
| 2026-03-20 | 9.2200 | 9.5000 | 9.2200 | 9.5000 | +7.955% | 6 | 188 | -76.105% |
| 2026-03-19 | 8.0500 | 8.8000 | 8.0500 | 8.8000 | +6.667% | 2 | 190 | -74.205% |
| 2026-03-17 | 8.4000 | 8.4000 | 8.2500 | 8.2500 | -8.231% | 5 | 188 | -72.485% |
| 2026-03-12 | 9.0000 | 9.0000 | 8.9700 | 8.9900 | +9.634% | 35 | 188 | -74.750% |
| 2026-03-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.529% | 15 | 170 | -72.317% |
| 2026-03-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 1 | 157 | -73.294% |
| 2026-03-09 | 8.8200 | 8.8200 | 8.7000 | 8.7000 | +1.636% | 8 | 157 | -73.908% |
| 2026-03-06 | 8.9500 | 8.9500 | 8.5600 | 8.5600 | +5.289% | 6 | 156 | -73.481% |
| 2026-03-04 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -8.652% | 1 | 155 | -72.079% |
| 2026-03-03 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.583% | 10 | 155 | -74.494% |
| 2026-03-02 | 9.1000 | 9.1000 | 8.5100 | 8.5100 | -7.096% | 4 | 155 | -73.325% |
| 2026-02-27 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -8.400% | 10 | 154 | -75.218% |
| 2026-02-23 | 9.4000 | 10.0000 | 9.4000 | 10.0000 | +10.865% | 5 | 149 | -77.300% |
| 2026-02-20 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -7.010% | 3 | 145 | -74.834% |
| 2026-02-19 | 9.6000 | 9.7000 | 9.5000 | 9.7000 | +7.898% | 9 | 147 | -76.598% |
| 2026-02-18 | 9.2000 | 9.3600 | 8.9900 | 8.9900 | -1.317% | 9 | 146 | -74.750% |
| 2026-02-11 | 8.7500 | 9.1100 | 8.7500 | 9.1100 | +8.971% | 3 | 138 | -75.082% |
| 2026-02-06 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -11.534% | 1 | 136 | -72.847% |
| 2026-02-05 | 8.8800 | 9.7000 | 8.8800 | 9.4500 | +9.884% | 8 | 136 | -75.979% |
| 2026-02-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +20.280% | 14 | 129 | -73.605% |
| 2026-02-03 | 7.1400 | 7.2200 | 7.1400 | 7.1500 | +5.147% | 9 | 120 | -68.252% |
| 2026-02-02 | 6.4000 | 6.8000 | 6.4000 | 6.8000 | +44.681% | 104 | 115 | -66.618% |
| 2026-01-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 1 | 21 | -51.702% |
| 2026-01-16 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +17.284% | 12 | 10 | -52.211% |
| 2026-01-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.706% | 1 | 10 | -43.951% |
| 2026-01-12 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 1 | 9 | -46.588% |
| 2026-01-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.111% | 1 | 9 | -48.409% |
| 2025-12-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.125% | 3 | 9 | -54.141% |
| 2025-12-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 1 | 7 | -52.708% |
| 2025-12-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.722% | 1 | 6 | -49.556% |
| 2025-12-02 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -6.274% | 10 | 5 | -53.955% |
| 2025-12-01 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +7.347% | 5 | 10 | -56.844% |
| 2025-11-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 5 | 5 | -53.673% |