HOOD270319P00060000
HOOD Mar 19 2027 60.00 Put
optionOPRA
EODOct 30, 2026
3.10USD+64.021%(+1.21)102Vol1,471OI
HOOD270319P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.6000 | 3.3700 | 2.6000 | 3.1000 | +64.021% | 102 | 1,449 | 0.000% |
| 2026-10-28 | 1.9300 | 1.9500 | 1.8200 | 1.8900 | +6.780% | 47 | 1,440 | +64.021% |
| 2026-10-27 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | -15.311% | 31 | 1,432 | +75.141% |
| 2026-10-26 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +11.170% | 20 | 1,432 | +48.325% |
| 2026-10-23 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +7.429% | 2 | 1,432 | +64.894% |
| 2026-10-20 | 2.0000 | 2.0000 | 1.6500 | 1.7500 | -11.168% | 313 | 1,459 | +77.143% |
| 2026-10-19 | 1.7600 | 1.9700 | 1.7600 | 1.9700 | -1.005% | 279 | 1,315 | +57.360% |
| 2026-10-16 | 1.5000 | 2.0100 | 1.5000 | 1.9900 | +3.646% | 26 | 1,310 | +55.779% |
| 2026-10-15 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +32.414% | 1 | 1,309 | +61.458% |
| 2026-10-14 | 1.1700 | 1.4500 | 1.1700 | 1.4500 | +30.631% | 7 | 1,314 | +113.793% |
| 2026-10-13 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -1.770% | 10 | 1,314 | +179.279% |
| 2026-10-12 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | -4.237% | 3 | 1,313 | +174.336% |
| 2026-10-08 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | +4.425% | 2 | 1,312 | +162.712% |
| 2026-10-07 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | +6.604% | 3 | 1,312 | +174.336% |
| 2026-10-06 | 1.0400 | 1.0800 | 1.0100 | 1.0600 | -7.018% | 91 | 1,294 | +192.453% |
| 2026-10-05 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -10.236% | 1 | 1,294 | +171.930% |
| 2026-10-02 | 1.1700 | 1.2700 | 1.1700 | 1.2700 | +2.419% | 6 | 1,290 | +144.094% |
| 2026-10-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -3.876% | 2 | 1,290 | +150.000% |
| 2026-09-30 | 1.3000 | 1.3000 | 1.2000 | 1.2900 | +34.375% | 4 | 1,288 | +140.310% |
| 2026-09-29 | 1.2800 | 1.2900 | 0.9600 | 0.9600 | -23.200% | 3 | 1,287 | +222.917% |
| 2026-09-28 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | -1.575% | 8 | 1,284 | +148.000% |
| 2026-09-25 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | +4.959% | 2 | 1,282 | +144.094% |
| 2026-09-24 | 1.3300 | 1.3300 | 1.2100 | 1.2100 | +0.833% | 3 | 1,279 | +156.198% |
| 2026-09-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 123 | 1,156 | +158.333% |
| 2026-09-22 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | -6.015% | 42 | 1,198 | +148.000% |
| 2026-09-21 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | -15.823% | 6 | 1,203 | +133.083% |
| 2026-09-18 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | -22.549% | 37 | 1,204 | +96.203% |
| 2026-09-17 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -11.688% | 5 | 1,204 | +51.961% |
| 2026-09-16 | 2.1500 | 2.4300 | 2.1500 | 2.3100 | +10.000% | 13 | 1,202 | +34.199% |
| 2026-09-15 | 1.9900 | 2.1000 | 1.9900 | 2.1000 | +17.318% | 7 | 1,199 | +47.619% |
| 2026-09-14 | 1.8800 | 1.8800 | 1.7900 | 1.7900 | -2.717% | 3 | 1,202 | +73.184% |
| 2026-09-10 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 0.000% | 2 | 1,200 | +68.478% |
| 2026-09-09 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +9.524% | 1 | 1,201 | +68.478% |
| 2026-09-08 | 1.7100 | 1.7500 | 1.6800 | 1.6800 | +6.329% | 12 | 1,212 | +84.524% |
| 2026-09-04 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | -1.250% | 70 | 1,248 | +96.203% |
| 2026-09-03 | 1.9600 | 1.9600 | 1.6000 | 1.6000 | -23.445% | 17 | 1,253 | +93.750% |
| 2026-09-02 | 2.3900 | 2.3900 | 2.0900 | 2.0900 | -16.064% | 8 | 1,246 | +48.325% |
| 2026-08-31 | 2.5900 | 2.5900 | 2.4900 | 2.4900 | +1.220% | 26 | 1,232 | +24.498% |
| 2026-08-28 | 2.3900 | 2.4600 | 2.3500 | 2.4600 | +4.681% | 13 | 1,233 | +26.016% |
| 2026-08-27 | 2.3600 | 2.3700 | 2.3500 | 2.3500 | -0.844% | 8 | 1,233 | +31.915% |
| 2026-08-26 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -0.837% | 5 | 1,233 | +30.802% |
| 2026-08-25 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -8.077% | 4 | 1,229 | +29.707% |
| 2026-08-24 | 2.7700 | 2.7700 | 2.5900 | 2.6000 | -7.143% | 22 | 1,239 | +19.231% |
| 2026-08-21 | 2.9700 | 2.9700 | 2.8000 | 2.8000 | -18.841% | 3 | 1,239 | +10.714% |
| 2026-08-20 | 3.3500 | 3.5000 | 3.2000 | 3.4500 | +5.183% | 135 | 1,133 | -10.145% |
| 2026-08-19 | 3.4500 | 3.4500 | 3.2700 | 3.2800 | -0.906% | 78 | 1,111 | -5.488% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.2900 | 3.3100 | +0.303% | 3 | 1,112 | -6.344% |
| 2026-08-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 5 | 1,107 | -6.061% |
| 2026-08-13 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | -14.248% | 2 | 1,107 | -4.615% |
| 2026-08-12 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -7.561% | 80 | 1,027 | -18.206% |
| 2026-08-11 | 4.2600 | 4.2600 | 4.1000 | 4.1000 | -3.529% | 2 | 1,025 | -24.390% |
| 2026-08-10 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | -2.746% | 3 | 1,024 | -27.059% |
| 2026-08-07 | 4.5000 | 4.5000 | 4.3700 | 4.3700 | -24.655% | 4 | 1,024 | -29.062% |
| 2026-07-31 | 5.7500 | 6.1700 | 5.7500 | 5.8000 | +2.655% | 182 | 975 | -46.552% |
| 2026-07-30 | 5.8000 | 5.8500 | 5.6500 | 5.6500 | -3.419% | 7 | 968 | -45.133% |
| 2026-07-29 | 5.7700 | 5.8500 | 5.7700 | 5.8500 | +1.739% | 2 | 968 | -47.009% |
| 2026-07-28 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +5.505% | 40 | 983 | -46.087% |
| 2026-07-24 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +12.371% | 1 | 982 | -43.119% |
| 2026-07-23 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | +6.593% | 2 | 981 | -36.082% |
| 2026-07-21 | 4.5500 | 4.6000 | 4.5500 | 4.5500 | -9.901% | 5 | 981 | -31.868% |
| 2026-07-20 | 5.1000 | 5.1100 | 5.0500 | 5.0500 | -8.015% | 5 | 978 | -38.614% |
| 2026-07-17 | 5.0000 | 5.4900 | 5.0000 | 5.4900 | +28.271% | 3 | 977 | -43.534% |
| 2026-07-16 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +13.528% | 2 | 977 | -27.570% |
| 2026-07-15 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | -2.584% | 11 | 977 | -17.772% |
| 2026-07-14 | 3.9700 | 3.9700 | 3.8700 | 3.8700 | -2.273% | 2 | 977 | -19.897% |
| 2026-07-10 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +4.762% | 2 | 979 | -21.717% |
| 2026-07-09 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 0.000% | 6 | 985 | -17.989% |
| 2026-07-06 | 3.9500 | 3.9500 | 3.7800 | 3.7800 | -9.569% | 4 | 988 | -17.989% |
| 2026-07-02 | 4.5000 | 4.5000 | 3.8500 | 4.1800 | -6.696% | 106 | 993 | -25.837% |
| 2026-07-01 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -11.287% | 1 | 992 | -30.804% |
| 2026-06-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.885% | 1 | 993 | -38.614% |
| 2026-06-26 | 5.6500 | 5.6500 | 5.2000 | 5.2000 | -10.653% | 31 | 1,023 | -40.385% |
| 2026-06-25 | 5.8000 | 5.9800 | 5.5500 | 5.8200 | +9.811% | 137 | 1,004 | -46.735% |
| 2026-06-24 | 5.1500 | 5.3000 | 5.0500 | 5.3000 | +10.417% | 85 | 979 | -41.509% |
| 2026-06-23 | 4.6500 | 4.8000 | 4.6000 | 4.8000 | +5.495% | 120 | 873 | -35.417% |
| 2026-06-22 | 4.5600 | 4.5600 | 4.4000 | 4.5500 | +1.111% | 148 | 786 | -31.868% |
| 2026-06-18 | 4.6500 | 4.8000 | 4.5000 | 4.5000 | -7.216% | 76 | 789 | -31.111% |
| 2026-06-17 | 5.0000 | 5.0000 | 4.3500 | 4.8500 | -11.172% | 22 | 799 | -36.082% |
| 2026-06-16 | 5.5500 | 6.0000 | 5.4600 | 5.4600 | -2.500% | 18 | 802 | -43.223% |
| 2026-06-15 | 5.7500 | 5.9000 | 5.4900 | 5.6000 | -17.647% | 19 | 815 | -44.643% |
| 2026-06-12 | 6.8600 | 6.8600 | 6.8000 | 6.8000 | -6.849% | 6 | 809 | -54.412% |
| 2026-06-10 | 7.6500 | 7.7400 | 7.1500 | 7.3000 | -8.291% | 82 | 761 | -57.534% |
| 2026-06-08 | 8.0000 | 8.0000 | 7.9600 | 7.9600 | +6.133% | 11 | 762 | -61.055% |
| 2026-06-04 | 7.8800 | 7.8800 | 7.5000 | 7.5000 | +11.111% | 60 | 779 | -58.667% |
| 2026-06-02 | 7.2000 | 7.2000 | 6.7500 | 6.7500 | +8.000% | 51 | 783 | -54.074% |
| 2026-05-29 | 6.8500 | 6.8500 | 6.2500 | 6.2500 | -14.966% | 23 | 786 | -50.400% |
| 2026-05-28 | 8.6000 | 8.6000 | 7.3500 | 7.3500 | -12.396% | 32 | 798 | -57.823% |
| 2026-05-21 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -3.006% | 1 | 798 | -63.051% |
| 2026-05-20 | 8.8500 | 8.8500 | 8.6500 | 8.6500 | -4.420% | 2 | 799 | -64.162% |
| 2026-05-19 | 8.6000 | 9.0500 | 8.6000 | 9.0500 | +3.784% | 17 | 807 | -65.746% |
| 2026-05-18 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +9.686% | 1 | 808 | -64.450% |
| 2026-05-14 | 8.4000 | 8.4000 | 7.9500 | 7.9500 | -7.558% | 2 | 808 | -61.006% |
| 2026-05-13 | 8.6500 | 8.6500 | 8.6000 | 8.6000 | +7.500% | 2 | 806 | -63.953% |
| 2026-05-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 10 | 796 | -61.250% |
| 2026-05-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.326% | 37 | 796 | -64.773% |
| 2026-05-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.232% | 2 | 796 | -63.953% |
| 2026-05-04 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -8.367% | 3 | 798 | -65.479% |
| 2026-04-30 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -4.854% | 1 | 800 | -68.367% |
| 2026-04-29 | 9.9000 | 10.5000 | 9.9000 | 10.3000 | +22.912% | 19 | 799 | -69.903% |
| 2026-04-28 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +3.457% | 1 | 784 | -63.007% |
| 2026-04-27 | 7.9000 | 8.1000 | 7.9000 | 8.1000 | -0.735% | 4 | 785 | -61.728% |
| 2026-04-24 | 8.1200 | 8.3500 | 8.1200 | 8.1600 | -0.488% | 53 | 781 | -62.010% |
| 2026-04-23 | 9.1000 | 9.1000 | 7.7300 | 8.2000 | +8.753% | 14 | 732 | -62.195% |
| 2026-04-22 | 7.5000 | 7.6500 | 7.5000 | 7.5400 | -2.458% | 31 | 724 | -58.886% |
| 2026-04-21 | 7.5600 | 7.7300 | 7.3100 | 7.7300 | +7.361% | 14 | 760 | -59.897% |
| 2026-04-20 | 7.2000 | 7.2000 | 7.0300 | 7.2000 | +1.408% | 5 | 760 | -56.944% |
| 2026-04-17 | 7.9200 | 7.9200 | 6.9800 | 7.1000 | -11.250% | 13 | 762 | -56.338% |
| 2026-04-16 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | -1.478% | 4 | 765 | -61.250% |
| 2026-04-15 | 8.9500 | 8.9500 | 8.1000 | 8.1200 | -13.617% | 67 | 764 | -61.823% |
| 2026-04-14 | 9.6400 | 9.6400 | 8.7000 | 9.4000 | -15.315% | 5 | 792 | -67.021% |
| 2026-04-13 | 11.8700 | 11.8700 | 11.0600 | 11.1000 | -4.310% | 12 | 792 | -72.072% |
| 2026-04-10 | 11.4500 | 11.6000 | 11.4500 | 11.6000 | +2.023% | 402 | 790 | -73.276% |
| 2026-04-09 | 11.3500 | 11.3700 | 11.3500 | 11.3700 | +6.660% | 14 | 429 | -72.735% |
| 2026-04-08 | 9.9300 | 10.6600 | 9.7200 | 10.6600 | -9.277% | 50 | 429 | -70.919% |
| 2026-04-07 | 12.2500 | 12.3800 | 11.7500 | 11.7500 | +0.427% | 17 | 409 | -73.617% |
| 2026-04-06 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | -4.490% | 13 | 400 | -73.504% |
| 2026-04-02 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.061% | 1 | 398 | -74.694% |
| 2026-04-01 | 11.9000 | 11.9000 | 11.5500 | 11.5500 | -2.941% | 251 | 398 | -73.160% |
| 2026-03-31 | 12.6100 | 12.6100 | 11.9000 | 11.9000 | -12.821% | 5 | 567 | -73.950% |
| 2026-03-30 | 12.4500 | 13.7400 | 12.4500 | 13.6500 | +4.119% | 256 | 566 | -77.289% |
| 2026-03-27 | 12.4000 | 13.1100 | 12.4000 | 13.1100 | +24.857% | 22 | 324 | -76.354% |
| 2026-03-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.987% | 2 | 317 | -70.476% |
| 2026-03-24 | 11.4800 | 11.9300 | 11.4800 | 11.9300 | +10.361% | 25 | 315 | -74.015% |
| 2026-03-23 | 10.6500 | 10.8100 | 10.6500 | 10.8100 | -8.000% | 3 | 311 | -71.323% |
| 2026-03-20 | 11.3500 | 11.7500 | 11.3100 | 11.7500 | +5.856% | 23 | 312 | -73.617% |
| 2026-03-19 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.526% | 2 | 309 | -72.072% |
| 2026-03-18 | 10.3800 | 10.4600 | 10.3800 | 10.4200 | +3.168% | 5 | 309 | -70.250% |
| 2026-03-17 | 10.2800 | 10.2800 | 10.1000 | 10.1000 | -6.654% | 2 | 305 | -69.307% |
| 2026-03-16 | 11.0000 | 11.5000 | 10.8200 | 10.8200 | -5.667% | 7 | 304 | -71.349% |
| 2026-03-13 | 11.2000 | 11.6000 | 11.1800 | 11.4700 | +6.007% | 13 | 299 | -72.973% |
| 2026-03-12 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +4.038% | 1 | 288 | -71.349% |
| 2026-03-10 | 10.6000 | 10.6000 | 10.4000 | 10.4000 | -3.704% | 11 | 288 | -70.192% |
| 2026-03-09 | 10.9100 | 10.9100 | 10.8000 | 10.8000 | +4.348% | 7 | 298 | -71.296% |
| 2026-03-06 | 10.5500 | 10.5500 | 10.3500 | 10.3500 | -0.481% | 4 | 291 | -70.048% |
| 2026-03-05 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +3.483% | 5 | 288 | -70.192% |
| 2026-03-04 | 9.8500 | 10.0500 | 9.8500 | 10.0500 | -8.636% | 6 | 283 | -69.154% |
| 2026-03-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.769% | 4 | 277 | -71.818% |
| 2026-03-02 | 10.4500 | 10.4700 | 10.4000 | 10.4000 | -3.075% | 17 | 273 | -70.192% |
| 2026-02-26 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -0.186% | 2 | 270 | -71.109% |
| 2026-02-25 | 11.0700 | 11.0700 | 10.7500 | 10.7500 | -11.230% | 19 | 261 | -71.163% |
| 2026-02-24 | 12.1200 | 12.1200 | 12.1100 | 12.1100 | -1.143% | 2 | 261 | -74.401% |
| 2026-02-23 | 11.1000 | 12.2500 | 11.1000 | 12.2500 | +8.120% | 3 | 260 | -74.694% |
| 2026-02-20 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -2.328% | 1 | 260 | -72.639% |
| 2026-02-18 | 11.3800 | 11.6000 | 11.3800 | 11.6000 | +0.782% | 8 | 261 | -73.276% |
| 2026-02-17 | 11.5500 | 11.7000 | 11.5000 | 11.5100 | +0.087% | 4 | 263 | -73.067% |
| 2026-02-13 | 11.7500 | 11.7500 | 11.5000 | 11.5000 | -9.091% | 5 | 258 | -73.043% |
| 2026-02-12 | 11.2000 | 12.9300 | 11.2000 | 12.6500 | +15.631% | 7 | 258 | -75.494% |
| 2026-02-11 | 10.8000 | 11.5000 | 10.8000 | 10.9400 | +21.286% | 43 | 252 | -71.664% |
| 2026-02-09 | 9.1500 | 9.1500 | 9.0200 | 9.0200 | -13.849% | 15 | 213 | -65.632% |
| 2026-02-06 | 10.9500 | 10.9500 | 10.4300 | 10.4700 | -14.531% | 9 | 199 | -70.392% |
| 2026-02-05 | 12.0300 | 12.2500 | 12.0300 | 12.2500 | +12.903% | 6 | 199 | -74.694% |
| 2026-02-04 | 9.6800 | 10.8500 | 9.6800 | 10.8500 | +17.935% | 2 | 200 | -71.429% |
| 2026-02-03 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +7.981% | 1 | 200 | -66.304% |
| 2026-02-02 | 7.5500 | 8.5300 | 7.5500 | 8.5200 | +25.664% | 115 | 200 | -63.615% |
| 2026-01-30 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +23.049% | 1 | 89 | -54.277% |
| 2026-01-23 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -8.167% | 2 | 88 | -43.739% |
| 2026-01-20 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | +7.143% | 3 | 89 | -48.333% |
| 2026-01-16 | 6.0000 | 6.2000 | 5.6000 | 5.6000 | -1.926% | 6 | 83 | -44.643% |
| 2026-01-08 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -3.220% | 9 | 83 | -45.709% |
| 2026-01-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.425% | 1 | 74 | -47.458% |
| 2025-12-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -3.419% | 2 | 74 | -45.133% |
| 2025-12-18 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.874% | 2 | 74 | -47.009% |
| 2025-12-16 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | -7.299% | 36 | 76 | -51.181% |
| 2025-12-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.788% | 2 | 58 | -54.745% |
| 2025-12-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.738% | 1 | 56 | -53.030% |
| 2025-11-28 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -33.778% | 1 | 57 | -47.987% |
| 2025-11-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +20.000% | 2 | 56 | -65.556% |
| 2025-11-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 55 | 55 | -58.667% |