HOOD270319P00095000
HOOD Mar 19 2027 95.00 Put
optionOPRA
EODOct 30, 2026
18.30USD+24.321%(+3.58)118Vol1,608OI
HOOD270319P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 18.5200 | 19.2800 | 17.9400 | 18.3000 | +24.321% | 118 | 1,582 | 0.000% |
| 2026-10-29 | 15.1000 | 15.1000 | 14.1100 | 14.7200 | +1.168% | 24 | 1,567 | +24.321% |
| 2026-10-28 | 15.4800 | 15.5000 | 14.2700 | 14.5500 | +8.340% | 29 | 1,552 | +25.773% |
| 2026-10-27 | 13.3000 | 13.4300 | 13.1500 | 13.4300 | -7.698% | 25 | 1,529 | +36.262% |
| 2026-10-26 | 14.7400 | 14.8000 | 14.1900 | 14.5500 | +7.698% | 42 | 1,514 | +25.773% |
| 2026-10-23 | 13.3800 | 13.6500 | 13.3800 | 13.5100 | +3.130% | 70 | 1,506 | +35.455% |
| 2026-10-22 | 12.2000 | 13.1000 | 12.1500 | 13.1000 | +18.018% | 35 | 1,524 | +39.695% |
| 2026-10-21 | 12.0300 | 12.0300 | 11.0500 | 11.1000 | -12.598% | 8 | 1,524 | +64.865% |
| 2026-10-20 | 13.3000 | 13.3000 | 11.9500 | 12.7000 | -2.682% | 34 | 1,508 | +44.094% |
| 2026-10-19 | 12.3300 | 13.2000 | 12.2800 | 13.0500 | -2.974% | 10 | 1,504 | +40.230% |
| 2026-10-16 | 10.8000 | 13.4500 | 10.8000 | 13.4500 | +15.451% | 188 | 1,673 | +36.059% |
| 2026-10-15 | 13.8800 | 13.8800 | 11.6500 | 11.6500 | -1.605% | 190 | 1,587 | +57.082% |
| 2026-10-14 | 10.3400 | 11.9000 | 10.3400 | 11.8400 | +32.291% | 11 | 1,586 | +54.561% |
| 2026-10-13 | 8.9000 | 8.9500 | 8.7400 | 8.9500 | -1.648% | 3 | 1,586 | +104.469% |
| 2026-10-12 | 9.1400 | 9.1400 | 9.1000 | 9.1000 | -3.704% | 4 | 1,590 | +101.099% |
| 2026-10-09 | 9.8700 | 9.8700 | 9.3000 | 9.4500 | -4.061% | 10 | 1,589 | +93.651% |
| 2026-10-08 | 9.1800 | 9.8500 | 9.1800 | 9.8500 | +8.840% | 78 | 1,571 | +85.787% |
| 2026-10-07 | 9.5800 | 9.6000 | 9.0500 | 9.0500 | +6.722% | 275 | 1,331 | +102.210% |
| 2026-10-06 | 8.0000 | 8.4800 | 7.9300 | 8.4800 | -0.235% | 21 | 1,331 | +115.802% |
| 2026-10-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.830% | 1 | 1,330 | +115.294% |
| 2026-10-02 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -7.566% | 1 | 1,322 | +117.082% |
| 2026-10-01 | 9.4000 | 9.4000 | 9.0100 | 9.1200 | -1.085% | 82 | 1,300 | +100.658% |
| 2026-09-30 | 9.0500 | 9.2200 | 8.9000 | 9.2200 | +6.590% | 151 | 1,212 | +98.482% |
| 2026-09-28 | 8.3000 | 8.7600 | 8.3000 | 8.6500 | +5.746% | 10 | 1,204 | +111.561% |
| 2026-09-25 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +0.988% | 13 | 1,214 | +123.716% |
| 2026-09-24 | 8.3500 | 8.3500 | 8.0000 | 8.1000 | +6.579% | 14 | 1,217 | +125.926% |
| 2026-09-23 | 7.9500 | 7.9500 | 7.6000 | 7.6000 | -5.000% | 4 | 1,218 | +140.789% |
| 2026-09-22 | 8.0000 | 8.0000 | 7.8400 | 8.0000 | -0.621% | 73 | 1,171 | +128.750% |
| 2026-09-21 | 8.5600 | 8.5600 | 8.0500 | 8.0500 | -12.118% | 38 | 1,138 | +127.329% |
| 2026-09-18 | 10.4000 | 10.4000 | 9.0900 | 9.1600 | -24.298% | 194 | 969 | +99.782% |
| 2026-09-17 | 11.6800 | 12.1500 | 11.5500 | 12.1000 | -8.125% | 6 | 965 | +51.240% |
| 2026-09-16 | 12.7100 | 13.7100 | 12.6700 | 13.1700 | +11.139% | 15 | 959 | +38.952% |
| 2026-09-15 | 11.7700 | 11.8500 | 10.8900 | 11.8500 | +11.372% | 62 | 905 | +54.430% |
| 2026-09-14 | 10.6300 | 10.6400 | 10.4800 | 10.6400 | -2.742% | 26 | 894 | +71.992% |
| 2026-09-11 | 10.6500 | 11.0500 | 10.6000 | 10.9400 | +1.767% | 36 | 875 | +67.276% |
| 2026-09-09 | 10.2500 | 10.7500 | 10.1500 | 10.7500 | +10.711% | 17 | 862 | +70.233% |
| 2026-09-08 | 9.4000 | 9.7100 | 9.4000 | 9.7100 | +3.850% | 10 | 862 | +88.465% |
| 2026-09-04 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.532% | 87 | 861 | +95.722% |
| 2026-09-03 | 10.3000 | 10.3000 | 9.4000 | 9.4000 | -31.236% | 12 | 859 | +94.681% |
| 2026-09-01 | 13.1000 | 13.6700 | 13.1000 | 13.6700 | -3.392% | 7 | 859 | +33.870% |
| 2026-08-31 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +5.993% | 30 | 889 | +29.329% |
| 2026-08-28 | 12.6100 | 13.3500 | 12.6100 | 13.3500 | +10.788% | 4 | 888 | +37.079% |
| 2026-08-27 | 12.2500 | 12.2500 | 12.0500 | 12.0500 | -5.490% | 14 | 878 | +51.867% |
| 2026-08-26 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +4.082% | 3 | 878 | +43.529% |
| 2026-08-25 | 12.5500 | 12.5500 | 12.2500 | 12.2500 | -14.396% | 11 | 872 | +49.388% |
| 2026-08-24 | 14.0000 | 14.3100 | 13.5000 | 14.3100 | +4.835% | 24 | 851 | +27.883% |
| 2026-08-21 | 14.9500 | 14.9500 | 13.6500 | 13.6500 | -14.687% | 2 | 851 | +34.066% |
| 2026-08-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 20 | 831 | +14.375% |
| 2026-08-14 | 16.8500 | 16.8500 | 16.5000 | 16.5000 | +2.484% | 3 | 829 | +10.909% |
| 2026-08-13 | 16.3000 | 16.3000 | 16.1000 | 16.1000 | -8.627% | 14 | 820 | +13.665% |
| 2026-08-12 | 18.2500 | 18.2500 | 17.6200 | 17.6200 | -6.277% | 13 | 812 | +3.859% |
| 2026-08-11 | 18.7600 | 18.8000 | 18.7500 | 18.8000 | -1.053% | 22 | 805 | -2.660% |
| 2026-08-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -7.543% | 2 | 803 | -3.684% |
| 2026-08-04 | 20.0500 | 20.5500 | 20.0500 | 20.5500 | -2.143% | 3 | 803 | -10.949% |
| 2026-08-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.459% | 1 | 802 | -12.857% |
| 2026-07-30 | 22.0700 | 22.4500 | 22.0700 | 22.4500 | +2.045% | 27 | 797 | -18.486% |
| 2026-07-29 | 21.8500 | 22.0500 | 21.8500 | 22.0000 | +4.265% | 4 | 797 | -16.818% |
| 2026-07-28 | 21.5500 | 21.5500 | 21.1000 | 21.1000 | +2.080% | 151 | 695 | -13.270% |
| 2026-07-27 | 20.5600 | 20.6700 | 20.5600 | 20.6700 | -0.241% | 3 | 693 | -11.466% |
| 2026-07-24 | 20.4700 | 20.7200 | 20.1100 | 20.7200 | +9.630% | 6 | 693 | -11.680% |
| 2026-07-20 | 18.8700 | 18.9000 | 18.8700 | 18.9000 | +1.449% | 2 | 693 | -3.175% |
| 2026-07-17 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | +9.976% | 3 | 690 | -1.771% |
| 2026-07-16 | 15.0000 | 16.9600 | 15.0000 | 16.9400 | +7.898% | 3 | 690 | +8.028% |
| 2026-07-13 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +3.630% | 2 | 690 | +16.561% |
| 2026-07-07 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +5.208% | 1 | 690 | +20.792% |
| 2026-07-06 | 14.9000 | 15.1700 | 14.4000 | 14.4000 | -7.157% | 68 | 686 | +27.083% |
| 2026-07-02 | 14.1000 | 15.5100 | 14.1000 | 15.5100 | -6.284% | 4 | 686 | +17.988% |
| 2026-07-01 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -8.815% | 1 | 687 | +10.574% |
| 2026-06-29 | 18.5200 | 18.5700 | 18.1500 | 18.1500 | -12.021% | 4 | 684 | +0.826% |
| 2026-06-26 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | +0.880% | 10 | 683 | -11.294% |
| 2026-06-25 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +9.651% | 2 | 683 | -10.513% |
| 2026-06-24 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +7.493% | 1 | 682 | -1.877% |
| 2026-06-23 | 17.7000 | 17.7000 | 17.3500 | 17.3500 | +3.212% | 5 | 685 | +5.476% |
| 2026-06-22 | 16.2900 | 16.8100 | 16.2900 | 16.8100 | -6.611% | 10 | 686 | +8.864% |
| 2026-06-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +6.509% | 2 | 688 | +1.667% |
| 2026-06-17 | 18.4400 | 18.4400 | 16.9000 | 16.9000 | -17.722% | 11 | 695 | +8.284% |
| 2026-06-16 | 20.2600 | 20.7400 | 20.2600 | 20.5400 | +4.158% | 174 | 593 | -10.906% |
| 2026-06-15 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -12.589% | 1 | 593 | -7.201% |
| 2026-06-12 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | -20.142% | 1 | 593 | -18.883% |
| 2026-06-05 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +12.326% | 1 | 594 | -35.221% |
| 2026-06-04 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +12.377% | 8 | 586 | -27.237% |
| 2026-05-29 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | -13.121% | 1 | 587 | -18.231% |
| 2026-05-28 | 27.1000 | 27.1000 | 25.7600 | 25.7600 | -11.172% | 5 | 588 | -28.960% |
| 2026-05-27 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -2.423% | 20 | 608 | -36.897% |
| 2026-05-26 | 29.6600 | 29.7200 | 29.6600 | 29.7200 | +12.151% | 3 | 610 | -38.425% |
| 2026-05-11 | 27.2500 | 27.2500 | 26.5000 | 26.5000 | -5.256% | 36 | 618 | -30.943% |
| 2026-05-06 | 27.9700 | 27.9700 | 27.9700 | 27.9700 | -10.980% | 1 | 618 | -34.573% |
| 2026-04-30 | 31.4200 | 31.4200 | 31.4200 | 31.4200 | -2.422% | 1 | 619 | -41.757% |
| 2026-04-29 | 32.3100 | 32.3100 | 32.1500 | 32.2000 | +20.826% | 54 | 618 | -43.168% |
| 2026-04-28 | 26.8500 | 27.0500 | 26.6500 | 26.6500 | +2.303% | 3 | 567 | -31.332% |
| 2026-04-27 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -0.192% | 2 | 569 | -29.750% |
| 2026-04-24 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +4.777% | 1 | 570 | -29.885% |
| 2026-04-21 | 24.5500 | 24.9100 | 24.5500 | 24.9100 | +9.254% | 3 | 568 | -26.536% |
| 2026-04-17 | 23.5700 | 23.5700 | 22.8000 | 22.8000 | -9.881% | 19 | 568 | -19.737% |
| 2026-04-16 | 26.1100 | 26.1100 | 25.2500 | 25.3000 | 0.000% | 57 | 553 | -27.668% |
| 2026-04-15 | 25.9500 | 26.0500 | 25.0500 | 25.3000 | -12.729% | 62 | 504 | -27.668% |
| 2026-04-14 | 29.7400 | 29.7400 | 28.9900 | 28.9900 | -12.443% | 2 | 487 | -36.875% |
| 2026-04-10 | 33.1100 | 33.1100 | 33.1100 | 33.1100 | +0.486% | 13 | 486 | -44.730% |
| 2026-04-09 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +13.582% | 18 | 473 | -44.461% |
| 2026-04-08 | 29.0000 | 29.0100 | 29.0000 | 29.0100 | -16.010% | 4 | 457 | -36.918% |
| 2026-04-07 | 34.5400 | 34.5400 | 34.5400 | 34.5400 | -7.051% | 2 | 453 | -47.018% |
| 2026-03-30 | 35.0000 | 37.1600 | 35.0000 | 37.1600 | +3.452% | 17 | 452 | -50.753% |
| 2026-03-27 | 34.0100 | 35.9200 | 34.0100 | 35.9200 | +10.150% | 4 | 436 | -49.053% |
| 2026-03-24 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | -1.925% | 1 | 437 | -43.882% |
| 2026-03-20 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | +4.857% | 1 | 437 | -44.962% |
| 2026-03-19 | 31.3500 | 31.7100 | 31.2500 | 31.7100 | -1.644% | 3 | 438 | -42.289% |
| 2026-03-13 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | +4.168% | 1 | 437 | -43.238% |
| 2026-03-03 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +0.913% | 4 | 436 | -40.872% |
| 2026-02-25 | 32.0800 | 32.0800 | 30.6000 | 30.6700 | -6.579% | 9 | 423 | -40.333% |
| 2026-02-19 | 32.8300 | 32.8300 | 32.8300 | 32.8300 | +2.466% | 1 | 423 | -44.258% |
| 2026-02-18 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | -1.748% | 1 | 424 | -42.884% |
| 2026-02-17 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | -4.116% | 3 | 423 | -43.882% |
| 2026-02-12 | 34.0100 | 34.0100 | 34.0100 | 34.0100 | +6.614% | 2 | 423 | -46.192% |
| 2026-02-11 | 31.9000 | 31.9000 | 31.6800 | 31.9000 | +17.193% | 3 | 421 | -42.633% |
| 2026-02-10 | 27.2200 | 27.2200 | 27.2200 | 27.2200 | -15.492% | 10 | 418 | -32.770% |
| 2026-02-05 | 32.2100 | 32.2100 | 32.2100 | 32.2100 | +4.476% | 1 | 408 | -43.185% |
| 2026-02-04 | 28.9700 | 30.8300 | 28.9700 | 30.8300 | +20.760% | 15 | 407 | -40.642% |
| 2026-02-02 | 24.3200 | 25.6100 | 24.3200 | 25.5300 | +16.949% | 11 | 403 | -28.320% |
| 2026-01-30 | 20.2500 | 21.8300 | 20.2500 | 21.8300 | +4.801% | 13 | 401 | -16.170% |
| 2026-01-29 | 21.1500 | 21.1500 | 20.8300 | 20.8300 | +4.359% | 2 | 388 | -12.146% |
| 2026-01-28 | 19.9000 | 19.9600 | 19.9000 | 19.9600 | +9.670% | 4 | 387 | -8.317% |
| 2026-01-26 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -6.667% | 10 | 385 | +0.549% |
| 2026-01-21 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.597% | 1 | 375 | -6.154% |
| 2026-01-20 | 19.7000 | 20.0500 | 19.5400 | 20.0200 | +5.202% | 8 | 374 | -8.591% |
| 2026-01-16 | 19.5200 | 19.5200 | 18.7400 | 19.0300 | +9.368% | 13 | 358 | -3.836% |
| 2026-01-05 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -3.064% | 1 | 358 | +5.172% |
| 2025-12-30 | 17.7400 | 18.0000 | 17.7400 | 17.9500 | -6.119% | 221 | 358 | +1.950% |
| 2025-12-15 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +9.257% | 1 | 191 | -4.289% |
| 2025-12-12 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -0.568% | 3 | 190 | +4.571% |
| 2025-12-11 | 17.9300 | 17.9300 | 17.6000 | 17.6000 | +5.642% | 6 | 187 | +3.977% |
| 2025-12-05 | 16.3800 | 16.6600 | 16.3800 | 16.6600 | -5.769% | 4 | 181 | +9.844% |
| 2025-12-02 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -6.455% | 1 | 179 | +3.507% |
| 2025-12-01 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +0.585% | 1 | 179 | -3.175% |
| 2025-11-26 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -12.605% | 1 | 179 | -2.608% |
| 2025-11-25 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.406% | 8 | 179 | -14.884% |
| 2025-11-24 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | -12.231% | 1 | 179 | -16.931% |
| 2025-11-21 | 23.7700 | 25.4100 | 23.7600 | 25.1000 | +9.130% | 10 | 178 | -27.092% |
| 2025-11-20 | 23.0700 | 23.0700 | 23.0000 | 23.0000 | +8.491% | 151 | 169 | -20.435% |
| 2025-11-18 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -2.529% | 1 | 19 | -13.679% |
| 2025-11-17 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +24.642% | 1 | 20 | -15.862% |
| 2025-11-11 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +1.749% | 15 | 19 | +4.871% |
| 2025-11-10 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +7.187% | 2 | 5 | +6.706% |
| 2025-10-31 | 15.2500 | 16.0000 | 15.2500 | 16.0000 | +1.330% | 4 | 5 | +14.375% |
| 2025-10-29 | 15.5200 | 15.7900 | 15.5200 | 15.7900 | +2.069% | 2 | 4 | +15.896% |
| 2025-10-28 | 15.2100 | 15.4700 | 15.2100 | 15.4700 | +1.910% | 2 | 3 | +18.293% |
| 2025-10-27 | 14.9400 | 15.1800 | 14.9400 | 15.1800 | -7.888% | 2 | 2 | +20.553% |
| 2025-10-10 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +9.867% | 2 | 2 | +11.044% |
| 2025-10-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 2 | 2 | +22.000% |