HOOD270416P00100000
HOOD Apr 16 2027 100.00 Put
optionOPRA
EODOct 30, 2026
23.24USD+25.148%(+4.67)3Vol237OI
HOOD270416P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.95 | 23.24 | 22.95 | 23.24 | +25.148% | 3 | 237 | 0.000% |
| 2026-10-29 | 18.55 | 18.57 | 18.55 | 18.57 | -2.673% | 10 | 233 | +25.148% |
| 2026-10-28 | 19.10 | 19.20 | 18.16 | 19.08 | +10.289% | 4 | 234 | +21.803% |
| 2026-10-27 | 17.30 | 17.30 | 17.30 | 17.30 | -0.575% | 1 | 233 | +34.335% |
| 2026-10-23 | 17.40 | 17.40 | 17.40 | 17.40 | +12.258% | 1 | 232 | +33.563% |
| 2026-10-22 | 15.50 | 15.50 | 15.50 | 15.50 | +0.977% | 1 | 231 | +49.935% |
| 2026-10-21 | 15.07 | 15.35 | 15.07 | 15.35 | -12.286% | 4 | 229 | +51.401% |
| 2026-10-20 | 17.50 | 17.50 | 17.50 | 17.50 | +5.105% | 1 | 230 | +32.800% |
| 2026-10-19 | 16.08 | 16.65 | 16.08 | 16.65 | +10.119% | 2 | 229 | +39.580% |
| 2026-10-15 | 15.50 | 15.50 | 15.12 | 15.12 | -0.198% | 23 | 208 | +53.704% |
| 2026-10-14 | 13.00 | 15.15 | 13.00 | 15.15 | +24.180% | 2 | 206 | +53.399% |
| 2026-10-13 | 12.30 | 12.30 | 12.20 | 12.20 | -5.058% | 6 | 203 | +90.492% |
| 2026-10-12 | 12.85 | 12.85 | 12.85 | 12.85 | -0.388% | 1 | 202 | +80.856% |
| 2026-10-09 | 12.90 | 12.90 | 12.90 | 12.90 | -3.731% | 3 | 201 | +80.155% |
| 2026-10-08 | 13.55 | 13.55 | 13.35 | 13.40 | +20.721% | 22 | 199 | +73.433% |
| 2026-10-06 | 11.08 | 11.20 | 11.08 | 11.10 | -3.478% | 14 | 191 | +109.369% |
| 2026-10-05 | 11.70 | 11.70 | 11.50 | 11.50 | +1.054% | 5 | 187 | +102.087% |
| 2026-10-02 | 11.60 | 11.60 | 11.15 | 11.38 | -8.078% | 6 | 188 | +104.218% |
| 2026-10-01 | 12.40 | 12.60 | 12.20 | 12.38 | +6.816% | 16 | 188 | +87.722% |
| 2026-09-29 | 11.43 | 11.59 | 11.43 | 11.59 | +1.046% | 3 | 185 | +100.518% |
| 2026-09-28 | 11.47 | 11.47 | 11.47 | 11.47 | +2.228% | 1 | 185 | +102.616% |
| 2026-09-24 | 10.85 | 11.22 | 10.85 | 11.22 | +6.959% | 2 | 183 | +107.130% |
| 2026-09-23 | 10.49 | 10.49 | 10.49 | 10.49 | -3.318% | 2 | 185 | +121.544% |
| 2026-09-22 | 10.78 | 10.90 | 10.78 | 10.85 | -0.913% | 6 | 183 | +114.194% |
| 2026-09-21 | 11.35 | 11.35 | 10.95 | 10.95 | -10.246% | 17 | 177 | +112.237% |
| 2026-09-18 | 13.37 | 13.37 | 12.20 | 12.20 | -21.290% | 40 | 177 | +90.492% |
| 2026-09-17 | 15.02 | 15.50 | 15.02 | 15.50 | -4.908% | 4 | 173 | +49.935% |
| 2026-09-16 | 15.00 | 16.48 | 14.85 | 16.30 | +9.543% | 65 | 145 | +42.577% |
| 2026-09-15 | 14.88 | 14.88 | 14.88 | 14.88 | +5.532% | 1 | 145 | +56.183% |
| 2026-09-11 | 13.85 | 14.10 | 13.85 | 14.10 | -1.742% | 4 | 141 | +64.823% |
| 2026-09-10 | 14.85 | 14.85 | 14.35 | 14.35 | +7.895% | 14 | 137 | +61.951% |
| 2026-09-09 | 13.55 | 13.55 | 13.30 | 13.30 | +6.827% | 81 | 96 | +74.737% |
| 2026-09-04 | 12.45 | 12.45 | 12.45 | 12.45 | +2.808% | 2 | 96 | +86.667% |
| 2026-09-03 | 13.20 | 13.20 | 12.11 | 12.11 | -28.131% | 17 | 79 | +91.908% |
| 2026-09-02 | 16.90 | 16.90 | 16.85 | 16.85 | -0.178% | 2 | 77 | +37.923% |
| 2026-09-01 | 16.88 | 16.88 | 16.88 | 16.88 | -5.909% | 1 | 76 | +37.678% |
| 2026-08-31 | 17.94 | 17.94 | 17.94 | 17.94 | +10.400% | 1 | 75 | +29.543% |
| 2026-08-26 | 16.25 | 16.25 | 16.25 | 16.25 | -10.714% | 6 | 80 | +43.015% |
| 2026-08-24 | 17.10 | 18.20 | 16.70 | 18.20 | +2.247% | 8 | 77 | +27.692% |
| 2026-08-21 | 18.30 | 18.30 | 17.80 | 17.80 | -13.382% | 4 | 76 | +30.562% |
| 2026-08-17 | 20.50 | 20.60 | 20.50 | 20.55 | -0.243% | 4 | 78 | +13.090% |
| 2026-08-14 | 20.60 | 20.60 | 20.60 | 20.60 | -11.588% | 2 | 78 | +12.816% |
| 2026-08-07 | 23.35 | 23.35 | 23.30 | 23.30 | -5.092% | 3 | 75 | -0.258% |
| 2026-08-06 | 24.55 | 24.55 | 24.55 | 24.55 | +3.456% | 1 | 74 | -5.336% |
| 2026-08-05 | 23.73 | 23.73 | 23.73 | 23.73 | -1.331% | 2 | 74 | -2.065% |
| 2026-07-27 | 24.05 | 24.05 | 24.05 | 24.05 | +5.668% | 15 | 59 | -3.368% |
| 2026-07-17 | 22.84 | 22.84 | 22.76 | 22.76 | +22.038% | 2 | 60 | +2.109% |
| 2026-07-14 | 18.65 | 18.65 | 18.65 | 18.65 | +0.161% | 1 | 59 | +24.611% |
| 2026-07-09 | 18.62 | 18.62 | 18.62 | 18.62 | +4.022% | 1 | 60 | +24.812% |
| 2026-07-06 | 18.02 | 18.02 | 17.90 | 17.90 | -4.329% | 9 | 57 | +29.832% |
| 2026-07-02 | 18.71 | 18.71 | 18.71 | 18.71 | -16.844% | 1 | 56 | +24.212% |
| 2026-06-30 | 22.55 | 22.55 | 22.50 | 22.50 | -4.863% | 2 | 55 | +3.289% |
| 2026-06-26 | 23.65 | 23.65 | 23.65 | 23.65 | -6.188% | 25 | 30 | -1.734% |
| 2026-06-25 | 25.21 | 25.21 | 25.21 | 25.21 | +18.080% | 1 | 30 | -7.814% |
| 2026-06-23 | 21.35 | 21.35 | 21.35 | 21.35 | +3.490% | 1 | 31 | +8.852% |
| 2026-06-22 | 20.63 | 20.63 | 20.63 | 20.63 | -12.954% | 1 | 30 | +12.651% |
| 2026-06-16 | 23.70 | 23.90 | 23.70 | 23.70 | -17.393% | 3 | 27 | -1.941% |
| 2026-06-10 | 28.69 | 28.69 | 28.69 | 28.69 | -13.792% | 25 | 2 | -18.996% |
| 2026-05-08 | 33.27 | 33.28 | 33.27 | 33.28 | -6.464% | 2 | 2 | -30.168% |
| 2026-04-29 | 35.58 | 35.58 | 35.58 | 35.58 | +16.275% | 2 | 2 | -34.682% |
| 2026-04-28 | 30.60 | 30.60 | 30.60 | 30.60 | +2.788% | 1 | 1 | -24.052% |
| 2026-04-23 | 29.77 | 29.77 | 29.77 | 29.77 | 0.000% | 1 | 1 | -21.935% |