HOOD270416P00105000
HOOD Apr 16 2027 105.00 Put
optionOPRA
EODOct 30, 2026
26.53USD+20.263%(+4.47)2Vol199OI
HOOD270416P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 26.51 | 26.53 | 26.51 | 26.53 | +20.263% | 2 | 199 | 0.000% |
| 2026-10-28 | 22.10 | 22.10 | 22.06 | 22.06 | +5.048% | 55 | 144 | +20.263% |
| 2026-10-27 | 21.00 | 21.00 | 21.00 | 21.00 | -3.537% | 1 | 143 | +26.333% |
| 2026-10-26 | 22.10 | 22.10 | 21.77 | 21.77 | +7.559% | 2 | 141 | +21.865% |
| 2026-10-23 | 20.24 | 20.24 | 20.24 | 20.24 | +2.429% | 4 | 138 | +31.077% |
| 2026-10-22 | 19.76 | 19.76 | 19.76 | 19.76 | +5.051% | 1 | 137 | +34.261% |
| 2026-10-20 | 18.81 | 18.81 | 18.81 | 18.81 | -0.896% | 1 | 136 | +41.042% |
| 2026-10-19 | 18.98 | 18.98 | 18.98 | 18.98 | +6.930% | 1 | 136 | +39.779% |
| 2026-10-16 | 17.75 | 17.75 | 17.75 | 17.75 | -1.825% | 4 | 136 | +49.465% |
| 2026-10-15 | 17.90 | 18.08 | 17.90 | 18.08 | +2.727% | 2 | 135 | +46.737% |
| 2026-10-14 | 16.05 | 17.60 | 16.05 | 17.60 | +20.962% | 2 | 133 | +50.739% |
| 2026-10-13 | 14.40 | 14.75 | 14.40 | 14.55 | -7.384% | 12 | 127 | +82.337% |
| 2026-10-09 | 15.71 | 15.71 | 15.71 | 15.71 | -1.628% | 1 | 126 | +68.873% |
| 2026-10-08 | 16.10 | 16.10 | 15.85 | 15.97 | +3.032% | 29 | 124 | +66.124% |
| 2026-10-07 | 15.50 | 15.50 | 15.50 | 15.50 | +4.942% | 36 | 124 | +71.161% |
| 2026-09-30 | 14.77 | 14.77 | 14.77 | 14.77 | +5.500% | 1 | 123 | +79.621% |
| 2026-09-29 | 14.00 | 14.00 | 14.00 | 14.00 | +2.414% | 1 | 123 | +89.500% |
| 2026-09-28 | 13.67 | 13.67 | 13.67 | 13.67 | +1.259% | 1 | 122 | +94.075% |
| 2026-09-24 | 13.50 | 13.50 | 13.50 | 13.50 | +4.651% | 1 | 122 | +96.519% |
| 2026-09-22 | 12.95 | 12.95 | 12.90 | 12.90 | +0.781% | 4 | 122 | +105.659% |
| 2026-09-21 | 13.65 | 13.65 | 12.80 | 12.80 | -11.111% | 26 | 101 | +107.266% |
| 2026-09-18 | 15.70 | 15.70 | 14.40 | 14.40 | -17.949% | 26 | 98 | +84.236% |
| 2026-09-16 | 17.55 | 17.60 | 17.40 | 17.55 | +0.286% | 58 | 81 | +51.168% |
| 2026-09-15 | 17.50 | 17.50 | 17.50 | 17.50 | +7.692% | 1 | 81 | +51.600% |
| 2026-09-11 | 16.25 | 16.25 | 16.25 | 16.25 | -2.226% | 1 | 81 | +63.262% |
| 2026-09-10 | 16.62 | 16.62 | 16.62 | 16.62 | +5.524% | 20 | 95 | +59.627% |
| 2026-09-09 | 15.85 | 15.85 | 15.75 | 15.75 | +10.140% | 4 | 97 | +68.444% |
| 2026-09-04 | 14.30 | 14.30 | 14.30 | 14.30 | -4.667% | 1 | 96 | +85.524% |
| 2026-09-03 | 15.00 | 15.00 | 15.00 | 15.00 | -22.680% | 20 | 116 | +76.867% |
| 2026-09-01 | 19.57 | 19.57 | 19.40 | 19.40 | +2.918% | 47 | 76 | +36.753% |
| 2026-08-26 | 18.85 | 18.85 | 18.85 | 18.85 | -11.502% | 1 | 76 | +40.743% |
| 2026-08-21 | 21.30 | 21.30 | 21.30 | 21.30 | -14.148% | 1 | 76 | +24.554% |
| 2026-08-20 | 24.81 | 24.81 | 24.81 | 24.81 | +5.038% | 1 | 75 | +6.933% |
| 2026-08-14 | 23.62 | 23.62 | 23.62 | 23.62 | -7.698% | 1 | 75 | +12.320% |
| 2026-08-12 | 25.60 | 25.60 | 25.59 | 25.59 | +0.157% | 2 | 74 | +3.673% |
| 2026-08-11 | 25.55 | 25.55 | 25.55 | 25.55 | -3.036% | 1 | 73 | +3.836% |
| 2026-08-07 | 26.50 | 26.50 | 26.35 | 26.35 | -5.318% | 3 | 70 | +0.683% |
| 2026-08-06 | 27.83 | 27.83 | 27.83 | 27.83 | +3.342% | 2 | 72 | -4.671% |
| 2026-08-05 | 26.93 | 26.93 | 26.93 | 26.93 | -4.164% | 1 | 71 | -1.485% |
| 2026-07-29 | 28.10 | 28.10 | 28.10 | 28.10 | -3.602% | 1 | 72 | -5.587% |
| 2026-07-28 | 29.97 | 29.99 | 29.15 | 29.15 | +17.540% | 26 | 95 | -8.988% |
| 2026-07-23 | 24.80 | 24.80 | 24.80 | 24.80 | +3.809% | 50 | 45 | +6.976% |
| 2026-07-22 | 23.89 | 23.89 | 23.89 | 23.89 | -1.077% | 25 | 20 | +11.051% |
| 2026-07-21 | 24.15 | 24.15 | 24.15 | 24.15 | +10.526% | 2 | 21 | +9.855% |
| 2026-07-16 | 21.85 | 21.85 | 21.85 | 21.85 | +2.582% | 2 | 19 | +21.419% |
| 2026-07-14 | 21.89 | 21.89 | 21.30 | 21.30 | +5.185% | 3 | 16 | +24.554% |
| 2026-07-07 | 20.25 | 20.25 | 20.25 | 20.25 | -1.364% | 7 | 14 | +31.012% |
| 2026-07-06 | 20.53 | 20.53 | 20.53 | 20.53 | -10.153% | 3 | 11 | +29.226% |
| 2026-07-01 | 22.85 | 22.85 | 22.85 | 22.85 | -10.039% | 2 | 11 | +16.105% |
| 2026-06-30 | 25.40 | 25.40 | 25.40 | 25.40 | +0.118% | 2 | 10 | +4.449% |
| 2026-06-29 | 25.37 | 25.37 | 25.37 | 25.37 | -9.554% | 2 | 8 | +4.572% |
| 2026-06-26 | 28.05 | 28.05 | 28.05 | 28.05 | +8.092% | 2 | 9 | -5.419% |
| 2026-06-24 | 26.00 | 26.00 | 25.95 | 25.95 | +17.955% | 7 | 8 | +2.235% |
| 2026-06-22 | 22.00 | 22.00 | 22.00 | 22.00 | -10.314% | 5 | 3 | +20.591% |
| 2026-06-17 | 24.53 | 24.53 | 24.53 | 24.53 | -4.849% | 1 | 4 | +8.153% |
| 2026-06-16 | 25.78 | 25.78 | 25.78 | 25.78 | -2.827% | 1 | 3 | +2.909% |
| 2026-06-15 | 26.53 | 26.53 | 26.53 | 26.53 | -20.306% | 1 | 2 | 0.000% |
| 2026-06-05 | 33.29 | 33.29 | 33.29 | 33.29 | +1.898% | 3 | 4 | -20.306% |
| 2026-06-04 | 32.67 | 32.67 | 32.67 | 32.67 | -13.617% | 3 | 1 | -18.794% |
| 2026-05-22 | 37.82 | 37.82 | 37.82 | 37.82 | 0.000% | 1 | 0 | -29.852% |