HOOD270416P00045000
HOOD Apr 16 2027 45.00 Put
optionOPRA
EODOct 29, 2026
0.69USD-8.000%(-0.06)22Vol90OI
HOOD270416P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 22 | 90 | 0.000% |
| 2026-10-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 1 | 89 | -8.000% |
| 2026-10-20 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +8.571% | 21 | 78 | -9.211% |
| 2026-10-16 | 0.8200 | 1.0700 | 0.7000 | 0.7000 | +32.075% | 50 | 52 | -1.429% |
| 2026-10-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +20.455% | 4 | 48 | +30.189% |
| 2026-10-06 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 1 | 49 | +56.818% |
| 2026-10-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -29.825% | 1 | 49 | +72.500% |
| 2026-09-30 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 1 | 49 | +21.053% |
| 2026-09-24 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | -14.706% | 4 | 49 | +18.966% |
| 2026-09-18 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | +6.250% | 11 | 49 | +1.471% |
| 2026-09-03 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -39.623% | 1 | 48 | +7.812% |
| 2026-08-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -28.859% | 1 | 48 | -34.906% |
| 2026-08-18 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | -4.487% | 10 | 48 | -53.691% |
| 2026-08-17 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -2.500% | 1 | 48 | -55.769% |
| 2026-08-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -30.736% | 2 | 46 | -56.875% |
| 2026-07-21 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +17.259% | 2 | 46 | -70.130% |
| 2026-07-14 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +3.684% | 2 | 44 | -64.975% |
| 2026-07-09 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | -1.042% | 2 | 42 | -63.684% |
| 2026-07-06 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -22.581% | 2 | 44 | -64.063% |
| 2026-07-02 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -2.362% | 1 | 44 | -72.177% |
| 2026-06-29 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +11.894% | 2 | 44 | -72.835% |
| 2026-06-22 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -7.347% | 1 | 45 | -69.604% |
| 2026-06-16 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | -24.615% | 5 | 47 | -71.837% |
| 2026-06-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -12.162% | 2 | 47 | -78.769% |
| 2026-06-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 2 | 47 | -81.351% |
| 2026-05-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 5 | 47 | -82.750% |
| 2026-05-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 2 | 49 | -82.078% |
| 2026-05-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.398% | 5 | 44 | -82.963% |
| 2026-05-11 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +4.872% | 1 | 44 | -84.735% |
| 2026-05-06 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -4.009% | 5 | 44 | -83.991% |
| 2026-05-05 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +3.218% | 1 | 44 | -84.633% |
| 2026-05-04 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | -13.000% | 19 | 44 | -84.138% |
| 2026-04-29 | 5.0500 | 5.1000 | 4.8000 | 5.0000 | 0.000% | 27 | 27 | -86.200% |