HOOD270416P00050000
HOOD Apr 16 2027 50.00 Put
optionOPRA
EODOct 30, 2026
1.80USD+71.429%(+0.75)7Vol596OI
HOOD270416P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.5000 | 1.8000 | 1.5000 | 1.8000 | +71.429% | 7 | 596 | 0.000% |
| 2026-10-28 | 1.1000 | 1.1500 | 1.0500 | 1.0500 | -7.080% | 9 | 594 | +71.429% |
| 2026-10-20 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | +24.176% | 6 | 597 | +59.292% |
| 2026-10-15 | 1.1400 | 1.1400 | 0.9100 | 0.9100 | +7.059% | 8 | 597 | +97.802% |
| 2026-10-14 | 0.7100 | 0.8500 | 0.7100 | 0.8500 | +32.812% | 5 | 597 | +111.765% |
| 2026-10-12 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 1 | 597 | +181.250% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 4 | 593 | +157.143% |
| 2026-10-02 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 1 | 592 | +146.575% |
| 2026-09-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -13.725% | 1 | 592 | +104.545% |
| 2026-09-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -17.742% | 80 | 672 | +76.471% |
| 2026-09-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 1 | 672 | +45.161% |
| 2026-09-08 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +9.524% | 1 | 672 | +56.522% |
| 2026-09-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -32.692% | 1 | 673 | +71.429% |
| 2026-08-26 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | -9.827% | 10 | 663 | +15.385% |
| 2026-08-24 | 1.7100 | 1.8100 | 1.6800 | 1.7300 | -11.735% | 7 | 662 | +4.046% |
| 2026-08-19 | 2.0200 | 2.0200 | 1.9600 | 1.9600 | -7.547% | 16 | 677 | -8.163% |
| 2026-08-18 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | +6.000% | 5 | 682 | -15.094% |
| 2026-08-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 1 | 681 | -10.000% |
| 2026-08-13 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -12.705% | 10 | 681 | -15.493% |
| 2026-08-11 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -16.151% | 1 | 681 | -26.230% |
| 2026-08-07 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -19.167% | 1 | 680 | -38.144% |
| 2026-08-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.769% | 1 | 680 | -50.000% |
| 2026-07-17 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | +20.818% | 7 | 685 | -44.615% |
| 2026-07-14 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +5.490% | 1 | 686 | -33.086% |
| 2026-07-09 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.273% | 1 | 686 | -29.412% |
| 2026-07-06 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -16.766% | 1 | 686 | -35.252% |
| 2026-06-23 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -1.765% | 1 | 686 | -46.108% |
| 2026-06-16 | 3.4000 | 3.6000 | 3.4000 | 3.4000 | -9.333% | 44 | 683 | -47.059% |
| 2026-06-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -22.360% | 1 | 683 | -52.000% |
| 2026-06-10 | 4.7300 | 4.8300 | 4.7300 | 4.8300 | -11.376% | 5 | 684 | -62.733% |
| 2026-06-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +21.111% | 10 | 674 | -66.972% |
| 2026-06-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 674 | -60.000% |
| 2026-05-29 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -17.143% | 4 | 677 | -58.621% |
| 2026-05-28 | 5.6500 | 5.6500 | 5.2500 | 5.2500 | -7.895% | 294 | 428 | -65.714% |
| 2026-05-22 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | +3.636% | 14 | 437 | -68.421% |
| 2026-05-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 5 | 437 | -67.273% |
| 2026-05-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 50 | 387 | -65.385% |
| 2026-05-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.336% | 28 | 377 | -67.273% |
| 2026-05-06 | 5.7000 | 5.8100 | 5.7000 | 5.8100 | +4.685% | 6 | 377 | -69.019% |
| 2026-05-05 | 5.7800 | 5.7800 | 5.5500 | 5.5500 | -3.478% | 60 | 375 | -67.568% |
| 2026-05-04 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 30 | 315 | -68.696% |
| 2026-05-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.793% | 2 | 344 | -69.492% |
| 2026-04-30 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -2.615% | 20 | 344 | -71.564% |
| 2026-04-29 | 6.7000 | 6.8300 | 6.4200 | 6.5000 | +16.071% | 217 | 324 | -72.308% |
| 2026-04-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.660% | 61 | 303 | -67.857% |
| 2026-04-27 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +0.952% | 56 | 62 | -66.038% |
| 2026-04-24 | 5.2700 | 5.2700 | 5.2500 | 5.2500 | 0.000% | 6 | 6 | -65.714% |