HOOD270416P00055000
HOOD Apr 16 2027 55.00 Put
optionOPRA
EODOct 30, 2026
2.70USD+65.644%(+1.07)5Vol179OI
HOOD270416P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4000 | 2.9300 | 2.4000 | 2.7000 | +65.644% | 5 | 175 | 0.000% |
| 2026-10-29 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.000% | 1 | 174 | +65.644% |
| 2026-10-28 | 1.5900 | 1.6300 | 1.5600 | 1.6300 | +1.875% | 7 | 171 | +65.644% |
| 2026-10-27 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +15.108% | 1 | 170 | +68.750% |
| 2026-10-15 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +37.624% | 1 | 169 | +94.245% |
| 2026-10-13 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +7.447% | 3 | 167 | +167.327% |
| 2026-10-06 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -18.261% | 1 | 167 | +187.234% |
| 2026-10-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +1.770% | 1 | 166 | +134.783% |
| 2026-09-25 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -1.739% | 2 | 166 | +138.938% |
| 2026-09-24 | 1.2500 | 1.3200 | 1.1500 | 1.1500 | -10.156% | 19 | 158 | +134.783% |
| 2026-09-21 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.882% | 1 | 159 | +110.938% |
| 2026-09-18 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -20.930% | 1 | 159 | +98.529% |
| 2026-09-15 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +8.861% | 1 | 158 | +56.977% |
| 2026-09-09 | 1.3400 | 1.5800 | 1.3400 | 1.5800 | +15.328% | 2 | 159 | +70.886% |
| 2026-09-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 1 | 159 | +97.080% |
| 2026-09-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -8.228% | 2 | 157 | +86.207% |
| 2026-09-03 | 1.4500 | 1.5800 | 1.4500 | 1.5800 | -21.393% | 3 | 158 | +70.886% |
| 2026-09-02 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | -0.495% | 4 | 158 | +34.328% |
| 2026-09-01 | 2.1300 | 2.1300 | 2.0100 | 2.0200 | +0.498% | 52 | 109 | +33.663% |
| 2026-08-27 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | -17.284% | 12 | 118 | +34.328% |
| 2026-08-24 | 2.3300 | 2.4300 | 2.3000 | 2.4300 | -1.619% | 6 | 118 | +11.111% |
| 2026-08-21 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | -19.281% | 5 | 114 | +9.312% |
| 2026-08-18 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +5.882% | 1 | 115 | -11.765% |
| 2026-08-17 | 2.9000 | 2.9100 | 2.8900 | 2.8900 | -3.344% | 3 | 114 | -6.574% |
| 2026-08-14 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +4.912% | 1 | 114 | -9.699% |
| 2026-08-13 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | -31.655% | 3 | 115 | -5.263% |
| 2026-08-06 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -3.023% | 2 | 115 | -35.252% |
| 2026-07-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 8 | 123 | -37.209% |
| 2026-07-17 | 4.3700 | 4.4000 | 4.3700 | 4.4000 | +20.548% | 15 | 120 | -38.636% |
| 2026-07-16 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +4.585% | 50 | 120 | -26.027% |
| 2026-07-14 | 3.7900 | 3.7900 | 3.4900 | 3.4900 | -30.891% | 3 | 117 | -22.636% |
| 2026-07-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +46.377% | 1 | 117 | -46.535% |
| 2026-07-02 | 3.4700 | 3.6400 | 3.4500 | 3.4500 | -24.176% | 4 | 115 | -21.739% |
| 2026-07-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.797% | 1 | 115 | -40.659% |
| 2026-06-25 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +20.750% | 1 | 115 | -44.099% |
| 2026-06-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.667% | 15 | 121 | -32.500% |
| 2026-06-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -16.522% | 1 | 120 | -43.750% |
| 2026-06-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 10 | 110 | -53.043% |
| 2026-06-11 | 6.6000 | 6.6000 | 6.0000 | 6.0000 | -5.512% | 51 | 60 | -55.000% |
| 2026-06-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +10.435% | 40 | 20 | -57.480% |
| 2026-05-28 | 7.0700 | 7.0700 | 5.7500 | 5.7500 | -18.440% | 20 | 28 | -53.043% |
| 2026-05-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.759% | 5 | 23 | -61.702% |
| 2026-05-08 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | -1.361% | 8 | 16 | -62.759% |
| 2026-05-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -5.161% | 2 | 16 | -63.265% |
| 2026-05-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.965% | 2 | 15 | -65.161% |
| 2026-04-30 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -5.614% | 1 | 15 | -66.543% |
| 2026-04-29 | 7.1500 | 8.7900 | 7.1500 | 8.5500 | +23.022% | 13 | 14 | -68.421% |
| 2026-04-27 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 1 | 1 | -61.151% |