HOOD270416P00065000
HOOD Apr 16 2027 65.00 Put
optionOPRA
EODOct 30, 2026
5.14USD+58.154%(+1.89)20Vol1,286OI
HOOD270416P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.3600 | 5.1500 | 4.3600 | 5.1400 | +58.154% | 20 | 1,272 | 0.000% |
| 2026-10-28 | 3.5000 | 3.5500 | 3.2500 | 3.2500 | +5.863% | 52 | 1,221 | +58.154% |
| 2026-10-27 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | -13.521% | 2 | 1,220 | +67.427% |
| 2026-10-26 | 3.5000 | 3.6300 | 3.5000 | 3.5500 | +5.030% | 12 | 1,211 | +44.789% |
| 2026-10-23 | 3.3100 | 3.3800 | 3.3000 | 3.3800 | +26.592% | 45 | 1,210 | +52.071% |
| 2026-10-21 | 2.9200 | 2.9200 | 2.6700 | 2.6700 | -14.423% | 74 | 1,210 | +92.509% |
| 2026-10-20 | 3.3000 | 3.3000 | 3.0600 | 3.1200 | +2.295% | 15 | 1,213 | +64.744% |
| 2026-10-19 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -3.785% | 10 | 1,205 | +68.525% |
| 2026-10-16 | 2.8500 | 3.1700 | 2.8500 | 3.1700 | +52.404% | 17 | 1,189 | +62.145% |
| 2026-10-14 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +3.483% | 1 | 1,190 | +147.115% |
| 2026-10-13 | 2.0800 | 2.1100 | 1.9900 | 2.0100 | -2.899% | 25 | 1,196 | +155.721% |
| 2026-10-12 | 2.2000 | 2.2000 | 2.0700 | 2.0700 | -5.046% | 3 | 1,196 | +148.309% |
| 2026-10-07 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +12.953% | 1 | 1,196 | +135.780% |
| 2026-10-06 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | -13.839% | 4 | 1,196 | +166.321% |
| 2026-09-30 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +2.752% | 10 | 1,196 | +129.464% |
| 2026-09-29 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.965% | 1 | 1,197 | +135.780% |
| 2026-09-24 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +4.608% | 2 | 1,195 | +126.432% |
| 2026-09-22 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | -3.125% | 3 | 1,194 | +136.866% |
| 2026-09-21 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | -12.157% | 2 | 1,194 | +129.464% |
| 2026-09-18 | 2.7700 | 2.7700 | 2.5500 | 2.5500 | -23.881% | 5 | 1,193 | +101.569% |
| 2026-09-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +12.416% | 5 | 1,193 | +53.433% |
| 2026-09-14 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -0.667% | 1 | 1,194 | +72.483% |
| 2026-09-09 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | +12.782% | 6 | 1,199 | +71.333% |
| 2026-09-04 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +1.527% | 1 | 1,200 | +93.233% |
| 2026-09-03 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -37.470% | 1 | 1,201 | +96.183% |
| 2026-08-31 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +7.712% | 1 | 1,201 | +22.673% |
| 2026-08-28 | 3.7500 | 3.8900 | 3.7500 | 3.8900 | +3.733% | 11 | 1,191 | +32.134% |
| 2026-08-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 1,191 | +37.067% |
| 2026-08-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 18 | 1,191 | +28.500% |
| 2026-08-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.494% | 1 | 1,191 | +19.535% |
| 2026-08-21 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | -21.947% | 2 | 1,192 | +16.553% |
| 2026-08-20 | 4.9500 | 5.6500 | 4.9500 | 5.6500 | +8.654% | 8 | 1,191 | -9.027% |
| 2026-08-19 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | +2.767% | 11 | 1,181 | -1.154% |
| 2026-08-17 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -2.692% | 1 | 1,180 | +1.581% |
| 2026-08-14 | 5.2400 | 5.2400 | 5.2000 | 5.2000 | 0.000% | 7 | 1,174 | -1.154% |
| 2026-08-13 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | -26.864% | 7 | 1,173 | -1.154% |
| 2026-08-04 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -12.761% | 1 | 1,172 | -27.707% |
| 2026-08-03 | 8.2000 | 8.2000 | 8.1500 | 8.1500 | +0.991% | 5 | 1,172 | -36.933% |
| 2026-07-30 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +4.805% | 1 | 1,172 | -36.307% |
| 2026-07-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.645% | 1 | 1,173 | -33.247% |
| 2026-07-24 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +8.392% | 10 | 1,183 | -33.677% |
| 2026-07-20 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +25.439% | 1 | 1,182 | -28.112% |
| 2026-07-13 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +3.636% | 2 | 1,181 | -9.825% |
| 2026-07-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 1,181 | -6.545% |
| 2026-07-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.280% | 35 | 1,216 | -8.214% |
| 2026-07-06 | 5.5300 | 5.5300 | 5.2200 | 5.2200 | -9.217% | 4 | 1,220 | -1.533% |
| 2026-07-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -14.815% | 1 | 1,220 | -10.609% |
| 2026-07-01 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | 0.000% | 3 | 1,221 | -23.852% |
| 2026-06-29 | 7.2000 | 7.2000 | 6.7500 | 6.7500 | +4.651% | 52 | 1,169 | -23.852% |
| 2026-06-23 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | -6.250% | 80 | 1,089 | -20.310% |
| 2026-06-17 | 6.6000 | 8.3500 | 6.6000 | 6.8800 | -9.474% | 5 | 1,091 | -25.291% |
| 2026-06-15 | 7.4800 | 7.6000 | 7.4800 | 7.6000 | -21.649% | 2 | 1,091 | -32.368% |
| 2026-06-10 | 9.4500 | 9.7000 | 9.4000 | 9.7000 | -8.318% | 3 | 1,090 | -47.010% |
| 2026-06-08 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -7.598% | 1 | 1,089 | -51.418% |
| 2026-06-05 | 11.4700 | 11.4700 | 11.4500 | 11.4500 | +33.918% | 2 | 1,089 | -55.109% |
| 2026-06-03 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.525% | 1 | 1,088 | -39.883% |
| 2026-06-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +7.610% | 10 | 1,078 | -43.204% |
| 2026-05-29 | 8.9000 | 9.0200 | 8.4100 | 8.4100 | -17.224% | 13 | 1,081 | -38.882% |
| 2026-05-28 | 10.6500 | 10.7000 | 10.1600 | 10.1600 | -9.689% | 223 | 863 | -49.409% |
| 2026-05-27 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -6.794% | 5 | 863 | -54.311% |
| 2026-05-26 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +1.857% | 18 | 845 | -57.415% |
| 2026-05-22 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 0.000% | 5 | 840 | -56.624% |
| 2026-05-19 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +16.176% | 1 | 839 | -56.624% |
| 2026-05-14 | 10.4800 | 10.6000 | 10.2000 | 10.2000 | -7.692% | 15 | 840 | -49.608% |
| 2026-05-12 | 11.1800 | 11.3500 | 11.0500 | 11.0500 | -2.985% | 3 | 838 | -53.484% |
| 2026-05-11 | 11.3800 | 11.6500 | 11.1800 | 11.3900 | -0.263% | 7 | 835 | -54.873% |
| 2026-05-05 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +1.062% | 3 | 835 | -54.991% |
| 2026-05-04 | 11.6000 | 13.0500 | 11.3000 | 11.3000 | -6.534% | 803 | 832 | -54.513% |
| 2026-05-01 | 12.3700 | 12.3700 | 12.0900 | 12.0900 | -3.819% | 3 | 30 | -57.486% |
| 2026-04-30 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -6.820% | 10 | 30 | -59.109% |
| 2026-04-29 | 12.5000 | 13.4900 | 12.5000 | 13.4900 | +26.075% | 18 | 20 | -61.898% |
| 2026-04-28 | 10.8000 | 10.8000 | 10.6500 | 10.7000 | +0.848% | 3 | 5 | -51.963% |
| 2026-04-27 | 10.4600 | 10.6100 | 10.4600 | 10.6100 | -0.094% | 2 | 4 | -51.555% |
| 2026-04-23 | 10.2500 | 10.6200 | 9.0500 | 10.6200 | 0.000% | 4 | 4 | -51.601% |