HOOD270416P00070000
HOOD Apr 16 2027 70.00 Put
optionOPRA
EODOct 30, 2026
6.64USD+35.510%(+1.74)57Vol885OI
HOOD270416P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.9700 | 6.8500 | 5.9700 | 6.6400 | +35.510% | 57 | 861 | 0.000% |
| 2026-10-29 | 4.7500 | 4.9000 | 4.5500 | 4.9000 | +7.692% | 53 | 852 | +35.510% |
| 2026-10-28 | 4.6200 | 4.8500 | 4.5500 | 4.5500 | +1.111% | 10 | 851 | +45.934% |
| 2026-10-27 | 4.1000 | 4.5000 | 4.1000 | 4.5000 | -6.054% | 12 | 846 | +47.556% |
| 2026-10-26 | 4.8000 | 4.8800 | 4.7900 | 4.7900 | +3.011% | 8 | 839 | +38.622% |
| 2026-10-23 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | +17.722% | 7 | 834 | +42.796% |
| 2026-10-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +6.757% | 3 | 837 | +68.101% |
| 2026-10-21 | 3.9000 | 3.9000 | 3.5500 | 3.7000 | -14.943% | 179 | 837 | +79.459% |
| 2026-10-20 | 4.1200 | 4.3500 | 3.8500 | 4.3500 | -3.333% | 710 | 151 | +52.644% |
| 2026-10-19 | 4.2500 | 4.5000 | 4.1600 | 4.5000 | +0.897% | 9 | 146 | +47.556% |
| 2026-10-16 | 3.7500 | 4.4600 | 3.6000 | 4.4600 | +13.776% | 16 | 137 | +48.879% |
| 2026-10-15 | 4.4000 | 4.4000 | 3.9200 | 3.9200 | +15.294% | 4 | 136 | +69.388% |
| 2026-10-14 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | +20.567% | 25 | 113 | +95.294% |
| 2026-10-13 | 2.8500 | 2.8800 | 2.8200 | 2.8200 | -9.032% | 15 | 113 | +135.461% |
| 2026-10-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +17.424% | 3 | 110 | +114.194% |
| 2026-10-06 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -2.941% | 4 | 110 | +151.515% |
| 2026-10-05 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -10.820% | 4 | 106 | +144.118% |
| 2026-10-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.172% | 1 | 105 | +117.705% |
| 2026-09-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.685% | 3 | 102 | +128.966% |
| 2026-09-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +0.337% | 2 | 101 | +122.819% |
| 2026-09-24 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +4.577% | 1 | 102 | +123.569% |
| 2026-09-23 | 2.7300 | 2.8400 | 2.7300 | 2.8400 | -21.763% | 4 | 100 | +133.803% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.6100 | 3.6300 | -11.463% | 5 | 103 | +82.920% |
| 2026-09-17 | 4.5500 | 4.5500 | 4.1000 | 4.1000 | -18.164% | 5 | 104 | +61.951% |
| 2026-09-16 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +22.195% | 2 | 102 | +32.535% |
| 2026-09-15 | 4.3400 | 4.3400 | 4.0700 | 4.1000 | +13.889% | 5 | 102 | +61.951% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 1 | 101 | +84.444% |
| 2026-09-11 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +3.797% | 8 | 102 | +61.951% |
| 2026-09-09 | 4.1600 | 4.1600 | 3.9500 | 3.9500 | +7.046% | 3 | 103 | +68.101% |
| 2026-09-08 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +2.500% | 1 | 104 | +79.946% |
| 2026-09-03 | 4.1500 | 4.1500 | 3.6000 | 3.6000 | -30.097% | 24 | 121 | +84.444% |
| 2026-08-25 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -5.505% | 18 | 139 | +28.932% |
| 2026-08-24 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | +0.554% | 2 | 137 | +21.835% |
| 2026-08-21 | 5.3700 | 5.4200 | 5.3700 | 5.4200 | -8.136% | 2 | 135 | +22.509% |
| 2026-08-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 1 | 136 | +12.542% |
| 2026-08-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -10.364% | 7 | 136 | +3.750% |
| 2026-08-18 | 7.2000 | 7.2000 | 7.1400 | 7.1400 | +9.846% | 6 | 130 | -7.003% |
| 2026-08-13 | 6.7500 | 6.7500 | 6.3500 | 6.5000 | -11.081% | 23 | 120 | +2.154% |
| 2026-08-12 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -4.444% | 10 | 110 | -9.166% |
| 2026-08-11 | 7.7500 | 7.7500 | 7.6500 | 7.6500 | -1.290% | 4 | 106 | -13.203% |
| 2026-08-10 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | -4.321% | 3 | 103 | -14.323% |
| 2026-08-07 | 8.3400 | 8.3400 | 8.1000 | 8.1000 | -8.475% | 8 | 97 | -18.025% |
| 2026-08-06 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | +4.118% | 6 | 101 | -24.972% |
| 2026-08-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 8 | 93 | -21.882% |
| 2026-08-04 | 8.9600 | 9.0000 | 8.9600 | 9.0000 | -14.040% | 2 | 92 | -26.222% |
| 2026-07-31 | 10.4900 | 10.4900 | 10.4700 | 10.4700 | +3.153% | 3 | 89 | -36.581% |
| 2026-07-29 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | +6.842% | 11 | 89 | -34.581% |
| 2026-07-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.524% | 2 | 87 | -30.105% |
| 2026-07-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +30.822% | 1 | 88 | -30.471% |
| 2026-07-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +12.308% | 1 | 89 | -9.041% |
| 2026-07-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.345% | 1 | 90 | +2.154% |
| 2026-07-08 | 7.1500 | 7.2500 | 7.0500 | 7.2500 | +6.618% | 33 | 57 | -8.414% |
| 2026-07-07 | 6.8500 | 6.8500 | 6.7500 | 6.8000 | 0.000% | 19 | 39 | -2.353% |
| 2026-07-06 | 7.0500 | 7.0500 | 6.8000 | 6.8000 | -4.225% | 3 | 42 | -2.353% |
| 2026-07-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -18.671% | 1 | 43 | -6.479% |
| 2026-06-29 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +8.178% | 1 | 42 | -23.940% |
| 2026-06-23 | 8.1000 | 8.1000 | 8.0700 | 8.0700 | +8.322% | 2 | 41 | -17.720% |
| 2026-06-17 | 8.0500 | 8.0500 | 7.4500 | 7.4500 | -30.243% | 7 | 35 | -10.872% |
| 2026-06-12 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -6.316% | 1 | 35 | -37.828% |
| 2026-06-10 | 11.4500 | 11.4500 | 11.4000 | 11.4000 | -17.986% | 2 | 36 | -41.754% |
| 2026-06-05 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +17.797% | 5 | 38 | -52.230% |
| 2026-06-02 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.422% | 1 | 39 | -43.729% |
| 2026-06-01 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +7.727% | 1 | 38 | -43.966% |
| 2026-05-29 | 11.8500 | 11.8500 | 11.0000 | 11.0000 | -12.351% | 2 | 39 | -39.636% |
| 2026-05-28 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -14.041% | 1 | 38 | -47.092% |
| 2026-05-26 | 14.0000 | 14.6000 | 14.0000 | 14.6000 | +2.817% | 24 | 24 | -54.521% |
| 2026-05-20 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +14.980% | 1 | 23 | -53.239% |
| 2026-05-14 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -18.750% | 1 | 22 | -46.235% |
| 2026-05-13 | 13.8200 | 15.2000 | 13.8200 | 15.2000 | +10.465% | 6 | 17 | -56.316% |
| 2026-05-11 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -1.714% | 1 | 17 | -51.744% |
| 2026-05-08 | 14.2100 | 14.2100 | 14.0000 | 14.0000 | +0.937% | 2 | 16 | -52.571% |
| 2026-05-07 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -4.345% | 2 | 14 | -52.127% |
| 2026-05-05 | 13.7200 | 14.5500 | 13.7200 | 14.5000 | +6.618% | 6 | 14 | -54.207% |
| 2026-05-04 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.786% | 1 | 18 | -51.176% |
| 2026-05-01 | 14.8500 | 14.9200 | 14.8300 | 14.9100 | -4.545% | 8 | 17 | -55.466% |
| 2026-04-30 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -2.192% | 1 | 17 | -57.490% |
| 2026-04-29 | 14.9500 | 16.6200 | 14.9500 | 15.9700 | +26.445% | 18 | 17 | -58.422% |
| 2026-04-24 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | 0.000% | 1 | 1 | -47.427% |