HOOD270416P00075000
HOOD Apr 16 2027 75.00 Put
optionOPRA
EODOct 30, 2026
8.69USD+40.161%(+2.49)11Vol1,851OI
HOOD270416P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.6900 | 8.6900 | 7.6900 | 8.6900 | +40.161% | 11 | 1,844 | 0.000% |
| 2026-10-29 | 6.2000 | 6.2000 | 6.1500 | 6.2000 | +1.639% | 13 | 1,837 | +40.161% |
| 2026-10-28 | 6.5500 | 6.5500 | 6.0000 | 6.1000 | +2.521% | 41 | 1,830 | +42.459% |
| 2026-10-27 | 5.6500 | 5.9500 | 5.6500 | 5.9500 | -9.160% | 7 | 1,823 | +46.050% |
| 2026-10-26 | 6.6800 | 6.6800 | 6.4500 | 6.5500 | +7.730% | 31 | 1,820 | +32.672% |
| 2026-10-23 | 6.0500 | 6.1500 | 5.9500 | 6.0800 | +8.961% | 48 | 1,837 | +42.928% |
| 2026-10-22 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +13.878% | 1 | 1,836 | +55.735% |
| 2026-10-21 | 5.0000 | 5.0000 | 4.7500 | 4.9000 | -13.274% | 101 | 1,739 | +77.347% |
| 2026-10-20 | 5.4300 | 5.7500 | 5.4300 | 5.6500 | -3.912% | 20 | 1,727 | +53.805% |
| 2026-10-19 | 5.8700 | 5.8800 | 5.8700 | 5.8800 | -2.810% | 2 | 1,725 | +47.789% |
| 2026-10-16 | 4.8500 | 6.0500 | 4.8500 | 6.0500 | +16.346% | 15 | 1,713 | +43.636% |
| 2026-10-14 | 4.1000 | 5.2000 | 3.9500 | 5.2000 | +44.444% | 509 | 2,002 | +67.115% |
| 2026-10-13 | 3.8000 | 3.8600 | 3.5600 | 3.6000 | -7.692% | 24 | 1,996 | +141.389% |
| 2026-10-12 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | -5.109% | 11 | 1,996 | +122.821% |
| 2026-10-09 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -1.439% | 1 | 1,996 | +111.436% |
| 2026-10-08 | 4.1800 | 4.1800 | 4.1600 | 4.1700 | +5.303% | 5 | 1,991 | +108.393% |
| 2026-10-07 | 4.0600 | 4.0700 | 3.9000 | 3.9600 | +8.493% | 5 | 1,987 | +119.444% |
| 2026-10-06 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | 0.000% | 216 | 1,798 | +138.082% |
| 2026-10-05 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -8.750% | 144 | 1,739 | +138.082% |
| 2026-10-01 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | -1.961% | 14 | 1,725 | +117.250% |
| 2026-09-30 | 3.3500 | 4.3500 | 3.3500 | 4.0800 | +8.800% | 758 | 1,020 | +112.990% |
| 2026-09-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 6 | 1,015 | +131.733% |
| 2026-09-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 2 | 1,015 | +128.684% |
| 2026-09-21 | 3.9000 | 3.9500 | 3.8000 | 3.9500 | -10.227% | 78 | 1,090 | +120.000% |
| 2026-09-18 | 4.4500 | 4.4500 | 4.3900 | 4.4000 | -21.429% | 46 | 1,112 | +97.500% |
| 2026-09-17 | 5.7500 | 5.8500 | 5.6000 | 5.6000 | -13.313% | 3 | 1,112 | +55.179% |
| 2026-09-16 | 6.1000 | 6.4600 | 6.1000 | 6.4600 | +16.396% | 7 | 1,109 | +34.520% |
| 2026-09-15 | 5.2200 | 5.6500 | 5.2200 | 5.5500 | +9.037% | 32 | 1,078 | +56.577% |
| 2026-09-14 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -3.048% | 1 | 1,077 | +70.727% |
| 2026-09-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 3 | 1,077 | +65.524% |
| 2026-09-08 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | +9.890% | 104 | 977 | +73.800% |
| 2026-09-04 | 4.5000 | 4.5500 | 4.4000 | 4.5500 | -31.682% | 4 | 976 | +90.989% |
| 2026-08-31 | 6.7000 | 6.7000 | 6.6600 | 6.6600 | +2.778% | 3 | 975 | +30.480% |
| 2026-08-28 | 6.2800 | 6.4800 | 6.2800 | 6.4800 | +1.408% | 2 | 977 | +34.105% |
| 2026-08-26 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -0.156% | 18 | 959 | +35.994% |
| 2026-08-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.220% | 11 | 948 | +35.781% |
| 2026-08-21 | 7.4500 | 7.4500 | 7.0500 | 7.0500 | -17.059% | 410 | 547 | +23.262% |
| 2026-08-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.995% | 1 | 546 | +2.235% |
| 2026-08-11 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.020% | 5 | 544 | -9.005% |
| 2026-08-10 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.500% | 5 | 549 | -12.663% |
| 2026-08-07 | 10.0000 | 10.2000 | 10.0000 | 10.0000 | -7.834% | 7 | 545 | -13.100% |
| 2026-08-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -16.538% | 1 | 545 | -19.908% |
| 2026-07-31 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +6.122% | 1 | 545 | -33.154% |
| 2026-07-29 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.082% | 2 | 545 | -29.061% |
| 2026-07-28 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +9.464% | 1 | 545 | -29.119% |
| 2026-07-27 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +10.345% | 3 | 542 | -22.411% |
| 2026-07-23 | 10.3000 | 10.3000 | 10.1500 | 10.1500 | +17.070% | 6 | 538 | -14.384% |
| 2026-07-10 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +8.375% | 1 | 538 | +0.231% |
| 2026-07-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 1 | 538 | +8.625% |
| 2026-07-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -11.481% | 13 | 551 | +5.333% |
| 2026-07-01 | 9.5600 | 9.5600 | 9.3200 | 9.3200 | -6.800% | 6 | 545 | -6.760% |
| 2026-06-23 | 9.8000 | 10.0000 | 9.7800 | 10.0000 | +3.627% | 3 | 545 | -13.100% |
| 2026-06-17 | 10.5000 | 10.5000 | 9.3400 | 9.6500 | -14.222% | 12 | 534 | -9.948% |
| 2026-06-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.273% | 1 | 534 | -22.756% |
| 2026-06-15 | 11.3500 | 11.3500 | 11.0000 | 11.0000 | -13.861% | 7 | 535 | -21.000% |
| 2026-06-12 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -17.078% | 3 | 532 | -31.950% |
| 2026-06-09 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +0.984% | 5 | 527 | -43.571% |
| 2026-06-08 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +5.390% | 1 | 526 | -43.016% |
| 2026-06-04 | 14.8000 | 14.8000 | 14.4700 | 14.4700 | -6.282% | 12 | 530 | -39.945% |
| 2026-06-03 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +19.690% | 2 | 532 | -43.718% |
| 2026-05-29 | 14.0000 | 14.0000 | 12.7800 | 12.9000 | -14.286% | 8 | 531 | -32.636% |
| 2026-05-28 | 16.4100 | 16.4100 | 14.9600 | 15.0500 | -12.245% | 7 | 525 | -42.259% |
| 2026-05-27 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +3.313% | 1 | 525 | -49.329% |
| 2026-05-21 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -3.207% | 1 | 524 | -47.651% |
| 2026-05-19 | 17.0000 | 17.1500 | 17.0000 | 17.1500 | +7.187% | 501 | 24 | -49.329% |
| 2026-05-18 | 15.7900 | 16.0000 | 15.7900 | 16.0000 | +5.263% | 5 | 24 | -45.688% |
| 2026-05-14 | 16.6800 | 16.6800 | 15.2000 | 15.2000 | -11.628% | 4 | 23 | -42.829% |
| 2026-05-13 | 17.9400 | 17.9400 | 16.1000 | 17.2000 | +4.242% | 7 | 19 | -49.477% |
| 2026-05-11 | 16.6000 | 16.6000 | 16.5000 | 16.5000 | -2.941% | 6 | 16 | -47.333% |
| 2026-05-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +7.323% | 13 | 4 | -48.882% |
| 2026-05-07 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -3.060% | 1 | 3 | -45.139% |
| 2026-05-05 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -7.212% | 1 | 3 | -46.818% |
| 2026-05-01 | 17.6800 | 17.6900 | 17.5900 | 17.6100 | 0.000% | 8 | 0 | -50.653% |