HOOD270416P00080000
HOOD Apr 16 2027 80.00 Put
optionOPRA
EODOct 30, 2026
11.57USD+40.242%(+3.32)72Vol648OI
HOOD270416P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.7000 | 11.5700 | 10.3700 | 11.5700 | +40.242% | 72 | 637 | 0.000% |
| 2026-10-29 | 8.1500 | 8.2500 | 8.1500 | 8.2500 | +2.484% | 5 | 634 | +40.242% |
| 2026-10-28 | 8.6500 | 8.6500 | 7.8500 | 8.0500 | +3.871% | 75 | 619 | +43.727% |
| 2026-10-27 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | -7.186% | 10 | 620 | +49.290% |
| 2026-10-26 | 8.7000 | 8.7000 | 8.2200 | 8.3500 | +8.442% | 30 | 617 | +38.563% |
| 2026-10-23 | 7.7500 | 7.7500 | 7.6100 | 7.7000 | -2.532% | 24 | 639 | +50.260% |
| 2026-10-22 | 7.3000 | 7.9000 | 7.3000 | 7.9000 | +21.538% | 15 | 629 | +46.456% |
| 2026-10-21 | 6.5000 | 6.5000 | 6.4500 | 6.5000 | -7.143% | 22 | 613 | +78.000% |
| 2026-10-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.652% | 1 | 613 | +65.286% |
| 2026-10-19 | 7.1000 | 7.6500 | 7.1000 | 7.5800 | +0.531% | 6 | 608 | +52.639% |
| 2026-10-16 | 7.1500 | 7.5400 | 7.1500 | 7.5400 | +20.640% | 8 | 600 | +53.448% |
| 2026-10-15 | 7.8500 | 8.0800 | 6.2500 | 6.2500 | -5.015% | 43 | 580 | +85.120% |
| 2026-10-14 | 5.4700 | 6.5800 | 5.4700 | 6.5800 | +30.297% | 17 | 563 | +75.836% |
| 2026-10-13 | 5.1000 | 5.1000 | 4.8900 | 5.0500 | -2.697% | 28 | 562 | +129.109% |
| 2026-10-09 | 5.4000 | 5.4000 | 5.1900 | 5.1900 | -6.148% | 2 | 561 | +122.929% |
| 2026-10-08 | 5.3400 | 5.7000 | 5.3400 | 5.5300 | +8.431% | 26 | 556 | +109.222% |
| 2026-10-07 | 5.2500 | 5.3500 | 5.1000 | 5.1000 | +7.368% | 72 | 546 | +126.863% |
| 2026-10-06 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | 0.000% | 197 | 357 | +143.579% |
| 2026-10-05 | 4.7500 | 4.8800 | 4.7000 | 4.7500 | -3.061% | 167 | 345 | +143.579% |
| 2026-10-02 | 4.9000 | 4.9000 | 4.8500 | 4.9000 | -7.021% | 7 | 342 | +136.122% |
| 2026-10-01 | 5.3700 | 5.4000 | 5.1500 | 5.2700 | -0.566% | 128 | 269 | +119.545% |
| 2026-09-30 | 5.2800 | 5.3500 | 4.0000 | 5.3000 | +3.922% | 197 | 103 | +118.302% |
| 2026-09-29 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +0.990% | 3 | 101 | +126.863% |
| 2026-09-28 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.092% | 1 | 101 | +129.109% |
| 2026-09-22 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -2.857% | 10 | 108 | +143.067% |
| 2026-09-21 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -11.232% | 4 | 107 | +136.122% |
| 2026-09-18 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -18.584% | 1 | 106 | +109.601% |
| 2026-09-17 | 7.3000 | 7.4000 | 6.7800 | 6.7800 | -12.853% | 6 | 102 | +70.649% |
| 2026-09-16 | 6.9500 | 7.7800 | 6.9500 | 7.7800 | +13.577% | 14 | 107 | +48.715% |
| 2026-09-15 | 7.1000 | 7.1000 | 6.6700 | 6.8500 | +8.730% | 4 | 109 | +68.905% |
| 2026-09-14 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | -6.667% | 10 | 109 | +83.651% |
| 2026-09-11 | 6.5000 | 6.8000 | 6.5000 | 6.7500 | +4.651% | 15 | 113 | +71.407% |
| 2026-09-09 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +14.159% | 1 | 113 | +79.380% |
| 2026-09-04 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -0.877% | 2 | 112 | +104.779% |
| 2026-09-03 | 6.1500 | 6.1500 | 5.7000 | 5.7000 | -30.488% | 29 | 91 | +102.982% |
| 2026-09-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.844% | 1 | 90 | +41.098% |
| 2026-08-31 | 8.5500 | 8.5600 | 8.4400 | 8.4400 | +6.700% | 16 | 98 | +37.085% |
| 2026-08-26 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -1.125% | 18 | 80 | +46.271% |
| 2026-08-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.184% | 1 | 80 | +44.625% |
| 2026-08-21 | 9.0000 | 9.1100 | 9.0000 | 9.1100 | -8.900% | 6 | 79 | +27.003% |
| 2026-08-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.257% | 15 | 64 | +15.700% |
| 2026-08-18 | 10.8800 | 10.9000 | 10.8800 | 10.9000 | +5.825% | 8 | 56 | +6.147% |
| 2026-08-14 | 10.4100 | 10.5000 | 10.3000 | 10.3000 | -6.364% | 4 | 56 | +12.330% |
| 2026-08-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.383% | 1 | 55 | +5.182% |
| 2026-08-11 | 11.8600 | 11.8800 | 11.7500 | 11.7500 | -4.082% | 14 | 41 | -1.532% |
| 2026-08-07 | 12.4000 | 12.4000 | 12.2500 | 12.2500 | -17.230% | 4 | 38 | -5.551% |
| 2026-07-30 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +1.024% | 6 | 38 | -21.824% |
| 2026-07-29 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +64.607% | 1 | 39 | -21.024% |
| 2026-07-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -8.998% | 1 | 38 | +30.000% |
| 2026-07-06 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -16.339% | 2 | 38 | +18.303% |
| 2026-06-23 | 11.7000 | 11.7000 | 11.6900 | 11.6900 | -12.105% | 2 | 37 | -1.027% |
| 2026-06-16 | 13.4500 | 13.4500 | 13.2500 | 13.3000 | -11.804% | 10 | 36 | -13.008% |
| 2026-05-29 | 16.7300 | 16.7300 | 15.0800 | 15.0800 | -21.662% | 5 | 36 | -23.276% |
| 2026-05-27 | 19.5000 | 19.5000 | 19.2000 | 19.2500 | +1.852% | 42 | 70 | -39.896% |
| 2026-05-15 | 19.1500 | 19.1500 | 18.9000 | 18.9000 | -2.577% | 15 | 55 | -38.783% |
| 2026-05-04 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -6.371% | 41 | 55 | -40.361% |
| 2026-05-01 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | -7.210% | 1 | 15 | -44.160% |
| 2026-04-29 | 21.5300 | 22.3300 | 21.5000 | 22.3300 | +23.507% | 13 | 15 | -48.186% |
| 2026-04-28 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +3.314% | 6 | 10 | -36.007% |
| 2026-04-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +1.685% | 2 | 4 | -33.886% |
| 2026-04-23 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | +7.563% | 1 | 2 | -32.772% |
| 2026-04-22 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 0 | -27.688% |