HOOD270416P00085000
HOOD Apr 16 2027 85.00 Put
optionOPRA
EODOct 30, 2026
13.73USD+33.951%(+3.48)118Vol937OI
HOOD270416P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 12.7800 | 14.1500 | 12.7800 | 13.7300 | +33.951% | 118 | 904 | 0.000% |
| 2026-10-29 | 10.7000 | 10.7000 | 10.0000 | 10.2500 | +2.398% | 379 | 673 | +33.951% |
| 2026-10-28 | 10.7900 | 10.7900 | 10.0100 | 10.0100 | +1.624% | 59 | 657 | +37.163% |
| 2026-10-27 | 9.4500 | 9.8500 | 9.3500 | 9.8500 | -5.742% | 30 | 640 | +39.391% |
| 2026-10-26 | 10.7000 | 10.7000 | 10.2500 | 10.4500 | +3.980% | 80 | 666 | +31.388% |
| 2026-10-23 | 9.5500 | 10.0600 | 9.5000 | 10.0500 | +3.608% | 22 | 663 | +36.617% |
| 2026-10-22 | 8.5000 | 9.9000 | 8.4000 | 9.7000 | +19.753% | 45 | 659 | +41.546% |
| 2026-10-21 | 8.8000 | 8.8000 | 7.9000 | 8.1000 | -10.989% | 29 | 639 | +69.506% |
| 2026-10-20 | 9.9000 | 9.9000 | 8.7500 | 9.1000 | -5.208% | 28 | 631 | +50.879% |
| 2026-10-19 | 9.1000 | 9.6000 | 8.8500 | 9.6000 | +1.053% | 138 | 633 | +43.021% |
| 2026-10-16 | 8.0000 | 9.7500 | 7.8000 | 9.5000 | +5.556% | 172 | 546 | +44.526% |
| 2026-10-15 | 10.2000 | 10.2000 | 9.0000 | 9.0000 | +6.509% | 57 | 510 | +52.556% |
| 2026-10-14 | 7.6500 | 8.5100 | 7.6500 | 8.4500 | +31.008% | 26 | 488 | +62.485% |
| 2026-10-13 | 6.5800 | 6.5800 | 6.4500 | 6.4500 | -3.731% | 6 | 486 | +112.868% |
| 2026-10-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.149% | 4 | 486 | +104.925% |
| 2026-10-09 | 6.9500 | 6.9500 | 6.7000 | 6.7100 | -6.806% | 39 | 475 | +104.620% |
| 2026-10-08 | 7.0500 | 7.2000 | 7.0500 | 7.2000 | +4.348% | 25 | 451 | +90.694% |
| 2026-10-07 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | +13.115% | 2 | 451 | +98.986% |
| 2026-10-06 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | +1.667% | 181 | 339 | +125.082% |
| 2026-10-05 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -10.979% | 163 | 274 | +128.833% |
| 2026-10-01 | 6.7500 | 6.7600 | 6.6100 | 6.7400 | -0.590% | 33 | 273 | +103.709% |
| 2026-09-30 | 6.6000 | 6.7800 | 6.4900 | 6.7800 | +8.480% | 48 | 239 | +102.507% |
| 2026-09-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.884% | 1 | 239 | +119.680% |
| 2026-09-28 | 6.1000 | 6.3700 | 6.1000 | 6.3700 | +7.059% | 2 | 240 | +115.542% |
| 2026-09-25 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | +5.310% | 2 | 238 | +130.756% |
| 2026-09-24 | 6.1500 | 6.1500 | 5.6500 | 5.6500 | -1.739% | 9 | 231 | +143.009% |
| 2026-09-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.326% | 2 | 231 | +138.783% |
| 2026-09-22 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -1.797% | 1 | 231 | +128.453% |
| 2026-09-21 | 6.0000 | 6.1200 | 6.0000 | 6.1200 | -9.333% | 7 | 224 | +124.346% |
| 2026-09-18 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -26.230% | 25 | 228 | +103.407% |
| 2026-09-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.543% | 1 | 227 | +50.055% |
| 2026-09-16 | 8.6500 | 9.2300 | 8.6500 | 9.2000 | +6.977% | 13 | 226 | +49.239% |
| 2026-09-15 | 8.8300 | 8.8300 | 8.6000 | 8.6000 | +6.304% | 3 | 227 | +59.651% |
| 2026-09-10 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +15.407% | 1 | 227 | +69.716% |
| 2026-09-08 | 6.7000 | 7.3500 | 6.7000 | 7.0100 | +0.143% | 8 | 220 | +95.863% |
| 2026-09-04 | 7.0400 | 7.2000 | 6.8500 | 7.0000 | 0.000% | 4 | 220 | +96.143% |
| 2026-09-03 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -29.293% | 3 | 221 | +96.143% |
| 2026-09-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.714% | 1 | 221 | +38.687% |
| 2026-08-31 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.914% | 5 | 216 | +30.762% |
| 2026-08-28 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -5.350% | 1 | 215 | +41.110% |
| 2026-08-25 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -6.545% | 1 | 214 | +33.560% |
| 2026-08-24 | 9.9500 | 11.0000 | 9.9500 | 11.0000 | +6.383% | 2 | 213 | +24.818% |
| 2026-08-21 | 10.6500 | 10.6500 | 10.3400 | 10.3400 | -21.785% | 2 | 214 | +32.785% |
| 2026-08-18 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +5.591% | 1 | 214 | +3.858% |
| 2026-08-17 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -10.571% | 8 | 206 | +9.665% |
| 2026-08-11 | 14.3400 | 14.3400 | 14.0000 | 14.0000 | -4.437% | 3 | 203 | -1.929% |
| 2026-08-07 | 14.8000 | 14.8000 | 14.6500 | 14.6500 | -5.055% | 4 | 200 | -6.280% |
| 2026-08-04 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -15.220% | 1 | 201 | -11.017% |
| 2026-07-31 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +5.630% | 2 | 203 | -24.560% |
| 2026-07-30 | 17.5300 | 17.5300 | 17.2300 | 17.2300 | +1.174% | 42 | 161 | -20.313% |
| 2026-07-29 | 17.0800 | 17.1500 | 17.0300 | 17.0300 | -0.642% | 42 | 120 | -19.378% |
| 2026-07-28 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +26.963% | 1 | 119 | -19.895% |
| 2026-07-21 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +12.500% | 1 | 118 | +1.704% |
| 2026-07-14 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | +5.448% | 77 | 42 | +14.417% |
| 2026-07-07 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -14.436% | 5 | 39 | +20.650% |
| 2026-07-01 | 13.4000 | 13.4000 | 13.3000 | 13.3000 | -9.215% | 2 | 39 | +3.233% |
| 2026-06-29 | 14.4100 | 14.6500 | 14.4100 | 14.6500 | -9.006% | 17 | 49 | -6.280% |
| 2026-06-25 | 16.1100 | 16.1100 | 16.1000 | 16.1000 | +4.545% | 11 | 38 | -14.720% |
| 2026-06-24 | 15.1500 | 15.4000 | 15.1500 | 15.4000 | -2.222% | 10 | 37 | -10.844% |
| 2026-06-16 | 15.6000 | 15.7500 | 15.6000 | 15.7500 | -0.063% | 2 | 36 | -12.825% |
| 2026-06-15 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | -12.201% | 3 | 39 | -12.881% |
| 2026-06-12 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -14.929% | 3 | 36 | -23.510% |
| 2026-06-09 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +3.584% | 35 | 1 | -34.929% |
| 2026-05-28 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | +7.211% | 1 | 1 | -32.597% |
| 2026-04-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 1 | 1 | -27.737% |