HOOD270416P00090000
HOOD Apr 16 2027 90.00 Put
optionOPRA
EODOct 30, 2026
16.10USD+23.372%(+3.05)57Vol720OI
HOOD270416P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 16.0000 | 16.8500 | 15.9500 | 16.1000 | +23.372% | 57 | 672 | 0.000% |
| 2026-10-29 | 13.2000 | 13.2000 | 13.0500 | 13.0500 | +2.353% | 6 | 672 | +23.372% |
| 2026-10-28 | 13.4400 | 13.4400 | 12.7000 | 12.7500 | +5.809% | 97 | 665 | +26.275% |
| 2026-10-27 | 12.0500 | 12.0500 | 12.0300 | 12.0500 | -8.015% | 11 | 670 | +33.610% |
| 2026-10-26 | 13.3000 | 13.3000 | 12.8000 | 13.1000 | +5.221% | 12 | 666 | +22.901% |
| 2026-10-23 | 11.8500 | 12.5000 | 11.8500 | 12.4500 | +2.049% | 6 | 664 | +29.317% |
| 2026-10-22 | 10.4100 | 12.2000 | 10.4100 | 12.2000 | +17.874% | 29 | 635 | +31.967% |
| 2026-10-21 | 9.9900 | 10.3500 | 9.9900 | 10.3500 | -10.000% | 10 | 631 | +55.556% |
| 2026-10-20 | 13.1000 | 13.1000 | 11.1500 | 11.5000 | 0.000% | 29 | 629 | +40.000% |
| 2026-10-19 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | +2.222% | 2 | 631 | +40.000% |
| 2026-10-16 | 11.1400 | 11.2500 | 11.1000 | 11.2500 | +7.143% | 36 | 600 | +43.111% |
| 2026-10-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.943% | 10 | 610 | +53.333% |
| 2026-10-14 | 8.8500 | 10.6000 | 8.8500 | 10.6000 | +30.864% | 4 | 606 | +51.887% |
| 2026-10-13 | 8.0700 | 8.1500 | 8.0500 | 8.1000 | -4.142% | 12 | 602 | +98.765% |
| 2026-10-12 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -0.588% | 1 | 601 | +90.533% |
| 2026-10-09 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | -5.556% | 6 | 597 | +89.412% |
| 2026-10-08 | 8.6000 | 9.0500 | 8.5400 | 9.0000 | +8.173% | 50 | 569 | +78.889% |
| 2026-10-07 | 8.7000 | 8.7000 | 8.3200 | 8.3200 | +9.474% | 2 | 568 | +93.510% |
| 2026-10-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.042% | 4 | 572 | +111.842% |
| 2026-10-05 | 7.7000 | 7.7000 | 7.6500 | 7.6800 | +1.587% | 9 | 567 | +109.635% |
| 2026-10-02 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -8.916% | 1 | 568 | +112.963% |
| 2026-10-01 | 8.3000 | 8.3500 | 8.2900 | 8.3000 | -1.190% | 20 | 559 | +93.976% |
| 2026-09-30 | 8.1100 | 8.4000 | 8.0000 | 8.4000 | +9.091% | 15 | 544 | +91.667% |
| 2026-09-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.145% | 1 | 543 | +109.091% |
| 2026-09-28 | 7.5600 | 7.9500 | 7.5600 | 7.9500 | +4.605% | 9 | 540 | +102.516% |
| 2026-09-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.333% | 1 | 540 | +111.842% |
| 2026-09-24 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | +5.634% | 3 | 541 | +114.667% |
| 2026-09-23 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -4.054% | 2 | 539 | +126.761% |
| 2026-09-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.987% | 2 | 537 | +117.568% |
| 2026-09-21 | 7.5900 | 7.6600 | 7.5000 | 7.5500 | -11.385% | 10 | 532 | +113.245% |
| 2026-09-18 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -18.857% | 11 | 531 | +88.967% |
| 2026-09-17 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | -14.146% | 7 | 535 | +53.333% |
| 2026-09-16 | 10.5500 | 12.2500 | 10.4800 | 12.2300 | +19.317% | 40 | 517 | +31.643% |
| 2026-09-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +7.330% | 1 | 517 | +57.073% |
| 2026-09-14 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.500% | 2 | 517 | +68.586% |
| 2026-09-11 | 9.8300 | 10.3000 | 9.8300 | 10.0000 | 0.000% | 4 | 516 | +61.000% |
| 2026-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.729% | 1 | 515 | +61.000% |
| 2026-09-09 | 9.4500 | 9.8300 | 9.4000 | 9.8300 | +13.642% | 3 | 516 | +63.784% |
| 2026-09-04 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +1.288% | 1 | 515 | +86.127% |
| 2026-09-03 | 9.3000 | 9.3000 | 8.5400 | 8.5400 | -26.821% | 5 | 514 | +88.525% |
| 2026-09-02 | 12.0500 | 12.0500 | 11.6700 | 11.6700 | -4.735% | 5 | 514 | +37.961% |
| 2026-09-01 | 12.7000 | 12.7000 | 12.1500 | 12.2500 | +3.288% | 47 | 514 | +31.429% |
| 2026-08-28 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +6.943% | 1 | 513 | +35.750% |
| 2026-08-27 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -4.807% | 1 | 512 | +45.176% |
| 2026-08-26 | 11.5800 | 11.6500 | 11.5800 | 11.6500 | -8.268% | 3 | 512 | +38.197% |
| 2026-08-24 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.436% | 1 | 513 | +26.772% |
| 2026-08-21 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -13.355% | 1 | 512 | +19.881% |
| 2026-08-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.837% | 500 | 62 | +3.871% |
| 2026-08-18 | 15.8200 | 15.8200 | 15.7700 | 15.7900 | +5.267% | 6 | 62 | +1.963% |
| 2026-08-17 | 14.9500 | 15.0000 | 14.9500 | 15.0000 | -12.536% | 18 | 49 | +7.333% |
| 2026-08-07 | 17.7000 | 17.7000 | 17.1500 | 17.1500 | -6.335% | 9 | 44 | -6.122% |
| 2026-08-06 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -9.401% | 1 | 44 | -12.070% |
| 2026-07-30 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +1.253% | 2 | 43 | -20.336% |
| 2026-07-29 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | +12.135% | 1 | 43 | -19.339% |
| 2026-07-24 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +27.599% | 1 | 44 | -9.551% |
| 2026-07-14 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +3.333% | 1 | 43 | +15.412% |
| 2026-07-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -20.588% | 1 | 44 | +19.259% |
| 2026-06-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +3.030% | 1 | 43 | -5.294% |
| 2026-06-29 | 16.5500 | 16.5500 | 16.4800 | 16.5000 | -12.652% | 4 | 41 | -2.424% |
| 2026-06-25 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +20.703% | 1 | 41 | -14.770% |
| 2026-06-18 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +2.087% | 1 | 40 | +2.875% |
| 2026-06-17 | 16.3600 | 16.3600 | 15.3300 | 15.3300 | -14.881% | 2 | 40 | +5.023% |
| 2026-06-15 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -13.205% | 1 | 40 | -10.605% |
| 2026-06-12 | 21.0500 | 21.0500 | 20.7500 | 20.7500 | -5.251% | 2 | 39 | -22.410% |
| 2026-06-10 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -12.645% | 1 | 39 | -26.484% |
| 2026-06-09 | 25.2000 | 25.2000 | 25.0700 | 25.0700 | +10.587% | 31 | 38 | -35.780% |
| 2026-06-04 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | +1.205% | 1 | 39 | -28.981% |
| 2026-05-29 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -10.040% | 35 | 4 | -28.125% |
| 2026-05-13 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -12.045% | 1 | 4 | -35.341% |
| 2026-04-29 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | +15.551% | 2 | 4 | -43.130% |
| 2026-04-28 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +9.620% | 1 | 2 | -34.286% |
| 2026-04-27 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | 0.000% | 1 | 1 | -27.964% |