HOOD270416P00095000
HOOD Apr 16 2027 95.00 Put
optionOPRA
EODOct 30, 2026
19.90USD+27.974%(+4.35)16Vol497OI
HOOD270416P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 19.1000 | 19.9000 | 19.1000 | 19.9000 | +27.974% | 16 | 495 | 0.000% |
| 2026-10-29 | 15.8500 | 15.8500 | 15.5500 | 15.5500 | -0.448% | 16 | 483 | +27.974% |
| 2026-10-28 | 16.1400 | 16.2700 | 15.6200 | 15.6200 | +2.426% | 16 | 469 | +27.401% |
| 2026-10-27 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -3.113% | 1 | 469 | +30.492% |
| 2026-10-26 | 16.0200 | 16.0200 | 15.7400 | 15.7400 | +5.425% | 2 | 467 | +26.429% |
| 2026-10-23 | 14.7500 | 15.0000 | 14.7000 | 14.9300 | +2.966% | 15 | 470 | +33.289% |
| 2026-10-22 | 12.9200 | 14.8000 | 12.9200 | 14.5000 | +14.173% | 13 | 460 | +37.241% |
| 2026-10-21 | 12.7500 | 12.7500 | 12.7000 | 12.7000 | -7.299% | 15 | 453 | +56.693% |
| 2026-10-20 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.725% | 3 | 450 | +45.255% |
| 2026-10-19 | 13.6000 | 13.8000 | 13.6000 | 13.8000 | +12.745% | 2 | 451 | +44.203% |
| 2026-10-15 | 14.6000 | 14.6000 | 12.2000 | 12.2400 | +2.000% | 22 | 442 | +62.582% |
| 2026-10-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +18.812% | 1 | 441 | +65.833% |
| 2026-10-13 | 9.7800 | 10.1000 | 9.7800 | 10.1000 | -3.810% | 8 | 439 | +97.030% |
| 2026-10-12 | 10.3500 | 10.5000 | 10.3500 | 10.5000 | -1.408% | 4 | 436 | +89.524% |
| 2026-10-09 | 10.8000 | 10.8000 | 10.4000 | 10.6500 | -3.620% | 7 | 435 | +86.854% |
| 2026-10-08 | 11.0500 | 11.4000 | 11.0000 | 11.0500 | +15.828% | 94 | 363 | +80.090% |
| 2026-10-05 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -6.836% | 1 | 362 | +108.595% |
| 2026-10-01 | 10.4500 | 10.4500 | 10.1700 | 10.2400 | -0.098% | 30 | 361 | +94.336% |
| 2026-09-30 | 10.0000 | 10.2500 | 10.0000 | 10.2500 | +11.413% | 4 | 357 | +94.146% |
| 2026-09-28 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.128% | 1 | 356 | +116.304% |
| 2026-09-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.157% | 2 | 356 | +111.702% |
| 2026-09-24 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +4.505% | 2 | 354 | +109.253% |
| 2026-09-22 | 9.0500 | 9.1000 | 9.0500 | 9.1000 | -0.546% | 4 | 354 | +118.681% |
| 2026-09-21 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -11.165% | 10 | 345 | +117.486% |
| 2026-09-18 | 10.6800 | 10.6800 | 10.2500 | 10.3000 | -20.155% | 4 | 347 | +93.204% |
| 2026-09-17 | 12.6700 | 13.2000 | 12.6700 | 12.9000 | -8.511% | 5 | 346 | +54.264% |
| 2026-09-16 | 12.7000 | 14.1000 | 12.6000 | 14.1000 | +11.905% | 52 | 331 | +41.135% |
| 2026-09-15 | 12.7000 | 12.7000 | 12.6000 | 12.6000 | +7.692% | 3 | 329 | +57.937% |
| 2026-09-11 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.000% | 3 | 326 | +70.085% |
| 2026-09-09 | 11.1500 | 11.4000 | 11.1500 | 11.2500 | +9.756% | 75 | 273 | +76.889% |
| 2026-09-04 | 10.6200 | 10.6200 | 10.2500 | 10.2500 | -3.575% | 3 | 272 | +94.146% |
| 2026-09-03 | 11.1200 | 11.1200 | 10.6300 | 10.6300 | -25.923% | 3 | 271 | +87.206% |
| 2026-09-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | 0.000% | 1 | 271 | +38.676% |
| 2026-09-01 | 15.1000 | 15.1000 | 14.3500 | 14.3500 | +0.350% | 4 | 269 | +38.676% |
| 2026-08-31 | 14.4000 | 14.4500 | 14.3000 | 14.3000 | +2.878% | 199 | 202 | +39.161% |
| 2026-08-27 | 13.3500 | 13.9000 | 13.3500 | 13.9000 | +0.361% | 2 | 200 | +43.165% |
| 2026-08-26 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -4.614% | 1 | 200 | +43.682% |
| 2026-08-25 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -3.841% | 1 | 200 | +37.052% |
| 2026-08-24 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.132% | 61 | 148 | +31.788% |
| 2026-08-21 | 15.7400 | 15.7400 | 15.1200 | 15.1200 | -18.841% | 2 | 148 | +31.614% |
| 2026-08-18 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | +4.958% | 1 | 148 | +6.817% |
| 2026-08-14 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -11.911% | 1 | 147 | +12.113% |
| 2026-08-07 | 20.5400 | 20.5500 | 20.1500 | 20.1500 | -2.657% | 7 | 140 | -1.241% |
| 2026-08-05 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -11.689% | 1 | 139 | -3.865% |
| 2026-07-30 | 23.5000 | 23.5000 | 23.3200 | 23.4400 | +2.135% | 27 | 140 | -15.102% |
| 2026-07-29 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +4.795% | 49 | 97 | -13.290% |
| 2026-07-28 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +1.860% | 40 | 61 | -9.132% |
| 2026-07-27 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +39.159% | 30 | 38 | -7.442% |
| 2026-07-07 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -2.277% | 8 | 30 | +28.803% |
| 2026-07-06 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | -10.425% | 3 | 30 | +25.870% |
| 2026-06-17 | 18.0900 | 18.0900 | 17.6500 | 17.6500 | -16.548% | 3 | 32 | +12.748% |
| 2026-06-16 | 20.2200 | 21.1500 | 20.2200 | 21.1500 | +0.714% | 3 | 31 | -5.910% |
| 2026-06-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -11.950% | 2 | 29 | -5.238% |
| 2026-06-12 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -3.636% | 1 | 29 | -16.562% |
| 2026-06-11 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -2.865% | 2 | 29 | -19.596% |
| 2026-06-10 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | -1.735% | 25 | 10 | -21.900% |
| 2026-05-29 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -1.407% | 1 | 9 | -23.255% |
| 2026-05-28 | 26.6700 | 26.7100 | 26.3000 | 26.3000 | -9.404% | 10 | 6 | -24.335% |
| 2026-05-21 | 29.0300 | 29.0300 | 29.0300 | 29.0300 | -0.786% | 1 | 5 | -31.450% |
| 2026-05-08 | 29.2600 | 29.2600 | 29.2600 | 29.2600 | -0.307% | 1 | 4 | -31.989% |
| 2026-05-04 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +17.400% | 2 | 4 | -32.198% |
| 2026-04-23 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 2 | 2 | -20.400% |