HOOD270521P00100000
HOOD May 21 2027 100.00 Put
optionOPRA
EODOct 30, 2026
24.53USD+18.732%(+3.87)7Vol1,009OI
HOOD270521P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 24.15 | 24.53 | 24.15 | 24.53 | +18.732% | 7 | 1,004 | 0.000% |
| 2026-10-29 | 20.85 | 20.85 | 20.66 | 20.66 | +1.275% | 2 | 1,002 | +18.732% |
| 2026-10-28 | 20.70 | 20.70 | 20.05 | 20.40 | +7.368% | 304 | 765 | +20.245% |
| 2026-10-27 | 18.85 | 19.00 | 18.85 | 19.00 | +16.208% | 18 | 750 | +29.105% |
| 2026-10-21 | 16.40 | 16.40 | 16.35 | 16.35 | -8.146% | 2 | 751 | +50.031% |
| 2026-10-20 | 17.80 | 17.80 | 17.80 | 17.80 | -1.928% | 4 | 747 | +37.809% |
| 2026-10-19 | 17.83 | 18.15 | 17.83 | 18.15 | -3.968% | 6 | 745 | +35.152% |
| 2026-10-16 | 16.45 | 18.90 | 16.45 | 18.90 | +15.244% | 511 | 244 | +29.788% |
| 2026-10-15 | 18.82 | 18.82 | 16.40 | 16.40 | -4.651% | 12 | 234 | +49.573% |
| 2026-10-14 | 15.37 | 17.20 | 15.37 | 17.20 | +27.407% | 10 | 224 | +42.616% |
| 2026-10-13 | 13.80 | 13.80 | 13.50 | 13.50 | -4.930% | 6 | 227 | +81.704% |
| 2026-10-12 | 14.40 | 14.40 | 14.20 | 14.20 | -2.873% | 4 | 226 | +72.746% |
| 2026-10-08 | 14.62 | 14.62 | 14.62 | 14.62 | +10.758% | 1 | 226 | +67.784% |
| 2026-10-06 | 12.85 | 13.20 | 12.85 | 13.20 | +2.724% | 6 | 220 | +85.833% |
| 2026-10-02 | 12.72 | 12.85 | 12.72 | 12.85 | -6.817% | 2 | 220 | +90.895% |
| 2026-09-30 | 13.40 | 13.79 | 13.40 | 13.79 | +4.867% | 6 | 214 | +77.883% |
| 2026-09-29 | 13.10 | 13.15 | 13.05 | 13.15 | +0.844% | 6 | 214 | +86.540% |
| 2026-09-28 | 12.80 | 13.04 | 12.80 | 13.04 | +1.085% | 2 | 213 | +88.113% |
| 2026-09-23 | 12.90 | 12.90 | 12.90 | 12.90 | +2.381% | 1 | 212 | +90.155% |
| 2026-09-22 | 12.55 | 12.60 | 12.55 | 12.60 | -0.787% | 3 | 212 | +94.683% |
| 2026-09-21 | 12.70 | 12.70 | 12.70 | 12.70 | -9.929% | 3 | 209 | +93.150% |
| 2026-09-18 | 14.30 | 14.30 | 14.10 | 14.10 | -19.429% | 37 | 209 | +73.972% |
| 2026-09-17 | 17.50 | 17.50 | 17.50 | 17.50 | +4.790% | 1 | 208 | +40.171% |
| 2026-09-16 | 16.70 | 16.70 | 16.70 | 16.70 | 0.000% | 10 | 208 | +46.886% |
| 2026-09-15 | 16.80 | 16.80 | 16.70 | 16.70 | +6.846% | 3 | 205 | +46.886% |
| 2026-09-14 | 15.63 | 15.63 | 15.63 | 15.63 | -1.076% | 1 | 204 | +56.942% |
| 2026-09-11 | 15.80 | 15.80 | 15.80 | 15.80 | +4.983% | 20 | 224 | +55.253% |
| 2026-09-09 | 15.10 | 15.10 | 15.05 | 15.05 | +8.664% | 2 | 224 | +62.990% |
| 2026-09-04 | 13.85 | 13.85 | 13.85 | 13.85 | -1.213% | 1 | 225 | +77.112% |
| 2026-09-03 | 14.40 | 14.40 | 14.02 | 14.02 | -26.789% | 2 | 223 | +74.964% |
| 2026-09-01 | 19.20 | 19.20 | 18.75 | 19.15 | +8.192% | 22 | 203 | +28.094% |
| 2026-08-28 | 17.70 | 17.70 | 17.70 | 17.70 | +4.118% | 15 | 208 | +38.588% |
| 2026-08-27 | 17.15 | 17.15 | 17.00 | 17.00 | -4.655% | 6 | 213 | +44.294% |
| 2026-08-26 | 18.00 | 18.01 | 17.83 | 17.83 | -9.262% | 7 | 208 | +37.577% |
| 2026-08-21 | 19.65 | 19.65 | 19.65 | 19.65 | -11.005% | 1 | 207 | +24.835% |
| 2026-08-19 | 22.08 | 22.08 | 22.08 | 22.08 | -3.791% | 15 | 192 | +11.096% |
| 2026-08-18 | 22.95 | 22.95 | 22.95 | 22.95 | -1.713% | 50 | 242 | +6.885% |
| 2026-08-12 | 23.35 | 23.35 | 23.35 | 23.35 | -1.268% | 30 | 212 | +5.054% |
| 2026-08-11 | 24.25 | 24.25 | 23.65 | 23.65 | -4.251% | 3 | 209 | +3.721% |
| 2026-08-07 | 24.40 | 24.70 | 24.40 | 24.70 | -11.660% | 3 | 206 | -0.688% |
| 2026-07-31 | 27.96 | 27.96 | 27.96 | 27.96 | +9.432% | 1 | 205 | -12.268% |
| 2026-07-27 | 25.55 | 25.55 | 25.55 | 25.55 | +5.753% | 30 | 175 | -3.992% |
| 2026-07-23 | 24.16 | 24.16 | 24.16 | 24.16 | -4.089% | 1 | 175 | +1.531% |
| 2026-07-17 | 25.19 | 25.19 | 25.19 | 25.19 | +15.445% | 1 | 175 | -2.620% |
| 2026-07-16 | 20.51 | 21.82 | 20.51 | 21.82 | +6.439% | 4 | 177 | +12.420% |
| 2026-07-14 | 20.50 | 20.50 | 20.50 | 20.50 | +5.943% | 3 | 174 | +19.659% |
| 2026-07-07 | 19.50 | 19.50 | 19.30 | 19.35 | -3.250% | 20 | 158 | +26.770% |
| 2026-07-06 | 20.00 | 20.00 | 20.00 | 20.00 | -3.382% | 1 | 158 | +22.650% |
| 2026-07-02 | 19.69 | 20.70 | 19.69 | 20.70 | -3.586% | 2 | 158 | +18.502% |
| 2026-07-01 | 21.47 | 21.47 | 21.47 | 21.47 | -11.281% | 1 | 157 | +14.252% |
| 2026-06-29 | 24.35 | 24.35 | 23.80 | 24.20 | -5.690% | 15 | 163 | +1.364% |
| 2026-06-26 | 25.63 | 25.66 | 25.63 | 25.66 | +5.945% | 6 | 157 | -4.404% |
| 2026-06-24 | 24.22 | 24.22 | 24.22 | 24.22 | +6.837% | 1 | 157 | +1.280% |
| 2026-06-23 | 22.80 | 22.80 | 22.67 | 22.67 | -7.920% | 51 | 106 | +8.205% |
| 2026-06-17 | 24.62 | 24.62 | 24.62 | 24.62 | -2.495% | 1 | 107 | -0.366% |
| 2026-06-16 | 25.25 | 25.35 | 25.25 | 25.25 | -8.812% | 101 | 6 | -2.851% |
| 2026-06-12 | 27.72 | 27.74 | 27.69 | 27.69 | -8.614% | 5 | 2 | -11.412% |
| 2026-06-04 | 30.30 | 30.30 | 30.30 | 30.30 | -12.046% | 1 | 1 | -19.043% |
| 2026-05-08 | 34.45 | 34.45 | 34.45 | 34.45 | +4.016% | 1 | 1 | -28.795% |
| 2026-05-06 | 33.12 | 33.12 | 33.12 | 33.12 | 0.000% | 1 | 1 | -25.936% |