HOOD270521P00105000
HOOD May 21 2027 105.00 Put
optionOPRA
EODOct 30, 2026
27.65USD+17.710%(+4.16)4Vol291OI
HOOD270521P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 27.90 | 27.90 | 27.65 | 27.65 | +17.710% | 4 | 287 | 0.000% |
| 2026-10-29 | 24.40 | 24.40 | 23.49 | 23.49 | +0.989% | 3 | 286 | +17.710% |
| 2026-10-26 | 23.24 | 23.26 | 23.24 | 23.26 | +5.872% | 2 | 286 | +18.874% |
| 2026-10-23 | 21.97 | 21.97 | 21.97 | 21.97 | +9.576% | 2 | 284 | +25.853% |
| 2026-10-22 | 20.05 | 20.05 | 20.05 | 20.05 | +2.140% | 15 | 269 | +37.905% |
| 2026-10-16 | 19.70 | 19.70 | 19.63 | 19.63 | +1.342% | 5 | 264 | +40.856% |
| 2026-10-15 | 19.90 | 19.90 | 19.37 | 19.37 | -2.418% | 4 | 264 | +42.747% |
| 2026-10-14 | 19.37 | 19.85 | 19.37 | 19.85 | +14.277% | 3 | 265 | +39.295% |
| 2026-10-09 | 17.37 | 17.37 | 17.37 | 17.37 | +3.331% | 2 | 263 | +59.182% |
| 2026-10-07 | 16.81 | 16.81 | 16.81 | 16.81 | +7.275% | 1 | 262 | +64.485% |
| 2026-10-02 | 15.67 | 15.67 | 15.67 | 15.67 | -4.159% | 1 | 261 | +76.452% |
| 2026-10-01 | 16.35 | 16.35 | 16.35 | 16.35 | +0.926% | 1 | 260 | +69.113% |
| 2026-09-30 | 16.20 | 16.20 | 16.20 | 16.20 | +2.857% | 1 | 260 | +70.679% |
| 2026-09-29 | 15.40 | 15.80 | 15.35 | 15.75 | +2.941% | 5 | 260 | +75.556% |
| 2026-09-25 | 15.25 | 15.38 | 15.25 | 15.30 | +4.437% | 51 | 209 | +80.719% |
| 2026-09-22 | 15.21 | 15.21 | 14.65 | 14.65 | -1.347% | 4 | 207 | +88.737% |
| 2026-09-21 | 14.85 | 14.85 | 14.85 | 14.85 | -10.542% | 3 | 207 | +86.195% |
| 2026-09-18 | 16.60 | 16.60 | 16.60 | 16.60 | -17.618% | 2 | 207 | +66.566% |
| 2026-09-17 | 19.79 | 20.15 | 19.79 | 20.15 | -2.798% | 2 | 205 | +37.221% |
| 2026-09-16 | 20.73 | 20.73 | 20.73 | 20.73 | +11.752% | 1 | 205 | +33.382% |
| 2026-09-15 | 18.55 | 18.55 | 18.55 | 18.55 | +11.411% | 1 | 204 | +49.057% |
| 2026-09-08 | 16.65 | 16.65 | 16.65 | 16.65 | +5.047% | 1 | 203 | +66.066% |
| 2026-09-04 | 16.23 | 16.23 | 15.85 | 15.85 | -2.401% | 2 | 202 | +74.448% |
| 2026-09-03 | 16.50 | 16.50 | 16.24 | 16.24 | -24.988% | 2 | 202 | +70.259% |
| 2026-09-01 | 22.15 | 22.15 | 21.65 | 21.65 | +10.459% | 83 | 198 | +27.714% |
| 2026-08-27 | 19.60 | 19.60 | 19.60 | 19.60 | -10.297% | 16 | 182 | +41.071% |
| 2026-08-21 | 22.30 | 22.30 | 21.85 | 21.85 | -13.294% | 5 | 180 | +26.545% |
| 2026-08-20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.545% | 2 | 182 | +9.722% |
| 2026-08-18 | 26.25 | 26.40 | 26.20 | 26.40 | +5.179% | 131 | 62 | +4.735% |
| 2026-08-17 | 25.15 | 25.15 | 25.10 | 25.10 | -8.394% | 4 | 62 | +10.159% |
| 2026-08-11 | 27.35 | 27.40 | 27.35 | 27.40 | -2.317% | 3 | 59 | +0.912% |
| 2026-08-07 | 27.60 | 28.05 | 27.60 | 28.05 | -7.639% | 3 | 56 | -1.426% |
| 2026-08-03 | 30.37 | 30.37 | 30.37 | 30.37 | -2.095% | 1 | 55 | -8.956% |
| 2026-07-30 | 31.02 | 31.02 | 31.02 | 31.02 | +25.587% | 2 | 53 | -10.864% |
| 2026-07-21 | 24.70 | 24.70 | 24.70 | 24.70 | -9.524% | 1 | 52 | +11.943% |
| 2026-07-20 | 27.30 | 27.30 | 27.30 | 27.30 | +20.903% | 20 | 34 | +1.282% |
| 2026-07-09 | 22.58 | 22.58 | 22.58 | 22.58 | -15.272% | 1 | 34 | +22.453% |
| 2026-06-30 | 26.65 | 26.65 | 26.65 | 26.65 | -2.202% | 30 | 5 | +3.752% |
| 2026-06-29 | 26.86 | 27.25 | 26.86 | 27.25 | -4.920% | 7 | 5 | +1.468% |
| 2026-06-26 | 28.57 | 28.66 | 28.57 | 28.66 | +15.798% | 3 | 5 | -3.524% |
| 2026-06-22 | 24.75 | 24.75 | 24.75 | 24.75 | -1.119% | 1 | 6 | +11.717% |
| 2026-06-18 | 25.03 | 25.03 | 25.03 | 25.03 | -3.545% | 2 | 4 | +10.467% |
| 2026-06-17 | 25.95 | 25.95 | 25.95 | 25.95 | -24.410% | 1 | 3 | +6.551% |
| 2026-05-28 | 34.35 | 34.35 | 34.33 | 34.33 | -10.272% | 2 | 3 | -19.458% |
| 2026-05-27 | 38.26 | 38.26 | 38.26 | 38.26 | -0.829% | 3 | 3 | -27.731% |
| 2026-05-22 | 38.58 | 38.58 | 38.58 | 38.58 | 0.000% | 3 | 0 | -28.331% |