HOOD270521P00045000
HOOD May 21 2027 45.00 Put
optionOPRA
EODOct 30, 2026
1.65USD+57.143%(+0.60)15Vol214OI
HOOD270521P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.3400 | 1.6500 | 1.3400 | 1.6500 | +57.143% | 15 | 205 | 0.000% |
| 2026-10-28 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | +6.061% | 2 | 204 | +57.143% |
| 2026-10-22 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -10.000% | 7 | 211 | +66.667% |
| 2026-10-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +54.930% | 1 | 211 | +50.000% |
| 2026-10-13 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 1 | 211 | +132.394% |
| 2026-10-07 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 210 | +126.027% |
| 2026-10-02 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | -8.333% | 3 | 211 | +114.286% |
| 2026-09-23 | 0.8400 | 0.9000 | 0.8000 | 0.8400 | -11.579% | 18 | 225 | +96.429% |
| 2026-09-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 2 | 227 | +73.684% |
| 2026-09-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -1.786% | 1 | 227 | +50.000% |
| 2026-09-15 | 1.1800 | 1.2200 | 1.0800 | 1.1200 | -0.885% | 31 | 211 | +47.321% |
| 2026-09-10 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | -24.161% | 4 | 212 | +46.018% |
| 2026-08-24 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -21.164% | 5 | 215 | +10.738% |
| 2026-08-13 | 2.2100 | 2.2100 | 1.8900 | 1.8900 | -7.805% | 6 | 215 | -12.698% |
| 2026-08-12 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -38.806% | 1 | 216 | -19.512% |
| 2026-07-31 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | -1.760% | 2 | 215 | -50.746% |
| 2026-07-28 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +10.714% | 2 | 213 | -51.613% |
| 2026-07-27 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +27.273% | 2 | 212 | -46.429% |
| 2026-07-13 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.879% | 1 | 212 | -31.818% |
| 2026-06-30 | 2.8800 | 2.9600 | 2.8000 | 2.8100 | -3.767% | 82 | 196 | -41.281% |
| 2026-06-29 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.836% | 2 | 196 | -43.493% |
| 2026-06-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 50 | 196 | -50.746% |
| 2026-06-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +15.672% | 1 | 197 | -46.774% |
| 2026-06-18 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | -13.548% | 3 | 200 | -38.433% |
| 2026-06-16 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -8.012% | 2 | 200 | -46.774% |
| 2026-06-15 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -12.468% | 1 | 200 | -51.039% |
| 2026-06-12 | 3.6100 | 3.8500 | 3.5500 | 3.8500 | -9.412% | 46 | 203 | -57.143% |
| 2026-06-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -12.551% | 50 | 232 | -61.176% |
| 2026-06-09 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -2.800% | 1 | 231 | -66.049% |
| 2026-06-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.603% | 1 | 232 | -67.000% |
| 2026-06-05 | 4.5500 | 4.7800 | 4.5500 | 4.7800 | +11.682% | 2 | 230 | -65.481% |
| 2026-06-04 | 4.0700 | 4.2800 | 4.0700 | 4.2800 | -3.820% | 5 | 225 | -61.449% |
| 2026-06-03 | 4.4500 | 4.4700 | 4.4500 | 4.4500 | +15.584% | 8 | 226 | -62.921% |
| 2026-06-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.023% | 10 | 227 | -57.143% |
| 2026-05-28 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | -18.144% | 2 | 226 | -58.438% |
| 2026-05-26 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | 0.000% | 80 | 147 | -65.979% |
| 2026-05-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.321% | 2 | 146 | -65.979% |
| 2026-05-21 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -2.268% | 2 | 146 | -65.190% |
| 2026-05-19 | 4.8400 | 4.9500 | 4.8400 | 4.8500 | +8.501% | 82 | 148 | -65.979% |
| 2026-05-15 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -6.875% | 1 | 148 | -63.087% |
| 2026-05-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.030% | 30 | 148 | -65.625% |
| 2026-05-05 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 50 | 118 | -66.667% |
| 2026-05-04 | 4.9900 | 4.9900 | 4.8500 | 4.8500 | -5.825% | 21 | 68 | -65.979% |
| 2026-05-01 | 5.2700 | 5.2700 | 5.1500 | 5.1500 | -2.647% | 41 | 6 | -67.961% |
| 2026-04-30 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -5.536% | 1 | 6 | -68.809% |
| 2026-04-29 | 5.6300 | 5.6300 | 5.5900 | 5.6000 | +22.807% | 3 | 5 | -70.536% |
| 2026-04-27 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 0.000% | 2 | 2 | -63.816% |