HOOD270521P00050000
HOOD May 21 2027 50.00 Put
optionOPRA
EODOct 30, 2026
2.40USD+56.863%(+0.87)4Vol300OI
HOOD270521P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.0500 | 2.4000 | 2.0500 | 2.4000 | +56.863% | 4 | 299 | 0.000% |
| 2026-10-29 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +1.325% | 1 | 298 | +56.863% |
| 2026-10-28 | 1.5500 | 1.6000 | 1.4900 | 1.5100 | -5.031% | 10 | 289 | +58.940% |
| 2026-10-26 | 1.7000 | 1.7000 | 1.5900 | 1.5900 | -0.625% | 2 | 287 | +50.943% |
| 2026-10-23 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | +0.629% | 2 | 285 | +50.000% |
| 2026-10-22 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +2.581% | 1 | 285 | +50.943% |
| 2026-10-19 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | +13.139% | 5 | 280 | +54.839% |
| 2026-10-15 | 1.6000 | 1.6000 | 1.3600 | 1.3700 | +5.385% | 13 | 269 | +75.182% |
| 2026-10-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +36.842% | 1 | 268 | +84.615% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -8.654% | 1 | 269 | +152.632% |
| 2026-10-05 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -5.455% | 3 | 268 | +130.769% |
| 2026-09-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -7.563% | 1 | 268 | +118.182% |
| 2026-09-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +1.709% | 1 | 268 | +101.681% |
| 2026-09-23 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 1 | 268 | +105.128% |
| 2026-09-21 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | -9.091% | 5 | 264 | +100.000% |
| 2026-09-18 | 1.5000 | 1.5000 | 1.3200 | 1.3200 | -18.519% | 51 | 279 | +81.818% |
| 2026-09-17 | 1.7100 | 1.7100 | 1.6000 | 1.6200 | -14.737% | 10 | 275 | +48.148% |
| 2026-09-16 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +11.765% | 5 | 270 | +26.316% |
| 2026-09-15 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +5.590% | 4 | 266 | +41.176% |
| 2026-09-10 | 1.7200 | 1.7300 | 1.5300 | 1.6100 | +5.921% | 5 | 266 | +49.068% |
| 2026-09-08 | 1.4400 | 1.5200 | 1.3900 | 1.5200 | +7.042% | 8 | 264 | +57.895% |
| 2026-09-03 | 1.6200 | 1.6200 | 1.4200 | 1.4200 | -24.468% | 11 | 254 | +69.014% |
| 2026-09-01 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.053% | 1 | 254 | +27.660% |
| 2026-08-27 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | -8.213% | 4 | 255 | +26.316% |
| 2026-08-25 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -1.896% | 1 | 256 | +15.942% |
| 2026-08-24 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -18.533% | 1 | 257 | +13.744% |
| 2026-08-17 | 2.6500 | 2.6500 | 2.5900 | 2.5900 | -0.766% | 2 | 257 | -7.336% |
| 2026-08-14 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -1.509% | 1 | 256 | -8.046% |
| 2026-08-13 | 2.3700 | 2.6500 | 2.3700 | 2.6500 | -10.169% | 2 | 255 | -9.434% |
| 2026-08-12 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -8.951% | 1 | 255 | -18.644% |
| 2026-08-10 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -11.957% | 3 | 252 | -25.926% |
| 2026-08-05 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -15.402% | 1 | 252 | -34.783% |
| 2026-08-03 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 4 | 248 | -44.828% |
| 2026-07-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 20 | 248 | -43.529% |
| 2026-07-24 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | +7.595% | 42 | 256 | -43.529% |
| 2026-07-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +24.214% | 1 | 255 | -39.241% |
| 2026-07-10 | 2.8800 | 3.1800 | 2.8800 | 3.1800 | -3.343% | 6 | 260 | -24.528% |
| 2026-07-09 | 3.3100 | 3.3100 | 3.2500 | 3.2900 | -15.641% | 4 | 260 | -27.052% |
| 2026-06-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 1 | 259 | -38.462% |
| 2026-06-25 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +29.412% | 15 | 274 | -45.455% |
| 2026-06-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.796% | 1 | 274 | -29.412% |
| 2026-06-18 | 3.4600 | 3.4600 | 3.3000 | 3.3400 | -12.105% | 31 | 273 | -28.144% |
| 2026-06-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.173% | 1 | 273 | -36.842% |
| 2026-06-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -8.989% | 30 | 303 | -40.741% |
| 2026-06-15 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | -17.286% | 2 | 304 | -46.067% |
| 2026-06-11 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -12.092% | 1 | 304 | -55.390% |
| 2026-06-05 | 5.6000 | 6.1200 | 5.6000 | 6.1200 | +4.259% | 11 | 315 | -60.784% |
| 2026-06-03 | 5.7900 | 5.8700 | 5.7600 | 5.8700 | +12.885% | 18 | 299 | -59.114% |
| 2026-06-02 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +6.557% | 12 | 301 | -53.846% |
| 2026-06-01 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +0.826% | 1 | 300 | -50.820% |
| 2026-05-29 | 5.1400 | 5.1400 | 4.7500 | 4.8400 | -22.684% | 9 | 307 | -50.413% |
| 2026-05-27 | 5.5000 | 6.2600 | 5.5000 | 6.2600 | -1.417% | 72 | 236 | -61.661% |
| 2026-05-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.600% | 3 | 233 | -62.205% |
| 2026-05-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.482% | 2 | 231 | -61.600% |
| 2026-05-19 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +18.476% | 1 | 230 | -61.415% |
| 2026-05-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -13.366% | 1 | 229 | -54.286% |
| 2026-05-14 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +5.759% | 1 | 229 | -60.396% |
| 2026-05-12 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -2.051% | 2 | 229 | -58.115% |
| 2026-05-11 | 6.5000 | 6.5000 | 5.8500 | 5.8500 | -7.437% | 83 | 146 | -58.974% |
| 2026-05-04 | 6.2000 | 6.3200 | 6.2000 | 6.3200 | -7.059% | 2 | 146 | -62.025% |
| 2026-05-01 | 6.7700 | 6.8000 | 6.7700 | 6.8000 | +0.741% | 2 | 143 | -64.706% |
| 2026-04-30 | 6.7000 | 7.2500 | 6.7000 | 6.7500 | -8.907% | 90 | 143 | -64.444% |
| 2026-04-29 | 6.5000 | 7.4100 | 6.5000 | 7.4100 | +22.479% | 9 | 53 | -67.611% |
| 2026-04-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.952% | 40 | 42 | -60.331% |
| 2026-04-27 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +5.818% | 1 | 2 | -58.763% |
| 2026-04-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 1 | -56.364% |