HOOD270521P00055000
HOOD May 21 2027 55.00 Put
optionOPRA
EODOct 30, 2026
3.00USD+38.249%(+0.83)2Vol185OI
HOOD270521P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +38.249% | 2 | 183 | 0.000% |
| 2026-10-29 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -3.982% | 2 | 183 | +38.249% |
| 2026-10-28 | 2.3000 | 2.3000 | 2.1500 | 2.2600 | +3.196% | 4 | 180 | +32.743% |
| 2026-10-22 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +21.667% | 1 | 180 | +36.986% |
| 2026-10-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.891% | 1 | 179 | +66.667% |
| 2026-10-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +50.746% | 4 | 175 | +48.515% |
| 2026-10-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -5.634% | 1 | 175 | +123.881% |
| 2026-09-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -13.939% | 1 | 174 | +111.268% |
| 2026-09-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -11.290% | 3 | 173 | +81.818% |
| 2026-09-18 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | -22.500% | 2 | 172 | +61.290% |
| 2026-09-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +12.676% | 15 | 167 | +25.000% |
| 2026-09-14 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +0.948% | 1 | 168 | +40.845% |
| 2026-09-08 | 1.9400 | 2.1100 | 1.9400 | 2.1100 | -8.261% | 11 | 170 | +42.180% |
| 2026-09-03 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -12.548% | 1 | 171 | +30.435% |
| 2026-09-02 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +1.154% | 1 | 172 | +14.068% |
| 2026-08-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -11.263% | 1 | 171 | +15.385% |
| 2026-08-24 | 2.8700 | 2.9300 | 2.8700 | 2.9300 | -22.281% | 6 | 165 | +2.389% |
| 2026-08-14 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +15.644% | 1 | 165 | -20.424% |
| 2026-08-13 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -26.742% | 1 | 164 | -7.975% |
| 2026-08-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.292% | 45 | 123 | -32.584% |
| 2026-08-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 44 | 79 | -37.500% |
| 2026-08-04 | 4.6000 | 4.8500 | 4.6000 | 4.8500 | -16.379% | 2 | 79 | -38.144% |
| 2026-07-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.228% | 25 | 54 | -48.276% |
| 2026-07-24 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +8.367% | 10 | 59 | -43.503% |
| 2026-07-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -5.222% | 1 | 60 | -38.776% |
| 2026-07-17 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +27.340% | 1 | 59 | -41.973% |
| 2026-07-09 | 3.7200 | 4.0600 | 3.7200 | 4.0600 | -13.248% | 3 | 58 | -26.108% |
| 2026-06-17 | 6.2500 | 6.2500 | 4.6800 | 4.6800 | -15.978% | 5 | 59 | -35.897% |
| 2026-06-15 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -12.421% | 1 | 59 | -46.140% |
| 2026-06-12 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -10.169% | 1 | 60 | -52.830% |
| 2026-06-10 | 6.9000 | 7.0800 | 6.9000 | 7.0800 | -7.208% | 33 | 27 | -57.627% |
| 2026-06-09 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +2.554% | 1 | 26 | -60.682% |
| 2026-06-08 | 7.4500 | 7.4500 | 7.4400 | 7.4400 | +5.085% | 2 | 25 | -59.677% |
| 2026-06-04 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +18.992% | 1 | 24 | -57.627% |
| 2026-05-29 | 6.7800 | 6.7800 | 5.9500 | 5.9500 | -15.603% | 5 | 25 | -49.580% |
| 2026-05-28 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -14.129% | 10 | 15 | -57.447% |
| 2026-05-19 | 8.2500 | 8.5000 | 7.9000 | 8.2100 | +12.158% | 6 | 11 | -63.459% |
| 2026-05-14 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -7.342% | 1 | 11 | -59.016% |
| 2026-05-13 | 7.7000 | 7.9000 | 7.7000 | 7.9000 | 0.000% | 3 | 8 | -62.025% |
| 2026-05-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +0.509% | 1 | 8 | -62.025% |
| 2026-05-08 | 7.8500 | 7.8600 | 7.8500 | 7.8600 | -4.146% | 2 | 8 | -61.832% |
| 2026-05-04 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -12.766% | 1 | 8 | -63.415% |
| 2026-04-29 | 7.5500 | 9.5700 | 7.5500 | 9.4000 | +24.503% | 5 | 7 | -68.085% |
| 2026-04-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -5.625% | 1 | 3 | -60.265% |
| 2026-04-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 2 | 2 | -62.500% |