HOOD270521P00060000
HOOD May 21 2027 60.00 Put
optionOPRA
EODOct 30, 2026
4.02USD+31.803%(+0.97)1Vol445OI
HOOD270521P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +31.803% | 1 | 445 | 0.000% |
| 2026-10-29 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 0.000% | 19 | 444 | +31.803% |
| 2026-10-28 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | +2.007% | 2 | 443 | +31.803% |
| 2026-10-27 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -9.394% | 1 | 443 | +34.448% |
| 2026-10-26 | 3.3000 | 3.4000 | 3.2500 | 3.3000 | +6.796% | 15 | 430 | +21.818% |
| 2026-10-23 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +10.357% | 1 | 429 | +30.097% |
| 2026-10-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -5.085% | 1 | 429 | +43.571% |
| 2026-10-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +34.703% | 1 | 428 | +36.271% |
| 2026-10-14 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +0.922% | 1 | 428 | +83.562% |
| 2026-10-08 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +16.667% | 1 | 427 | +85.253% |
| 2026-10-06 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -4.615% | 2 | 427 | +116.129% |
| 2026-10-05 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | -15.948% | 2 | 427 | +106.154% |
| 2026-10-01 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +15.423% | 1 | 427 | +73.276% |
| 2026-09-30 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -11.062% | 1 | 427 | +100.000% |
| 2026-09-21 | 2.1900 | 2.2600 | 2.1900 | 2.2600 | -34.493% | 2 | 428 | +77.876% |
| 2026-09-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +12.013% | 1 | 428 | +16.522% |
| 2026-09-15 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +7.692% | 1 | 427 | +30.519% |
| 2026-09-14 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.389% | 1 | 427 | +40.559% |
| 2026-09-08 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +0.342% | 1 | 428 | +37.201% |
| 2026-09-03 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -20.000% | 10 | 428 | +37.671% |
| 2026-09-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 1 | 428 | +10.137% |
| 2026-08-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.797% | 2 | 428 | +10.137% |
| 2026-08-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -23.333% | 1 | 429 | +16.522% |
| 2026-08-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.661% | 1 | 429 | -10.667% |
| 2026-08-17 | 4.6900 | 4.7800 | 4.6900 | 4.7200 | -20.000% | 4 | 429 | -14.831% |
| 2026-08-07 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -18.056% | 1 | 428 | -31.864% |
| 2026-07-28 | 7.6200 | 7.6200 | 7.2000 | 7.2000 | +16.129% | 3 | 427 | -44.167% |
| 2026-07-20 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | -9.091% | 8 | 421 | -35.161% |
| 2026-07-17 | 6.8000 | 6.8200 | 6.8000 | 6.8200 | +24.000% | 50 | 428 | -41.056% |
| 2026-07-16 | 5.3000 | 5.5000 | 5.2000 | 5.5000 | +4.762% | 230 | 248 | -26.909% |
| 2026-07-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 1 | 247 | -23.429% |
| 2026-07-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.102% | 25 | 272 | -21.942% |
| 2026-07-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -13.274% | 1 | 271 | -17.959% |
| 2026-07-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -8.130% | 26 | 247 | -28.850% |
| 2026-06-29 | 6.6000 | 6.6000 | 6.1500 | 6.1500 | -10.870% | 100 | 159 | -34.634% |
| 2026-06-25 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.374% | 1 | 159 | -41.739% |
| 2026-06-24 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +16.609% | 80 | 80 | -40.356% |
| 2026-06-22 | 5.8300 | 5.8300 | 5.7800 | 5.7800 | -8.254% | 2 | 82 | -30.450% |
| 2026-06-17 | 6.7900 | 6.7900 | 6.3000 | 6.3000 | -28.000% | 11 | 81 | -36.190% |
| 2026-06-10 | 8.5000 | 8.7700 | 8.4000 | 8.7500 | -7.407% | 7 | 83 | -54.057% |
| 2026-06-08 | 9.4000 | 9.4500 | 9.4000 | 9.4500 | -4.545% | 2 | 83 | -57.460% |
| 2026-06-03 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +29.074% | 7 | 83 | -59.394% |
| 2026-05-29 | 7.6500 | 7.6700 | 7.6500 | 7.6700 | -15.249% | 8 | 76 | -47.588% |
| 2026-05-28 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -11.707% | 10 | 66 | -55.580% |
| 2026-05-26 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.985% | 1 | 65 | -60.780% |
| 2026-05-20 | 10.1700 | 10.1700 | 10.1500 | 10.1500 | -3.883% | 2 | 63 | -60.394% |
| 2026-05-19 | 10.3600 | 10.5600 | 10.3600 | 10.5600 | +5.600% | 25 | 63 | -61.932% |
| 2026-05-18 | 9.4200 | 10.0000 | 9.4200 | 10.0000 | -0.299% | 6 | 58 | -59.800% |
| 2026-05-13 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +5.468% | 10 | 48 | -59.920% |
| 2026-05-11 | 10.2500 | 10.2500 | 9.5100 | 9.5100 | -4.518% | 2 | 47 | -57.729% |
| 2026-05-08 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -1.386% | 15 | 32 | -59.639% |
| 2026-05-07 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.099% | 25 | 7 | -60.198% |
| 2026-05-06 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +2.645% | 1 | 7 | -60.159% |
| 2026-05-05 | 9.9000 | 9.9000 | 9.8300 | 9.8300 | -4.563% | 2 | 6 | -59.105% |
| 2026-05-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.022% | 1 | 6 | -60.971% |
| 2026-05-01 | 10.7000 | 10.9600 | 10.7000 | 10.9600 | 0.000% | 5 | 0 | -63.321% |