HOOD270521P00065000
HOOD May 21 2027 65.00 Put
optionOPRA
EODOct 30, 2026
6.40USD+48.837%(+2.10)412Vol574OI
HOOD270521P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.7500 | 6.4000 | 5.7500 | 6.4000 | +48.837% | 412 | 239 | 0.000% |
| 2026-10-29 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -2.273% | 2 | 238 | +48.837% |
| 2026-10-28 | 4.3000 | 4.4000 | 4.2000 | 4.4000 | +7.843% | 19 | 240 | +45.455% |
| 2026-10-27 | 4.0800 | 4.0800 | 4.0700 | 4.0800 | -9.333% | 27 | 219 | +56.863% |
| 2026-10-26 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +5.634% | 4 | 215 | +42.222% |
| 2026-10-22 | 3.8500 | 4.2600 | 3.8500 | 4.2600 | +8.397% | 5 | 214 | +50.235% |
| 2026-10-20 | 3.9300 | 3.9300 | 3.8700 | 3.9300 | +2.078% | 13 | 214 | +62.850% |
| 2026-10-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.509% | 2 | 212 | +66.234% |
| 2026-10-16 | 4.0000 | 4.0300 | 3.9900 | 3.9900 | -1.481% | 12 | 213 | +60.401% |
| 2026-10-15 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +12.500% | 16 | 226 | +58.025% |
| 2026-10-14 | 2.9300 | 3.6000 | 2.9300 | 3.6000 | +22.034% | 58 | 170 | +77.778% |
| 2026-09-28 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -0.338% | 1 | 171 | +116.949% |
| 2026-09-21 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -29.017% | 1 | 172 | +116.216% |
| 2026-09-17 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -2.342% | 1 | 172 | +53.477% |
| 2026-09-15 | 3.9300 | 4.2700 | 3.9300 | 4.2700 | +11.488% | 16 | 156 | +49.883% |
| 2026-09-11 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +4.932% | 2 | 154 | +67.102% |
| 2026-09-08 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +1.389% | 21 | 154 | +75.342% |
| 2026-09-03 | 3.7400 | 3.8500 | 3.6000 | 3.6000 | -22.581% | 22 | 175 | +77.778% |
| 2026-09-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +4.730% | 10 | 175 | +37.634% |
| 2026-08-27 | 4.4500 | 4.5300 | 4.4400 | 4.4400 | -9.388% | 5 | 175 | +44.144% |
| 2026-08-24 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -16.239% | 2 | 177 | +30.612% |
| 2026-08-19 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -6.100% | 3 | 180 | +9.402% |
| 2026-08-14 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -11.506% | 5 | 175 | +2.729% |
| 2026-08-11 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -3.562% | 1 | 174 | -9.091% |
| 2026-08-10 | 7.3500 | 7.4000 | 7.3000 | 7.3000 | -22.423% | 21 | 153 | -12.329% |
| 2026-07-31 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +8.161% | 10 | 143 | -31.987% |
| 2026-07-24 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +35.937% | 3 | 142 | -26.437% |
| 2026-07-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.335% | 2 | 144 | 0.000% |
| 2026-07-06 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +0.300% | 1 | 145 | -4.335% |
| 2026-07-02 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -9.865% | 1 | 144 | -4.048% |
| 2026-07-01 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -7.384% | 1 | 143 | -13.514% |
| 2026-06-30 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +4.444% | 2 | 141 | -19.900% |
| 2026-06-29 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -5.556% | 25 | 116 | -16.340% |
| 2026-06-26 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.053% | 5 | 116 | -20.988% |
| 2026-06-24 | 7.9500 | 7.9500 | 7.8600 | 7.8600 | +6.939% | 2 | 116 | -18.575% |
| 2026-06-23 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +3.521% | 50 | 66 | -12.925% |
| 2026-06-22 | 6.9500 | 7.1000 | 6.9500 | 7.1000 | -1.389% | 41 | 27 | -9.859% |
| 2026-06-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.636% | 2 | 27 | -11.111% |
| 2026-06-17 | 7.4900 | 7.5500 | 7.4900 | 7.5500 | -9.581% | 2 | 28 | -15.232% |
| 2026-06-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.602% | 1 | 28 | -23.353% |
| 2026-06-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -23.853% | 1 | 29 | -22.892% |
| 2026-06-11 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +1.395% | 3 | 32 | -41.284% |
| 2026-06-10 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -1.286% | 1 | 33 | -40.465% |
| 2026-06-09 | 11.2400 | 11.2400 | 10.8900 | 10.8900 | -3.543% | 6 | 33 | -41.230% |
| 2026-06-03 | 10.5500 | 11.2900 | 10.5500 | 11.2900 | +7.524% | 3 | 34 | -43.313% |
| 2026-06-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.156% | 1 | 34 | -39.048% |
| 2026-06-01 | 10.6700 | 10.6700 | 10.3800 | 10.3800 | +11.613% | 6 | 28 | -38.343% |
| 2026-05-29 | 10.0000 | 10.1800 | 9.3000 | 9.3000 | -26.190% | 23 | 24 | -31.183% |
| 2026-05-19 | 12.1000 | 12.8700 | 12.1000 | 12.6000 | +5.000% | 7 | 18 | -49.206% |
| 2026-05-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.415% | 3 | 15 | -46.667% |
| 2026-05-11 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.417% | 1 | 15 | -46.888% |
| 2026-05-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.639% | 1 | 15 | -46.667% |
| 2026-05-04 | 12.2300 | 12.2300 | 12.2000 | 12.2000 | -9.294% | 2 | 15 | -47.541% |
| 2026-04-29 | 13.9700 | 14.6300 | 13.4500 | 13.4500 | +19.027% | 15 | 13 | -52.416% |
| 2026-04-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -0.441% | 1 | 2 | -43.363% |
| 2026-04-24 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 0.000% | 1 | 1 | -43.612% |