HOOD270521P00075000
HOOD May 21 2027 75.00 Put
optionOPRA
EODOct 30, 2026
10.59USD+39.342%(+2.99)179Vol389OI
HOOD270521P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.4000 | 10.6500 | 9.4000 | 10.5900 | +39.342% | 179 | 300 | 0.000% |
| 2026-10-28 | 7.8000 | 7.8000 | 7.4500 | 7.6000 | +8.108% | 24 | 281 | +39.342% |
| 2026-10-27 | 6.9500 | 7.1000 | 6.9500 | 7.0300 | -9.872% | 31 | 279 | +50.640% |
| 2026-10-26 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | +9.091% | 7 | 276 | +35.769% |
| 2026-10-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.515% | 2 | 275 | +48.112% |
| 2026-10-22 | 7.1000 | 7.4000 | 7.1000 | 7.2600 | +23.051% | 135 | 171 | +45.868% |
| 2026-10-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -14.493% | 2 | 171 | +79.492% |
| 2026-10-20 | 6.5300 | 6.9000 | 6.5300 | 6.9000 | +3.293% | 8 | 178 | +53.478% |
| 2026-10-19 | 6.6100 | 6.6800 | 6.6100 | 6.6800 | -6.048% | 3 | 175 | +58.533% |
| 2026-10-16 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +12.500% | 1 | 174 | +48.945% |
| 2026-10-15 | 7.1900 | 7.1900 | 6.3200 | 6.3200 | +1.935% | 22 | 161 | +67.563% |
| 2026-10-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +31.915% | 1 | 161 | +70.806% |
| 2026-10-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.203% | 1 | 162 | +125.319% |
| 2026-10-08 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +1.789% | 20 | 173 | +106.836% |
| 2026-10-07 | 5.0700 | 5.2500 | 5.0000 | 5.0300 | +13.034% | 9 | 164 | +110.537% |
| 2026-10-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.520% | 14 | 164 | +137.978% |
| 2026-10-05 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -3.086% | 3 | 167 | +124.841% |
| 2026-10-02 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -4.331% | 1 | 166 | +117.901% |
| 2026-10-01 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.587% | 4 | 166 | +108.465% |
| 2026-09-30 | 5.0000 | 5.1100 | 5.0000 | 5.1100 | +6.017% | 40 | 126 | +107.241% |
| 2026-09-29 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +3.212% | 4 | 122 | +119.710% |
| 2026-09-22 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -6.600% | 1 | 123 | +126.767% |
| 2026-09-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.367% | 5 | 118 | +111.800% |
| 2026-09-18 | 5.7500 | 5.7500 | 5.3400 | 5.3400 | -23.714% | 13 | 107 | +98.315% |
| 2026-09-17 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | -8.497% | 3 | 108 | +51.286% |
| 2026-09-16 | 7.2000 | 7.6500 | 7.2000 | 7.6500 | +19.531% | 2 | 108 | +38.431% |
| 2026-09-11 | 6.4300 | 6.4300 | 6.4000 | 6.4000 | +3.560% | 3 | 111 | +65.469% |
| 2026-09-10 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +5.102% | 1 | 112 | +71.359% |
| 2026-09-08 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -21.074% | 1 | 111 | +80.102% |
| 2026-09-02 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 0.000% | 1 | 111 | +42.148% |
| 2026-09-01 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +1.085% | 10 | 121 | +42.148% |
| 2026-08-28 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -7.760% | 1 | 120 | +43.691% |
| 2026-08-24 | 8.1700 | 8.1700 | 7.7500 | 7.9900 | -26.697% | 5 | 116 | +32.541% |
| 2026-08-11 | 10.8500 | 10.9000 | 10.8300 | 10.9000 | +0.554% | 14 | 110 | -2.844% |
| 2026-08-10 | 11.0700 | 11.0700 | 10.8400 | 10.8400 | -4.071% | 8 | 110 | -2.306% |
| 2026-08-07 | 11.3500 | 11.4000 | 11.3000 | 11.3000 | -5.439% | 5 | 105 | -6.283% |
| 2026-08-06 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -14.765% | 17 | 88 | -11.381% |
| 2026-07-31 | 14.3000 | 14.3000 | 14.0200 | 14.0200 | +1.081% | 2 | 87 | -24.465% |
| 2026-07-30 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +21.135% | 1 | 88 | -23.648% |
| 2026-07-28 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -6.759% | 1 | 88 | -7.511% |
| 2026-07-24 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +12.146% | 1 | 88 | -13.762% |
| 2026-07-22 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +15.263% | 1 | 89 | -3.288% |
| 2026-07-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.564% | 1 | 90 | +11.474% |
| 2026-07-10 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.632% | 1 | 89 | +8.615% |
| 2026-07-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.037% | 1 | 90 | +11.474% |
| 2026-07-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -4.340% | 20 | 74 | -1.944% |
| 2026-06-30 | 11.3000 | 11.3300 | 11.2900 | 11.2900 | +3.105% | 80 | 99 | -6.200% |
| 2026-06-23 | 10.8600 | 11.0000 | 10.8600 | 10.9500 | +4.286% | 3 | 100 | -3.288% |
| 2026-06-17 | 11.3700 | 11.3700 | 10.5000 | 10.5000 | -12.863% | 4 | 96 | +0.857% |
| 2026-06-15 | 12.8000 | 12.8000 | 12.0500 | 12.0500 | -13.929% | 3 | 97 | -12.116% |
| 2026-06-12 | 14.3900 | 14.3900 | 14.0000 | 14.0000 | -7.100% | 20 | 107 | -24.357% |
| 2026-06-11 | 15.1000 | 15.1000 | 15.0700 | 15.0700 | -1.824% | 2 | 107 | -29.728% |
| 2026-06-10 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -9.971% | 3 | 107 | -31.010% |
| 2026-06-09 | 16.4500 | 17.5500 | 16.4500 | 17.0500 | +11.877% | 53 | 112 | -37.889% |
| 2026-06-01 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | +11.485% | 1 | 112 | -30.512% |
| 2026-05-29 | 14.8300 | 14.8300 | 13.4000 | 13.6700 | -11.521% | 36 | 110 | -22.531% |
| 2026-05-28 | 16.1100 | 17.0000 | 15.4500 | 15.4500 | -12.712% | 3 | 109 | -31.456% |
| 2026-05-27 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.840% | 1 | 108 | -40.169% |
| 2026-05-26 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -3.514% | 41 | 107 | -40.672% |
| 2026-05-22 | 17.5000 | 18.5000 | 17.5000 | 18.5000 | +7.060% | 21 | 88 | -42.757% |
| 2026-05-21 | 17.5000 | 17.5000 | 17.2800 | 17.2800 | -3.356% | 4 | 84 | -38.715% |
| 2026-05-19 | 17.8400 | 18.3000 | 17.8400 | 17.8800 | +11.610% | 73 | 27 | -40.772% |
| 2026-05-14 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -4.643% | 1 | 27 | -33.895% |
| 2026-05-12 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +2.752% | 1 | 26 | -36.964% |
| 2026-05-11 | 17.5300 | 17.5300 | 16.3500 | 16.3500 | -3.824% | 15 | 19 | -35.229% |
| 2026-05-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -6.798% | 1 | 19 | -37.706% |
| 2026-05-01 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -10.280% | 5 | 13 | -41.941% |
| 2026-04-29 | 18.6300 | 20.3300 | 18.6300 | 20.3300 | +27.062% | 11 | 13 | -47.909% |
| 2026-04-27 | 14.0000 | 16.0000 | 14.0000 | 16.0000 | +1.458% | 2 | 3 | -33.813% |
| 2026-04-24 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | 0.000% | 1 | 1 | -32.847% |