HOOD270521P00080000
HOOD May 21 2027 80.00 Put
optionOPRA
EODOct 30, 2026
12.99USD+35.313%(+3.39)10Vol306OI
HOOD270521P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 12.5000 | 13.0600 | 11.7500 | 12.9900 | +35.313% | 10 | 306 | 0.000% |
| 2026-10-28 | 9.8900 | 10.1000 | 9.2500 | 9.6000 | +6.077% | 9 | 304 | +35.313% |
| 2026-10-27 | 9.0600 | 9.0600 | 8.9000 | 9.0500 | -5.434% | 27 | 299 | +43.536% |
| 2026-10-26 | 9.7800 | 9.7800 | 9.5700 | 9.5700 | +2.903% | 5 | 296 | +35.737% |
| 2026-10-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.535% | 3 | 293 | +39.677% |
| 2026-10-22 | 8.6900 | 9.3500 | 8.6900 | 9.3500 | +22.222% | 4 | 293 | +38.930% |
| 2026-10-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -9.360% | 3 | 291 | +69.804% |
| 2026-10-20 | 8.4500 | 8.4500 | 8.4400 | 8.4400 | -2.202% | 4 | 287 | +53.910% |
| 2026-10-19 | 8.3000 | 8.8000 | 8.3000 | 8.6300 | +0.116% | 26 | 283 | +50.521% |
| 2026-10-15 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +8.428% | 1 | 282 | +50.696% |
| 2026-10-14 | 7.1500 | 7.9500 | 7.1500 | 7.9500 | +25.990% | 77 | 223 | +63.396% |
| 2026-10-12 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -2.923% | 1 | 222 | +105.864% |
| 2026-10-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.514% | 1 | 222 | +99.846% |
| 2026-10-06 | 5.7000 | 5.9900 | 5.7000 | 5.9900 | -7.846% | 23 | 201 | +116.861% |
| 2026-10-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 1 | 200 | +99.846% |
| 2026-09-30 | 5.9500 | 6.4000 | 5.9500 | 6.4000 | +2.400% | 71 | 145 | +102.969% |
| 2026-09-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.806% | 3 | 145 | +107.840% |
| 2026-09-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.802% | 1 | 144 | +109.516% |
| 2026-09-24 | 5.8600 | 6.2000 | 5.8600 | 5.8600 | -14.453% | 12 | 135 | +121.672% |
| 2026-09-18 | 6.7500 | 6.8500 | 6.6500 | 6.8500 | -20.809% | 9 | 137 | +89.635% |
| 2026-09-17 | 8.4400 | 8.6500 | 8.4400 | 8.6500 | -7.089% | 11 | 138 | +50.173% |
| 2026-09-16 | 8.6900 | 9.3100 | 8.6900 | 9.3100 | +13.260% | 16 | 124 | +39.527% |
| 2026-09-15 | 8.3000 | 8.3000 | 8.2200 | 8.2200 | +2.750% | 2 | 122 | +58.029% |
| 2026-09-11 | 7.7400 | 8.0000 | 7.7400 | 8.0000 | +4.167% | 2 | 122 | +62.375% |
| 2026-09-10 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +5.205% | 1 | 121 | +69.141% |
| 2026-09-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 1 | 120 | +77.945% |
| 2026-09-08 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | +6.667% | 6 | 121 | +80.417% |
| 2026-09-04 | 6.9200 | 6.9200 | 6.7500 | 6.7500 | -6.639% | 3 | 118 | +92.444% |
| 2026-09-03 | 7.6000 | 7.6000 | 7.2000 | 7.2300 | -20.984% | 12 | 118 | +79.668% |
| 2026-09-02 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.651% | 1 | 119 | +41.967% |
| 2026-08-31 | 9.3000 | 9.5600 | 9.2100 | 9.2100 | +0.218% | 5 | 114 | +41.042% |
| 2026-08-28 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +1.547% | 6 | 108 | +41.349% |
| 2026-08-26 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.093% | 1 | 108 | +43.536% |
| 2026-08-25 | 9.2500 | 9.2500 | 9.1500 | 9.1500 | -5.670% | 56 | 62 | +41.967% |
| 2026-08-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 20 | 73 | +33.918% |
| 2026-08-21 | 10.0000 | 10.1500 | 10.0000 | 10.1000 | -15.833% | 8 | 69 | +28.614% |
| 2026-08-20 | 11.3900 | 12.0500 | 11.3900 | 12.0000 | +3.181% | 23 | 51 | +8.250% |
| 2026-08-19 | 11.0000 | 11.6300 | 11.0000 | 11.6300 | -6.210% | 2 | 51 | +11.694% |
| 2026-08-18 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +7.732% | 1 | 52 | +4.758% |
| 2026-08-13 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -12.137% | 1 | 51 | +12.858% |
| 2026-08-11 | 13.1500 | 13.1500 | 13.1000 | 13.1000 | -2.963% | 4 | 47 | -0.840% |
| 2026-08-10 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.735% | 2 | 46 | -3.778% |
| 2026-08-07 | 13.6500 | 13.6500 | 13.5000 | 13.6000 | -5.292% | 5 | 41 | -4.485% |
| 2026-08-04 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -10.530% | 5 | 39 | -9.540% |
| 2026-07-30 | 16.2200 | 16.2200 | 16.0500 | 16.0500 | +2.229% | 2 | 37 | -19.065% |
| 2026-07-29 | 15.3100 | 15.7000 | 15.3100 | 15.7000 | +9.637% | 5 | 33 | -17.261% |
| 2026-07-24 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +4.908% | 1 | 34 | -9.288% |
| 2026-07-17 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +24.091% | 1 | 33 | -4.835% |
| 2026-07-15 | 10.9300 | 11.0000 | 10.9300 | 11.0000 | -4.762% | 2 | 31 | +18.091% |
| 2026-07-13 | 11.6300 | 11.6300 | 11.5500 | 11.5500 | -0.345% | 2 | 30 | +12.468% |
| 2026-07-09 | 11.5500 | 11.5900 | 11.5500 | 11.5900 | -15.216% | 2 | 32 | +12.079% |
| 2026-06-30 | 13.5200 | 13.6700 | 13.5200 | 13.6700 | +4.351% | 2 | 32 | -4.974% |
| 2026-06-29 | 13.1500 | 13.1500 | 13.1000 | 13.1000 | -9.217% | 4 | 32 | -0.840% |
| 2026-06-26 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +16.090% | 1 | 31 | -9.979% |
| 2026-06-17 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -26.100% | 1 | 32 | +4.505% |
| 2026-06-11 | 17.0000 | 17.0000 | 16.8200 | 16.8200 | -12.075% | 2 | 31 | -22.771% |
| 2026-06-08 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +9.439% | 1 | 32 | -32.096% |
| 2026-06-02 | 17.8500 | 17.8500 | 17.4800 | 17.4800 | +8.571% | 11 | 35 | -25.686% |
| 2026-05-29 | 17.6000 | 17.6000 | 16.1000 | 16.1000 | -14.815% | 3 | 36 | -19.317% |
| 2026-05-28 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -9.785% | 1 | 35 | -31.270% |
| 2026-05-26 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +2.345% | 10 | 25 | -37.995% |
| 2026-05-15 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +6.117% | 1 | 26 | -36.541% |
| 2026-05-12 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | -5.534% | 2 | 24 | -32.659% |
| 2026-05-04 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -9.365% | 1 | 24 | -36.386% |
| 2026-04-29 | 22.3500 | 22.5300 | 22.3500 | 22.5300 | +19.840% | 18 | 23 | -42.344% |
| 2026-04-27 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -3.590% | 1 | 5 | -30.904% |
| 2026-04-24 | 18.7600 | 19.5000 | 18.7600 | 19.5000 | +5.863% | 2 | 4 | -33.385% |
| 2026-04-23 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +7.719% | 2 | 3 | -29.479% |
| 2026-04-22 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | 0.000% | 2 | 0 | -24.035% |