HOOD270521P00085000
HOOD May 21 2027 85.00 Put
optionOPRA
EODOct 30, 2026
15.45USD+34.348%(+3.95)42Vol267OI
HOOD270521P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.1300 | 15.5500 | 14.3800 | 15.4500 | +34.348% | 42 | 234 | 0.000% |
| 2026-10-29 | 11.7000 | 11.9000 | 11.5000 | 11.5000 | -0.347% | 16 | 223 | +34.348% |
| 2026-10-28 | 12.1200 | 12.1200 | 11.5400 | 11.5400 | -0.944% | 6 | 219 | +33.882% |
| 2026-10-27 | 11.2100 | 11.6500 | 11.1500 | 11.6500 | 0.000% | 25 | 197 | +32.618% |
| 2026-10-26 | 11.8500 | 11.9000 | 11.6500 | 11.6500 | +2.193% | 101 | 165 | +32.618% |
| 2026-10-23 | 10.8300 | 11.4000 | 10.8300 | 11.4000 | +21.277% | 5 | 164 | +35.526% |
| 2026-10-21 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.900% | 1 | 164 | +64.362% |
| 2026-10-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +0.572% | 20 | 174 | +46.445% |
| 2026-10-19 | 10.5000 | 10.5000 | 10.4600 | 10.4900 | -4.026% | 23 | 173 | +47.283% |
| 2026-10-16 | 10.1700 | 11.0500 | 10.1700 | 10.9300 | +12.103% | 7 | 167 | +41.354% |
| 2026-10-15 | 10.3500 | 11.3100 | 9.7500 | 9.7500 | -0.713% | 64 | 128 | +58.462% |
| 2026-10-14 | 8.3100 | 9.8200 | 8.3100 | 9.8200 | +15.394% | 11 | 118 | +57.332% |
| 2026-10-08 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +16.575% | 1 | 117 | +81.551% |
| 2026-10-06 | 7.1500 | 7.4000 | 7.1500 | 7.3000 | -2.013% | 21 | 123 | +111.644% |
| 2026-10-05 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +6.429% | 4 | 120 | +107.383% |
| 2026-10-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.828% | 2 | 122 | +120.714% |
| 2026-09-30 | 7.0600 | 7.8500 | 7.0600 | 7.8500 | +7.534% | 4 | 122 | +96.815% |
| 2026-09-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +3.546% | 90 | 39 | +111.644% |
| 2026-09-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.730% | 1 | 38 | +119.149% |
| 2026-09-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -9.202% | 1 | 39 | +108.784% |
| 2026-09-18 | 8.5000 | 8.5000 | 8.1500 | 8.1500 | -22.749% | 5 | 43 | +89.571% |
| 2026-09-17 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -8.261% | 1 | 42 | +46.445% |
| 2026-09-16 | 10.8600 | 11.5000 | 10.8600 | 11.5000 | +7.577% | 3 | 40 | +34.348% |
| 2026-09-15 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +10.206% | 1 | 39 | +44.528% |
| 2026-09-11 | 9.4400 | 9.7000 | 9.4400 | 9.7000 | +1.042% | 2 | 37 | +59.278% |
| 2026-09-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.128% | 6 | 43 | +60.938% |
| 2026-09-09 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | +12.440% | 2 | 41 | +64.362% |
| 2026-09-04 | 8.2000 | 8.3700 | 8.2000 | 8.3600 | -3.576% | 13 | 32 | +84.809% |
| 2026-09-03 | 8.9000 | 8.9000 | 8.6700 | 8.6700 | -23.612% | 11 | 27 | +78.201% |
| 2026-09-01 | 11.5000 | 11.5000 | 11.3500 | 11.3500 | +0.442% | 2 | 27 | +36.123% |
| 2026-08-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -9.600% | 5 | 32 | +36.726% |
| 2026-08-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 1 | 31 | +23.600% |
| 2026-08-21 | 12.0300 | 12.5000 | 12.0000 | 12.5000 | -7.407% | 4 | 32 | +23.600% |
| 2026-08-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.915% | 2 | 32 | +14.444% |
| 2026-08-14 | 14.0000 | 14.0500 | 14.0000 | 14.0500 | -9.355% | 4 | 30 | +9.964% |
| 2026-08-11 | 15.6000 | 15.6000 | 15.5000 | 15.5000 | -4.321% | 3 | 27 | -0.323% |
| 2026-08-07 | 16.1500 | 16.2000 | 16.1500 | 16.2000 | -3.571% | 3 | 25 | -4.630% |
| 2026-08-06 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +2.252% | 9 | 16 | -8.036% |
| 2026-08-05 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -15.222% | 2 | 16 | -5.965% |
| 2026-07-31 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +2.703% | 2 | 15 | -20.279% |
| 2026-07-30 | 18.8500 | 18.8700 | 18.8500 | 18.8700 | +8.014% | 2 | 16 | -18.124% |
| 2026-07-24 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | +6.720% | 1 | 16 | -11.563% |
| 2026-07-20 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +20.015% | 1 | 15 | -5.620% |
| 2026-07-13 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -5.606% | 1 | 14 | +13.270% |
| 2026-07-07 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +9.470% | 2 | 16 | +6.920% |
| 2026-07-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -16.190% | 1 | 17 | +17.045% |
| 2026-06-30 | 15.6200 | 15.7500 | 15.6200 | 15.7500 | +2.606% | 2 | 17 | -1.905% |
| 2026-06-29 | 15.3500 | 15.3800 | 15.3500 | 15.3500 | -8.577% | 6 | 16 | +0.651% |
| 2026-06-26 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +4.937% | 1 | 15 | -7.981% |
| 2026-06-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +7.383% | 2 | 14 | -3.438% |
| 2026-06-18 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +1.017% | 1 | 15 | +3.691% |
| 2026-06-17 | 15.4100 | 15.4100 | 14.7500 | 14.7500 | -20.869% | 5 | 15 | +4.746% |
| 2026-06-12 | 19.0000 | 19.0000 | 18.6400 | 18.6400 | -7.218% | 2 | 13 | -17.114% |
| 2026-06-11 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | -3.967% | 1 | 14 | -23.096% |
| 2026-06-04 | 20.9000 | 21.0000 | 20.9000 | 20.9200 | +1.900% | 7 | 7 | -26.147% |
| 2026-06-01 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -13.667% | 1 | 6 | -24.744% |
| 2026-05-22 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +12.969% | 3 | 7 | -35.029% |
| 2026-05-11 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +3.848% | 3 | 4 | -26.603% |
| 2026-04-23 | 20.6000 | 20.6000 | 20.2700 | 20.2700 | +0.546% | 3 | 4 | -23.779% |
| 2026-04-22 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | 0.000% | 1 | 0 | -23.363% |