HOOD270521P00090000
HOOD May 21 2027 90.00 Put
optionOPRA
EODOct 30, 2026
17.54USD+24.485%(+3.45)101Vol1,151OI
HOOD270521P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 16.8900 | 18.7000 | 16.8900 | 17.5400 | +24.485% | 101 | 1,132 | 0.000% |
| 2026-10-29 | 14.4800 | 14.4800 | 14.0000 | 14.0900 | -0.071% | 15 | 1,128 | +24.485% |
| 2026-10-28 | 14.9500 | 14.9500 | 13.9200 | 14.1000 | +4.444% | 16 | 1,122 | +24.397% |
| 2026-10-27 | 13.6900 | 13.6900 | 13.5000 | 13.5000 | -1.099% | 9 | 1,120 | +29.926% |
| 2026-10-23 | 13.0000 | 13.6500 | 13.0000 | 13.6500 | +1.336% | 21 | 1,110 | +28.498% |
| 2026-10-22 | 12.1300 | 13.8000 | 12.1300 | 13.4700 | +18.158% | 63 | 1,111 | +30.215% |
| 2026-10-21 | 11.3500 | 11.4000 | 11.3500 | 11.4000 | -12.977% | 2 | 1,111 | +53.860% |
| 2026-10-20 | 13.2200 | 13.2200 | 13.1000 | 13.1000 | +2.344% | 4 | 1,107 | +33.893% |
| 2026-10-19 | 12.5800 | 12.8500 | 12.5300 | 12.8000 | -4.048% | 5 | 1,112 | +37.031% |
| 2026-10-16 | 11.5700 | 13.3400 | 11.5500 | 13.3400 | +10.797% | 14 | 1,102 | +31.484% |
| 2026-10-15 | 13.1100 | 13.1100 | 12.0400 | 12.0400 | +0.166% | 27 | 1,079 | +45.681% |
| 2026-10-14 | 10.5000 | 12.0500 | 10.5000 | 12.0200 | +28.970% | 11 | 1,070 | +45.923% |
| 2026-10-13 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -5.381% | 1 | 1,071 | +88.197% |
| 2026-10-07 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | +7.886% | 902 | 169 | +78.071% |
| 2026-10-06 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +0.330% | 1 | 168 | +92.114% |
| 2026-10-05 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | -7.895% | 3 | 167 | +92.747% |
| 2026-10-01 | 9.9000 | 9.9000 | 9.8800 | 9.8800 | +2.172% | 2 | 165 | +77.530% |
| 2026-09-30 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +3.422% | 5 | 161 | +81.386% |
| 2026-09-29 | 9.5000 | 9.5000 | 9.3500 | 9.3500 | +4.120% | 2 | 161 | +87.594% |
| 2026-09-21 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -8.832% | 1 | 161 | +95.323% |
| 2026-09-18 | 9.8300 | 9.8500 | 9.8300 | 9.8500 | -22.134% | 2 | 161 | +78.071% |
| 2026-09-17 | 12.6000 | 12.6500 | 12.6000 | 12.6500 | -8.993% | 45 | 116 | +38.656% |
| 2026-09-16 | 13.1500 | 13.9000 | 13.0000 | 13.9000 | +18.803% | 8 | 109 | +26.187% |
| 2026-09-15 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +2.183% | 1 | 108 | +49.915% |
| 2026-09-11 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +0.439% | 1 | 108 | +53.188% |
| 2026-09-10 | 11.8000 | 11.8000 | 11.4000 | 11.4000 | +15.736% | 2 | 107 | +53.860% |
| 2026-09-04 | 10.2000 | 10.2000 | 9.8000 | 9.8500 | -8.287% | 3 | 104 | +78.071% |
| 2026-09-03 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -21.606% | 2 | 106 | +63.315% |
| 2026-09-01 | 13.7500 | 13.7500 | 13.6500 | 13.7000 | -2.282% | 4 | 105 | +28.029% |
| 2026-08-31 | 14.3300 | 14.3300 | 13.9500 | 14.0200 | +10.830% | 12 | 101 | +25.107% |
| 2026-08-27 | 13.4000 | 13.4000 | 12.6500 | 12.6500 | -8.000% | 2 | 102 | +38.656% |
| 2026-08-21 | 14.7400 | 14.7400 | 13.7500 | 13.7500 | -16.566% | 14 | 103 | +27.564% |
| 2026-08-19 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +2.424% | 11 | 103 | +6.432% |
| 2026-08-17 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -2.188% | 1 | 104 | +9.012% |
| 2026-08-14 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -9.863% | 1 | 103 | +6.626% |
| 2026-08-11 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -3.183% | 2 | 101 | -3.890% |
| 2026-08-07 | 18.8000 | 18.8500 | 18.8000 | 18.8500 | -1.154% | 3 | 98 | -6.950% |
| 2026-08-05 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -12.160% | 1 | 97 | -8.023% |
| 2026-07-31 | 22.5500 | 22.5500 | 21.7100 | 21.7100 | +1.212% | 2 | 97 | -19.208% |
| 2026-07-30 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +0.894% | 15 | 97 | -18.228% |
| 2026-07-29 | 20.7500 | 21.2600 | 20.7500 | 21.2600 | +5.404% | 2 | 96 | -17.498% |
| 2026-07-27 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +2.646% | 1 | 96 | -13.039% |
| 2026-07-24 | 19.6600 | 19.6600 | 19.6500 | 19.6500 | +6.793% | 8 | 88 | -10.738% |
| 2026-07-17 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +24.324% | 1 | 88 | -4.674% |
| 2026-07-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -16.526% | 12 | 79 | +18.514% |
| 2026-07-01 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -2.475% | 1 | 80 | -1.072% |
| 2026-06-30 | 18.5700 | 18.5700 | 18.1800 | 18.1800 | +2.192% | 3 | 78 | -3.520% |
| 2026-06-29 | 17.6000 | 17.8000 | 17.6000 | 17.7900 | -7.632% | 49 | 76 | -1.405% |
| 2026-06-24 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -1.231% | 1 | 75 | -8.930% |
| 2026-06-15 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -10.138% | 1 | 75 | -10.051% |
| 2026-06-12 | 21.6800 | 21.7100 | 21.6800 | 21.7000 | -1.364% | 5 | 72 | -19.171% |
| 2026-06-11 | 23.4500 | 23.4500 | 22.0000 | 22.0000 | -13.386% | 46 | 31 | -20.273% |
| 2026-06-09 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +6.947% | 30 | 61 | -30.945% |
| 2026-06-02 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +7.417% | 30 | 31 | -26.147% |
| 2026-06-01 | 22.1100 | 22.2000 | 22.1100 | 22.1100 | -19.688% | 4 | 29 | -20.669% |
| 2026-05-22 | 27.1200 | 27.6800 | 27.1200 | 27.5300 | +4.478% | 29 | 5 | -36.288% |
| 2026-05-12 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +4.522% | 1 | 6 | -33.435% |
| 2026-05-11 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -3.668% | 5 | 1 | -30.424% |
| 2026-05-06 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | 0.000% | 1 | 1 | -32.977% |