HOOD270521P00095000
HOOD May 21 2027 95.00 Put
optionOPRA
EODOct 30, 2026
21.43USD+24.593%(+4.23)9Vol399OI
HOOD270521P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.70 | 21.43 | 20.64 | 21.43 | +24.593% | 9 | 393 | 0.000% |
| 2026-10-29 | 17.20 | 17.20 | 17.20 | 17.20 | +2.259% | 31 | 362 | +24.593% |
| 2026-10-28 | 17.45 | 17.45 | 16.82 | 16.82 | -2.999% | 12 | 351 | +27.408% |
| 2026-10-26 | 17.48 | 17.48 | 17.34 | 17.34 | +7.037% | 2 | 351 | +23.587% |
| 2026-10-23 | 16.70 | 16.70 | 16.20 | 16.20 | +1.440% | 28 | 349 | +32.284% |
| 2026-10-22 | 15.87 | 16.15 | 15.87 | 15.97 | +16.996% | 33 | 317 | +34.189% |
| 2026-10-21 | 13.81 | 13.81 | 13.65 | 13.65 | -11.650% | 104 | 215 | +56.996% |
| 2026-10-20 | 15.55 | 15.55 | 15.40 | 15.45 | -0.643% | 67 | 182 | +38.706% |
| 2026-10-19 | 15.45 | 15.55 | 15.45 | 15.55 | -1.582% | 2 | 180 | +37.814% |
| 2026-10-16 | 13.87 | 16.15 | 13.87 | 15.80 | -1.373% | 14 | 179 | +35.633% |
| 2026-10-15 | 16.14 | 16.14 | 16.02 | 16.02 | +10.788% | 51 | 154 | +33.770% |
| 2026-10-14 | 12.90 | 14.46 | 12.90 | 14.46 | +27.177% | 2 | 155 | +48.202% |
| 2026-10-13 | 11.76 | 11.76 | 11.36 | 11.37 | -6.497% | 31 | 150 | +88.478% |
| 2026-10-09 | 12.45 | 12.45 | 12.12 | 12.16 | -2.564% | 6 | 148 | +76.234% |
| 2026-10-08 | 12.48 | 12.48 | 12.48 | 12.48 | +4.435% | 3 | 150 | +71.715% |
| 2026-10-07 | 12.19 | 12.19 | 11.95 | 11.95 | +9.734% | 6 | 144 | +79.331% |
| 2026-10-06 | 10.67 | 10.89 | 10.67 | 10.89 | -1.448% | 13 | 131 | +96.786% |
| 2026-10-05 | 11.05 | 11.05 | 11.05 | 11.05 | -5.475% | 1 | 130 | +93.937% |
| 2026-09-30 | 11.69 | 11.69 | 11.69 | 11.69 | +5.792% | 5 | 130 | +83.319% |
| 2026-09-29 | 11.05 | 11.05 | 11.05 | 11.05 | +0.546% | 1 | 130 | +93.937% |
| 2026-09-28 | 10.99 | 10.99 | 10.99 | 10.99 | +2.903% | 1 | 130 | +94.995% |
| 2026-09-21 | 10.70 | 10.70 | 10.68 | 10.68 | -13.522% | 2 | 130 | +100.655% |
| 2026-09-18 | 12.35 | 12.35 | 12.35 | 12.35 | -17.391% | 1 | 131 | +73.522% |
| 2026-09-17 | 14.28 | 14.95 | 14.28 | 14.95 | -8.170% | 4 | 129 | +43.344% |
| 2026-09-16 | 14.25 | 16.28 | 14.25 | 16.28 | +7.105% | 12 | 127 | +31.634% |
| 2026-09-15 | 15.20 | 15.20 | 15.20 | 15.20 | +16.208% | 1 | 127 | +40.987% |
| 2026-09-14 | 13.08 | 13.08 | 13.08 | 13.08 | +1.160% | 1 | 127 | +63.838% |
| 2026-09-09 | 13.00 | 13.00 | 12.85 | 12.93 | +4.696% | 12 | 122 | +65.739% |
| 2026-09-08 | 12.40 | 12.40 | 12.35 | 12.35 | +4.750% | 28 | 117 | +73.522% |
| 2026-09-03 | 13.00 | 13.00 | 11.79 | 11.79 | -26.997% | 8 | 117 | +81.764% |
| 2026-09-01 | 16.15 | 16.15 | 16.00 | 16.15 | +1.127% | 24 | 117 | +32.693% |
| 2026-08-31 | 16.20 | 16.20 | 15.97 | 15.97 | +8.271% | 4 | 115 | +34.189% |
| 2026-08-27 | 15.09 | 15.09 | 14.70 | 14.75 | -13.642% | 4 | 116 | +45.288% |
| 2026-08-21 | 17.45 | 17.45 | 17.08 | 17.08 | -13.650% | 2 | 116 | +25.468% |
| 2026-08-18 | 19.78 | 19.80 | 19.78 | 19.78 | +3.560% | 4 | 114 | +8.342% |
| 2026-08-17 | 19.07 | 19.10 | 19.07 | 19.10 | -9.479% | 4 | 114 | +12.199% |
| 2026-08-11 | 21.07 | 21.10 | 21.07 | 21.10 | -2.989% | 4 | 112 | +1.564% |
| 2026-08-07 | 21.45 | 21.75 | 21.45 | 21.75 | -4.396% | 3 | 109 | -1.471% |
| 2026-08-06 | 22.79 | 22.79 | 22.47 | 22.75 | +4.742% | 16 | 122 | -5.802% |
| 2026-08-05 | 21.72 | 21.72 | 21.72 | 21.72 | -4.820% | 1 | 123 | -1.335% |
| 2026-08-03 | 22.97 | 22.97 | 22.82 | 22.82 | -7.499% | 2 | 121 | -6.091% |
| 2026-07-30 | 24.23 | 24.67 | 24.23 | 24.67 | +2.365% | 15 | 115 | -13.133% |
| 2026-07-29 | 24.10 | 24.10 | 24.07 | 24.10 | +2.684% | 32 | 96 | -11.079% |
| 2026-07-28 | 23.47 | 23.47 | 23.47 | 23.47 | -0.128% | 1 | 95 | -8.692% |
| 2026-07-24 | 23.50 | 23.50 | 23.50 | 23.50 | +13.691% | 1 | 95 | -8.809% |
| 2026-07-21 | 20.67 | 20.67 | 20.67 | 20.67 | +5.459% | 2 | 97 | +3.677% |
| 2026-07-17 | 21.20 | 21.44 | 19.60 | 19.60 | +16.320% | 70 | 40 | +9.337% |
| 2026-07-07 | 16.90 | 16.90 | 16.85 | 16.85 | -7.265% | 12 | 34 | +27.181% |
| 2026-07-02 | 17.82 | 18.17 | 17.75 | 18.17 | -12.895% | 3 | 37 | +17.942% |
| 2026-06-30 | 20.76 | 20.86 | 20.76 | 20.86 | -2.614% | 20 | 27 | +2.733% |
| 2026-06-29 | 21.47 | 21.47 | 21.04 | 21.42 | -5.472% | 8 | 26 | +0.047% |
| 2026-06-26 | 22.69 | 22.69 | 22.66 | 22.66 | +3.141% | 3 | 26 | -5.428% |
| 2026-06-24 | 21.97 | 21.97 | 21.97 | 21.97 | +9.850% | 1 | 25 | -2.458% |
| 2026-06-18 | 20.00 | 20.00 | 20.00 | 20.00 | -21.415% | 2 | 27 | +7.150% |
| 2026-06-11 | 25.45 | 25.45 | 25.45 | 25.45 | -4.143% | 1 | 26 | -15.796% |
| 2026-06-10 | 26.00 | 26.55 | 26.00 | 26.55 | -1.667% | 2 | 25 | -19.284% |
| 2026-06-04 | 27.00 | 27.00 | 27.00 | 27.00 | +2.975% | 1 | 24 | -20.630% |
| 2026-06-01 | 25.50 | 26.22 | 25.50 | 26.22 | +6.068% | 3 | 21 | -18.268% |
| 2026-05-29 | 24.72 | 24.72 | 24.72 | 24.72 | -10.823% | 1 | 20 | -13.309% |
| 2026-05-28 | 27.79 | 27.80 | 27.72 | 27.72 | -7.600% | 26 | 7 | -22.691% |
| 2026-05-20 | 30.00 | 30.00 | 30.00 | 30.00 | +6.232% | 2 | 5 | -28.567% |
| 2026-05-11 | 28.20 | 28.24 | 28.20 | 28.24 | -4.336% | 4 | 1 | -24.115% |
| 2026-05-06 | 29.52 | 29.52 | 29.52 | 29.52 | 0.000% | 1 | 1 | -27.405% |