HOOD270617P00100000
HOOD Jun 17 2027 100.00 Put
optionOPRA
EODOct 30, 2026
25.42USD+22.212%(+4.62)21Vol2,731OI
HOOD270617P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 23.90 | 25.75 | 23.90 | 25.42 | +22.212% | 21 | 2,741 | 0.000% |
| 2026-10-29 | 20.80 | 20.80 | 20.80 | 20.80 | 0.000% | 13 | 2,728 | +22.212% |
| 2026-10-28 | 21.68 | 21.68 | 20.79 | 20.80 | +0.726% | 47 | 2,738 | +22.212% |
| 2026-10-26 | 21.43 | 21.57 | 20.65 | 20.65 | +1.975% | 456 | 2,668 | +23.099% |
| 2026-10-23 | 19.50 | 20.30 | 19.50 | 20.25 | +4.651% | 32 | 2,677 | +25.531% |
| 2026-10-22 | 18.30 | 19.35 | 18.30 | 19.35 | +3.200% | 2 | 2,677 | +31.370% |
| 2026-10-19 | 18.20 | 19.03 | 18.20 | 18.75 | +2.459% | 52 | 2,662 | +35.573% |
| 2026-10-16 | 17.15 | 18.30 | 17.15 | 18.30 | +1.667% | 1,001 | 1,662 | +38.907% |
| 2026-10-15 | 19.52 | 19.87 | 18.00 | 18.00 | +11.455% | 10 | 1,663 | +41.222% |
| 2026-10-14 | 15.46 | 16.15 | 15.46 | 16.15 | +11.379% | 4 | 1,659 | +57.399% |
| 2026-10-13 | 14.80 | 14.80 | 14.50 | 14.50 | -3.654% | 5 | 1,660 | +75.310% |
| 2026-10-12 | 15.15 | 15.15 | 15.00 | 15.05 | -0.987% | 4 | 1,660 | +68.904% |
| 2026-10-09 | 15.66 | 15.66 | 15.20 | 15.20 | 0.000% | 14 | 1,659 | +67.237% |
| 2026-10-08 | 16.28 | 16.28 | 15.20 | 15.20 | -0.197% | 12 | 1,657 | +67.237% |
| 2026-10-07 | 15.40 | 15.40 | 15.10 | 15.23 | +6.802% | 13 | 1,648 | +66.907% |
| 2026-10-06 | 13.79 | 14.26 | 13.60 | 14.26 | +3.333% | 26 | 1,645 | +78.261% |
| 2026-10-05 | 14.30 | 14.30 | 13.75 | 13.80 | -3.833% | 1,149 | 997 | +84.203% |
| 2026-10-02 | 13.90 | 14.60 | 13.60 | 14.35 | -5.281% | 14 | 997 | +77.143% |
| 2026-10-01 | 15.05 | 15.15 | 14.75 | 15.15 | +1.474% | 204 | 805 | +67.789% |
| 2026-09-30 | 13.25 | 15.00 | 13.25 | 14.93 | +1.220% | 48 | 767 | +70.261% |
| 2026-09-29 | 14.35 | 14.75 | 14.35 | 14.75 | +3.873% | 2 | 766 | +72.339% |
| 2026-09-28 | 14.00 | 14.35 | 14.00 | 14.20 | +2.601% | 51 | 803 | +79.014% |
| 2026-09-25 | 13.85 | 13.85 | 13.84 | 13.84 | +2.140% | 5 | 803 | +83.671% |
| 2026-09-23 | 13.03 | 13.55 | 13.03 | 13.55 | +2.419% | 5 | 804 | +87.601% |
| 2026-09-22 | 13.50 | 13.60 | 13.23 | 13.23 | -2.434% | 6 | 801 | +92.139% |
| 2026-09-21 | 14.07 | 14.07 | 13.55 | 13.56 | -8.378% | 38 | 781 | +87.463% |
| 2026-09-18 | 16.50 | 16.50 | 14.70 | 14.80 | -17.549% | 29 | 789 | +71.757% |
| 2026-09-17 | 17.95 | 17.95 | 17.95 | 17.95 | -6.168% | 1 | 788 | +41.616% |
| 2026-09-16 | 18.42 | 19.13 | 18.39 | 19.13 | +8.817% | 17 | 775 | +32.880% |
| 2026-09-15 | 17.25 | 17.58 | 17.25 | 17.58 | +5.904% | 7 | 773 | +44.596% |
| 2026-09-14 | 16.60 | 16.60 | 16.60 | 16.60 | -0.180% | 3 | 772 | +53.133% |
| 2026-09-11 | 16.63 | 16.63 | 16.63 | 16.63 | -0.120% | 1 | 772 | +52.856% |
| 2026-09-10 | 17.25 | 17.25 | 16.65 | 16.65 | +1.216% | 4 | 774 | +52.673% |
| 2026-09-09 | 16.06 | 16.50 | 16.06 | 16.45 | +2.812% | 11 | 767 | +54.529% |
| 2026-09-08 | 15.30 | 16.00 | 15.30 | 16.00 | +6.312% | 52 | 753 | +58.875% |
| 2026-09-04 | 15.20 | 15.40 | 14.65 | 15.05 | +1.415% | 53 | 744 | +68.904% |
| 2026-09-03 | 16.40 | 16.40 | 14.60 | 14.84 | -21.398% | 65 | 726 | +71.294% |
| 2026-09-02 | 18.88 | 18.88 | 18.88 | 18.88 | -4.646% | 1 | 727 | +34.640% |
| 2026-09-01 | 19.80 | 19.80 | 19.80 | 19.80 | +1.279% | 1 | 727 | +28.384% |
| 2026-08-31 | 19.70 | 19.70 | 19.55 | 19.55 | +8.914% | 7 | 728 | +30.026% |
| 2026-08-27 | 18.55 | 18.55 | 17.95 | 17.95 | -4.521% | 2 | 728 | +41.616% |
| 2026-08-26 | 18.75 | 18.80 | 18.75 | 18.80 | +2.341% | 2 | 728 | +35.213% |
| 2026-08-25 | 18.66 | 18.71 | 18.37 | 18.37 | -5.065% | 9 | 730 | +38.378% |
| 2026-08-24 | 20.00 | 20.14 | 19.35 | 19.35 | -3.539% | 13 | 726 | +31.370% |
| 2026-08-21 | 20.78 | 20.78 | 19.70 | 20.06 | -12.018% | 42 | 743 | +26.720% |
| 2026-08-20 | 22.89 | 22.89 | 22.80 | 22.80 | -2.146% | 2 | 741 | +11.491% |
| 2026-08-19 | 23.00 | 23.30 | 23.00 | 23.30 | -3.119% | 13 | 744 | +9.099% |
| 2026-08-18 | 24.00 | 24.20 | 24.00 | 24.05 | +5.482% | 102 | 794 | +5.696% |
| 2026-08-17 | 22.95 | 23.15 | 22.75 | 22.80 | +0.220% | 58 | 826 | +11.491% |
| 2026-08-14 | 23.04 | 23.04 | 22.75 | 22.75 | +1.111% | 2 | 824 | +11.736% |
| 2026-08-13 | 22.01 | 22.50 | 22.01 | 22.50 | -7.025% | 9 | 829 | +12.978% |
| 2026-08-12 | 24.15 | 24.30 | 24.15 | 24.20 | -2.616% | 9 | 827 | +5.041% |
| 2026-08-11 | 25.15 | 25.15 | 24.75 | 24.85 | -0.600% | 8 | 821 | +2.294% |
| 2026-08-10 | 25.32 | 25.45 | 24.80 | 25.00 | -5.732% | 8 | 818 | +1.680% |
| 2026-08-06 | 26.52 | 26.52 | 26.52 | 26.52 | +3.231% | 1 | 817 | -4.148% |
| 2026-08-05 | 25.69 | 25.69 | 25.69 | 25.69 | -3.602% | 2 | 819 | -1.051% |
| 2026-08-04 | 26.80 | 26.80 | 26.65 | 26.65 | -1.842% | 2 | 818 | -4.615% |
| 2026-08-03 | 27.15 | 27.15 | 27.15 | 27.15 | -7.338% | 1 | 817 | -6.372% |
| 2026-07-31 | 29.30 | 29.30 | 29.30 | 29.30 | +3.534% | 1 | 817 | -13.242% |
| 2026-07-29 | 28.21 | 28.37 | 28.21 | 28.30 | +1.725% | 7 | 822 | -10.177% |
| 2026-07-28 | 27.82 | 27.82 | 27.82 | 27.82 | +3.305% | 1 | 822 | -8.627% |
| 2026-07-27 | 26.65 | 26.93 | 26.65 | 26.93 | +1.431% | 16 | 836 | -5.607% |
| 2026-07-24 | 26.90 | 26.90 | 26.55 | 26.55 | +8.811% | 39 | 800 | -4.256% |
| 2026-07-23 | 24.00 | 24.50 | 24.00 | 24.40 | +5.172% | 7 | 803 | +4.180% |
| 2026-07-22 | 23.20 | 23.20 | 23.20 | 23.20 | -10.251% | 1 | 804 | +9.569% |
| 2026-07-20 | 25.85 | 25.85 | 25.85 | 25.85 | +4.234% | 1 | 805 | -1.663% |
| 2026-07-17 | 24.20 | 24.80 | 24.20 | 24.80 | +9.011% | 59 | 746 | +2.500% |
| 2026-07-16 | 21.00 | 22.75 | 21.00 | 22.75 | +8.333% | 7 | 739 | +11.736% |
| 2026-07-14 | 21.65 | 21.65 | 21.00 | 21.00 | -0.048% | 44 | 703 | +21.048% |
| 2026-07-10 | 21.01 | 21.01 | 21.01 | 21.01 | -3.180% | 1 | 702 | +20.990% |
| 2026-07-08 | 21.40 | 21.75 | 21.40 | 21.70 | +4.077% | 8 | 696 | +17.143% |
| 2026-07-07 | 20.85 | 20.85 | 20.85 | 20.85 | +4.250% | 40 | 656 | +21.918% |
| 2026-07-06 | 21.23 | 21.23 | 20.00 | 20.00 | -6.542% | 2 | 654 | +27.100% |
| 2026-07-02 | 21.50 | 21.50 | 19.90 | 21.40 | -5.100% | 35 | 642 | +18.785% |
| 2026-07-01 | 22.55 | 22.55 | 22.55 | 22.55 | -9.800% | 1 | 641 | +12.727% |
| 2026-06-24 | 25.00 | 25.00 | 25.00 | 25.00 | +6.383% | 4 | 641 | +1.680% |
| 2026-06-23 | 23.50 | 23.50 | 23.35 | 23.50 | +1.732% | 46 | 602 | +8.170% |
| 2026-06-22 | 21.42 | 23.10 | 21.37 | 23.10 | 0.000% | 41 | 589 | +10.043% |
| 2026-06-18 | 23.00 | 23.10 | 23.00 | 23.10 | -0.431% | 7 | 589 | +10.043% |
| 2026-06-17 | 26.12 | 26.12 | 22.50 | 23.20 | -9.162% | 26 | 576 | +9.569% |
| 2026-06-16 | 25.45 | 25.54 | 25.40 | 25.54 | +0.157% | 6 | 572 | -0.470% |
| 2026-06-15 | 25.50 | 25.50 | 25.50 | 25.50 | -10.526% | 1 | 572 | -0.314% |
| 2026-06-12 | 28.50 | 28.50 | 28.50 | 28.50 | -8.065% | 1 | 573 | -10.807% |
| 2026-06-10 | 30.57 | 31.00 | 30.57 | 31.00 | -2.973% | 11 | 582 | -18.000% |
| 2026-06-09 | 31.95 | 31.95 | 31.95 | 31.95 | -0.312% | 44 | 538 | -20.438% |
| 2026-06-08 | 32.05 | 32.05 | 32.05 | 32.05 | -3.318% | 2 | 536 | -20.686% |
| 2026-06-05 | 32.85 | 33.20 | 32.85 | 33.15 | +7.108% | 20 | 520 | -23.318% |
| 2026-06-04 | 31.65 | 31.65 | 30.85 | 30.95 | -3.130% | 119 | 403 | -17.868% |
| 2026-06-03 | 32.15 | 32.15 | 31.95 | 31.95 | +4.754% | 32 | 381 | -20.438% |
| 2026-06-02 | 31.00 | 31.00 | 30.50 | 30.50 | +3.320% | 2 | 380 | -16.656% |
| 2026-06-01 | 29.52 | 29.52 | 29.52 | 29.52 | +2.075% | 3 | 380 | -13.889% |
| 2026-05-29 | 30.70 | 30.70 | 28.52 | 28.92 | -17.371% | 50 | 427 | -12.102% |
| 2026-05-27 | 35.00 | 35.00 | 35.00 | 35.00 | -1.713% | 2 | 429 | -27.371% |
| 2026-05-26 | 35.61 | 35.61 | 35.61 | 35.61 | +0.878% | 4 | 425 | -28.616% |
| 2026-05-22 | 35.30 | 35.30 | 35.30 | 35.30 | +2.527% | 1 | 426 | -27.989% |
| 2026-05-21 | 34.43 | 34.43 | 34.43 | 34.43 | +1.713% | 3 | 423 | -26.169% |
| 2026-05-12 | 33.85 | 33.85 | 33.85 | 33.85 | +0.237% | 1 | 424 | -24.904% |
| 2026-05-11 | 33.77 | 33.77 | 33.77 | 33.77 | -0.059% | 1 | 423 | -24.726% |
| 2026-05-06 | 33.79 | 33.79 | 33.79 | 33.79 | -0.295% | 19 | 423 | -24.771% |
| 2026-05-04 | 33.89 | 33.89 | 33.89 | 33.89 | -8.405% | 1 | 423 | -24.993% |
| 2026-04-29 | 36.75 | 37.00 | 36.75 | 37.00 | +18.022% | 6 | 423 | -31.297% |
| 2026-04-24 | 31.35 | 31.35 | 31.35 | 31.35 | +5.201% | 6 | 419 | -18.915% |
| 2026-04-21 | 30.10 | 30.10 | 29.80 | 29.80 | +2.759% | 40 | 413 | -14.698% |
| 2026-04-20 | 29.47 | 29.47 | 29.00 | 29.00 | +0.520% | 2 | 373 | -12.345% |
| 2026-04-17 | 28.91 | 28.91 | 28.19 | 28.85 | -6.634% | 68 | 372 | -11.889% |
| 2026-04-16 | 30.90 | 30.90 | 30.90 | 30.90 | -0.323% | 10 | 304 | -17.735% |
| 2026-04-15 | 31.50 | 31.55 | 31.00 | 31.00 | -18.848% | 41 | 294 | -18.000% |
| 2026-04-13 | 37.91 | 38.20 | 37.91 | 38.20 | +8.215% | 45 | 259 | -33.455% |
| 2026-04-08 | 35.30 | 35.30 | 35.30 | 35.30 | -9.487% | 1 | 214 | -27.989% |
| 2026-04-07 | 39.00 | 39.00 | 39.00 | 39.00 | +2.282% | 1 | 213 | -34.821% |
| 2026-04-01 | 38.13 | 38.13 | 38.13 | 38.13 | -7.000% | 2 | 213 | -33.333% |
| 2026-03-31 | 40.99 | 41.00 | 40.99 | 41.00 | -4.094% | 2 | 211 | -38.000% |
| 2026-03-30 | 42.75 | 42.75 | 42.75 | 42.75 | +12.058% | 1 | 209 | -40.538% |
| 2026-03-26 | 38.10 | 38.15 | 38.10 | 38.15 | +1.733% | 10 | 210 | -33.368% |
| 2026-03-23 | 37.50 | 37.50 | 37.50 | 37.50 | -3.351% | 1 | 210 | -32.213% |
| 2026-03-20 | 38.44 | 38.80 | 38.44 | 38.80 | +10.259% | 11 | 211 | -34.485% |
| 2026-03-17 | 35.51 | 35.88 | 35.10 | 35.19 | -4.505% | 45 | 210 | -27.764% |
| 2026-03-16 | 36.55 | 36.85 | 36.55 | 36.85 | +4.628% | 3 | 165 | -31.018% |
| 2026-03-11 | 35.22 | 35.22 | 35.22 | 35.22 | +4.201% | 1 | 166 | -27.825% |
| 2026-03-04 | 33.80 | 33.80 | 33.80 | 33.80 | -7.143% | 1 | 165 | -24.793% |
| 2026-02-27 | 36.40 | 36.40 | 36.40 | 36.40 | +1.761% | 1 | 166 | -30.165% |
| 2026-02-26 | 35.77 | 35.77 | 35.77 | 35.77 | -8.046% | 1 | 165 | -28.935% |
| 2026-02-23 | 38.72 | 38.90 | 38.72 | 38.90 | +6.371% | 6 | 164 | -34.653% |
| 2026-02-20 | 36.57 | 36.57 | 36.57 | 36.57 | -2.428% | 1 | 159 | -30.489% |
| 2026-02-19 | 37.48 | 37.48 | 37.48 | 37.48 | +1.161% | 1 | 158 | -32.177% |
| 2026-02-18 | 36.80 | 37.05 | 36.80 | 37.05 | 0.000% | 2 | 157 | -31.390% |
| 2026-02-17 | 37.05 | 37.05 | 37.05 | 37.05 | -6.956% | 1 | 155 | -31.390% |
| 2026-02-12 | 39.75 | 39.82 | 39.75 | 39.82 | +6.272% | 13 | 154 | -36.163% |
| 2026-02-11 | 36.88 | 37.47 | 36.88 | 37.47 | +18.802% | 6 | 141 | -32.159% |
| 2026-02-09 | 31.54 | 31.54 | 31.54 | 31.54 | -6.659% | 1 | 135 | -19.404% |
| 2026-02-06 | 34.25 | 34.36 | 33.79 | 33.79 | -10.608% | 4 | 134 | -24.771% |
| 2026-02-05 | 37.80 | 37.80 | 37.80 | 37.80 | +6.931% | 1 | 133 | -32.751% |
| 2026-02-04 | 35.36 | 35.36 | 35.35 | 35.35 | +10.228% | 9 | 132 | -28.091% |
| 2026-02-03 | 30.98 | 32.07 | 30.98 | 32.07 | +6.122% | 7 | 123 | -20.736% |
| 2026-02-02 | 29.60 | 30.88 | 29.60 | 30.22 | +20.494% | 83 | 116 | -15.884% |
| 2026-01-30 | 25.08 | 25.08 | 25.08 | 25.08 | +3.636% | 1 | 33 | +1.356% |
| 2026-01-28 | 24.20 | 24.20 | 24.20 | 24.20 | +0.415% | 1 | 32 | +5.041% |
| 2026-01-27 | 24.10 | 24.10 | 24.10 | 24.10 | -3.484% | 1 | 31 | +5.477% |
| 2026-01-20 | 24.95 | 24.97 | 24.95 | 24.97 | +11.225% | 3 | 30 | +1.802% |
| 2026-01-15 | 22.45 | 22.45 | 22.45 | 22.45 | +6.905% | 1 | 27 | +13.229% |
| 2026-01-12 | 21.00 | 21.00 | 21.00 | 21.00 | -8.696% | 2 | 26 | +21.048% |
| 2026-01-02 | 23.50 | 23.50 | 23.00 | 23.00 | +1.054% | 2 | 24 | +10.522% |
| 2025-12-31 | 22.76 | 22.76 | 22.76 | 22.76 | +3.927% | 1 | 21 | +11.687% |
| 2025-12-26 | 22.07 | 22.07 | 21.90 | 21.90 | 0.000% | 21 | 21 | +16.073% |