HOOD270617P00105000
HOOD Jun 17 2027 105.00 Put
optionOPRA
EODOct 30, 2026
29.35USD+23.268%(+5.54)316Vol1,300OI
HOOD270617P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.68 | 29.35 | 28.25 | 29.35 | +23.268% | 316 | 1,573 | 0.000% |
| 2026-10-29 | 24.70 | 24.70 | 23.81 | 23.81 | -2.016% | 4 | 1,570 | +23.268% |
| 2026-10-28 | 24.42 | 24.42 | 24.24 | 24.30 | +6.114% | 7 | 1,573 | +20.782% |
| 2026-10-27 | 22.55 | 22.90 | 22.55 | 22.90 | -5.176% | 28 | 1,562 | +28.166% |
| 2026-10-26 | 24.05 | 24.15 | 24.05 | 24.15 | +3.205% | 150 | 1,502 | +21.532% |
| 2026-10-23 | 23.40 | 23.40 | 23.40 | 23.40 | +16.708% | 1 | 1,501 | +25.427% |
| 2026-10-21 | 20.05 | 20.05 | 20.05 | 20.05 | -7.731% | 1 | 1,500 | +46.384% |
| 2026-10-19 | 21.70 | 21.73 | 21.70 | 21.73 | +5.897% | 3 | 1,501 | +35.067% |
| 2026-10-16 | 20.65 | 20.65 | 20.52 | 20.52 | +3.116% | 11 | 1,498 | +43.031% |
| 2026-10-14 | 18.90 | 20.14 | 18.90 | 19.90 | +11.485% | 1,017 | 516 | +47.487% |
| 2026-10-07 | 17.65 | 17.90 | 17.65 | 17.85 | +7.855% | 5 | 514 | +64.426% |
| 2026-10-05 | 16.55 | 16.55 | 16.55 | 16.55 | -7.542% | 47 | 522 | +77.341% |
| 2026-10-01 | 17.90 | 17.90 | 17.90 | 17.90 | +3.468% | 1 | 523 | +63.966% |
| 2026-09-30 | 16.65 | 17.30 | 16.65 | 17.30 | +3.593% | 3 | 524 | +69.653% |
| 2026-09-29 | 16.70 | 16.70 | 16.70 | 16.70 | +0.906% | 1 | 524 | +75.749% |
| 2026-09-28 | 16.55 | 16.55 | 16.55 | 16.55 | +4.285% | 1 | 523 | +77.341% |
| 2026-09-25 | 15.89 | 16.25 | 15.87 | 15.87 | +1.212% | 6 | 517 | +84.940% |
| 2026-09-24 | 15.63 | 15.68 | 15.63 | 15.68 | +3.498% | 2 | 516 | +87.181% |
| 2026-09-23 | 15.15 | 15.15 | 15.15 | 15.15 | -3.195% | 5 | 521 | +93.729% |
| 2026-09-22 | 15.65 | 15.65 | 15.65 | 15.65 | -0.949% | 4 | 521 | +87.540% |
| 2026-09-21 | 15.75 | 15.80 | 15.75 | 15.80 | -7.872% | 10 | 522 | +85.759% |
| 2026-09-18 | 18.00 | 18.00 | 17.15 | 17.15 | -17.943% | 6 | 525 | +71.137% |
| 2026-09-17 | 20.90 | 20.90 | 20.90 | 20.90 | -4.523% | 4 | 525 | +40.431% |
| 2026-09-16 | 21.65 | 21.89 | 21.65 | 21.89 | +11.912% | 3 | 523 | +34.079% |
| 2026-09-11 | 19.20 | 19.56 | 19.20 | 19.56 | +1.610% | 2 | 521 | +50.051% |
| 2026-09-10 | 20.05 | 20.05 | 19.10 | 19.25 | +6.061% | 4 | 521 | +52.468% |
| 2026-09-08 | 17.27 | 18.15 | 17.07 | 18.15 | +7.587% | 81 | 556 | +61.708% |
| 2026-09-04 | 17.95 | 17.95 | 16.87 | 16.87 | -1.633% | 11 | 559 | +73.977% |
| 2026-09-03 | 18.00 | 18.39 | 17.15 | 17.15 | -23.845% | 22 | 558 | +71.137% |
| 2026-08-31 | 22.50 | 22.52 | 22.50 | 22.52 | +2.972% | 3 | 557 | +30.329% |
| 2026-08-28 | 21.62 | 21.87 | 21.62 | 21.87 | +3.160% | 2 | 558 | +34.202% |
| 2026-08-27 | 20.85 | 21.20 | 20.60 | 21.20 | -1.166% | 11 | 557 | +38.443% |
| 2026-08-26 | 21.40 | 21.45 | 21.40 | 21.45 | +1.418% | 21 | 543 | +36.830% |
| 2026-08-25 | 21.15 | 21.15 | 21.15 | 21.15 | -6.000% | 1 | 543 | +38.771% |
| 2026-08-24 | 22.50 | 22.50 | 22.50 | 22.50 | -0.662% | 6 | 543 | +30.444% |
| 2026-08-21 | 22.65 | 22.65 | 22.65 | 22.65 | -12.818% | 35 | 538 | +29.581% |
| 2026-08-19 | 27.05 | 27.05 | 25.35 | 25.98 | -4.661% | 60 | 551 | +12.972% |
| 2026-08-18 | 27.25 | 27.25 | 27.25 | 27.25 | +5.010% | 50 | 551 | +7.706% |
| 2026-08-17 | 26.10 | 26.10 | 25.95 | 25.95 | +0.193% | 35 | 585 | +13.102% |
| 2026-08-14 | 25.90 | 25.90 | 25.90 | 25.90 | +1.172% | 1 | 585 | +13.320% |
| 2026-08-13 | 25.60 | 25.60 | 25.60 | 25.60 | -8.897% | 9 | 584 | +14.648% |
| 2026-08-11 | 28.20 | 28.20 | 28.05 | 28.10 | 0.000% | 5 | 583 | +4.448% |
| 2026-08-10 | 28.10 | 28.10 | 28.10 | 28.10 | -7.566% | 4 | 579 | +4.448% |
| 2026-08-06 | 30.40 | 30.40 | 30.40 | 30.40 | +5.263% | 4 | 579 | -3.454% |
| 2026-08-05 | 28.88 | 28.88 | 28.88 | 28.88 | -11.275% | 17 | 579 | +1.627% |
| 2026-07-31 | 32.55 | 32.55 | 32.55 | 32.55 | +4.193% | 2 | 579 | -9.831% |
| 2026-07-28 | 31.17 | 31.24 | 31.17 | 31.24 | +5.363% | 4 | 582 | -6.050% |
| 2026-07-24 | 29.67 | 29.67 | 29.65 | 29.65 | +11.676% | 2 | 582 | -1.012% |
| 2026-07-21 | 26.55 | 26.55 | 26.55 | 26.55 | -3.804% | 2 | 580 | +10.546% |
| 2026-07-17 | 27.47 | 27.60 | 27.47 | 27.60 | +17.098% | 2 | 581 | +6.341% |
| 2026-07-16 | 23.57 | 23.57 | 23.57 | 23.57 | +4.108% | 1 | 580 | +24.523% |
| 2026-07-09 | 22.70 | 22.75 | 22.64 | 22.64 | -6.408% | 4 | 579 | +29.638% |
| 2026-07-08 | 24.19 | 24.19 | 24.19 | 24.19 | +1.853% | 1 | 580 | +21.331% |
| 2026-07-07 | 23.75 | 23.75 | 23.75 | 23.75 | +0.380% | 300 | 291 | +23.579% |
| 2026-07-06 | 23.67 | 23.67 | 23.66 | 23.66 | +2.027% | 2 | 289 | +24.049% |
| 2026-07-02 | 23.84 | 23.84 | 23.19 | 23.19 | -17.766% | 2 | 289 | +26.563% |
| 2026-06-29 | 28.20 | 28.20 | 28.20 | 28.20 | -4.472% | 1 | 290 | +4.078% |
| 2026-06-26 | 28.95 | 29.52 | 28.95 | 29.52 | +2.571% | 6 | 292 | -0.576% |
| 2026-06-24 | 27.88 | 29.50 | 27.88 | 28.78 | +7.268% | 4 | 291 | +1.981% |
| 2026-06-23 | 26.83 | 26.83 | 26.83 | 26.83 | +5.257% | 1 | 291 | +9.392% |
| 2026-06-22 | 25.49 | 25.49 | 25.49 | 25.49 | -1.773% | 1 | 290 | +15.143% |
| 2026-06-18 | 25.95 | 25.95 | 25.95 | 25.95 | +1.170% | 2 | 290 | +13.102% |
| 2026-06-17 | 25.35 | 25.65 | 25.35 | 25.65 | -31.233% | 4 | 290 | +14.425% |
| 2026-06-09 | 36.85 | 37.30 | 36.85 | 37.30 | +4.482% | 51 | 240 | -21.314% |
| 2026-06-08 | 35.70 | 35.70 | 35.70 | 35.70 | -3.121% | 2 | 240 | -17.787% |
| 2026-06-05 | 36.40 | 36.85 | 36.40 | 36.85 | +6.812% | 27 | 230 | -20.353% |
| 2026-06-04 | 35.05 | 35.15 | 34.45 | 34.50 | -3.631% | 13 | 219 | -14.928% |
| 2026-06-03 | 35.50 | 35.80 | 35.50 | 35.80 | +0.873% | 5 | 218 | -18.017% |
| 2026-05-28 | 35.54 | 35.60 | 35.49 | 35.49 | +1.836% | 8 | 215 | -17.301% |
| 2026-04-24 | 34.85 | 34.85 | 34.85 | 34.85 | +5.606% | 10 | 215 | -15.782% |
| 2026-04-22 | 33.00 | 33.00 | 33.00 | 33.00 | -0.452% | 1 | 205 | -11.061% |
| 2026-04-21 | 33.65 | 33.65 | 33.15 | 33.15 | +5.171% | 33 | 205 | -11.463% |
| 2026-04-17 | 32.72 | 32.72 | 31.37 | 31.52 | -8.902% | 4 | 176 | -6.885% |
| 2026-04-15 | 35.15 | 35.25 | 34.60 | 34.60 | -8.223% | 45 | 175 | -15.173% |
| 2026-04-14 | 38.60 | 38.60 | 37.70 | 37.70 | -11.998% | 11 | 132 | -22.149% |
| 2026-04-10 | 42.84 | 42.84 | 42.84 | 42.84 | +3.578% | 5 | 141 | -31.489% |
| 2026-04-09 | 41.36 | 41.36 | 41.36 | 41.36 | -2.911% | 1 | 136 | -29.038% |
| 2026-04-01 | 42.29 | 42.60 | 42.29 | 42.60 | -7.792% | 2 | 135 | -31.103% |
| 2026-03-30 | 46.20 | 46.20 | 46.20 | 46.20 | +13.514% | 1 | 133 | -36.472% |
| 2026-03-25 | 40.70 | 40.70 | 40.70 | 40.70 | -0.465% | 10 | 134 | -27.887% |
| 2026-03-19 | 41.47 | 41.47 | 40.89 | 40.89 | +3.388% | 3 | 124 | -28.222% |
| 2026-03-12 | 39.50 | 39.55 | 39.50 | 39.55 | +2.914% | 2 | 121 | -25.790% |
| 2026-03-10 | 38.43 | 38.43 | 38.43 | 38.43 | -2.114% | 3 | 120 | -23.627% |
| 2026-03-06 | 39.26 | 39.26 | 39.26 | 39.26 | -7.362% | 1 | 117 | -25.242% |
| 2026-02-23 | 41.65 | 42.38 | 41.65 | 42.38 | +18.978% | 11 | 116 | -30.746% |
| 2026-02-10 | 35.62 | 35.62 | 35.62 | 35.62 | +2.504% | 1 | 115 | -17.602% |
| 2026-02-09 | 35.17 | 35.17 | 34.75 | 34.75 | -17.163% | 20 | 114 | -15.540% |
| 2026-02-05 | 41.45 | 41.95 | 41.45 | 41.95 | +10.832% | 3 | 114 | -30.036% |
| 2026-02-04 | 37.85 | 37.85 | 37.85 | 37.85 | +9.710% | 1 | 111 | -22.457% |
| 2026-02-03 | 34.50 | 34.50 | 34.50 | 34.50 | +5.505% | 4 | 110 | -14.928% |
| 2026-02-02 | 31.89 | 32.70 | 31.89 | 32.70 | +19.518% | 4 | 106 | -10.245% |
| 2026-01-28 | 27.36 | 27.36 | 27.36 | 27.36 | +1.333% | 1 | 102 | +7.273% |
| 2026-01-21 | 27.00 | 27.00 | 27.00 | 27.00 | +10.429% | 2 | 102 | +8.704% |
| 2026-01-15 | 24.40 | 24.45 | 24.25 | 24.45 | -0.407% | 22 | 102 | +20.041% |
| 2025-12-29 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 80 | 80 | +19.552% |