HOOD270617P00110000
HOOD Jun 17 2027 110.00 Put
optionOPRA
EODOct 30, 2026
32.12USD+17.441%(+4.77)4Vol1,789OI
HOOD270617P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 32.18 | 32.18 | 32.12 | 32.12 | +17.441% | 4 | 1,793 | 0.000% |
| 2026-10-29 | 27.35 | 27.35 | 27.35 | 27.35 | -0.509% | 3 | 1,790 | +17.441% |
| 2026-10-28 | 27.49 | 27.49 | 27.49 | 27.49 | +2.575% | 1 | 1,790 | +16.842% |
| 2026-10-27 | 26.80 | 26.80 | 26.80 | 26.80 | -2.722% | 30 | 1,790 | +19.851% |
| 2026-10-26 | 27.85 | 27.85 | 27.48 | 27.55 | +2.914% | 108 | 1,767 | +16.588% |
| 2026-10-23 | 25.90 | 26.77 | 25.90 | 26.77 | +2.371% | 85 | 1,799 | +19.985% |
| 2026-10-22 | 25.40 | 26.15 | 25.40 | 26.15 | +4.768% | 30 | 1,781 | +22.830% |
| 2026-10-20 | 24.79 | 24.96 | 24.79 | 24.96 | -0.160% | 5 | 1,777 | +28.686% |
| 2026-10-19 | 25.00 | 25.00 | 25.00 | 25.00 | +4.559% | 34 | 1,777 | +28.480% |
| 2026-10-14 | 21.60 | 23.91 | 21.31 | 23.91 | +16.068% | 9 | 1,769 | +34.337% |
| 2026-10-13 | 20.60 | 20.60 | 20.60 | 20.60 | +1.980% | 12 | 1,777 | +55.922% |
| 2026-10-12 | 20.53 | 20.53 | 20.20 | 20.20 | -1.077% | 3 | 1,776 | +59.010% |
| 2026-10-09 | 20.85 | 20.85 | 20.42 | 20.42 | +0.443% | 2 | 1,774 | +57.297% |
| 2026-10-07 | 20.65 | 20.65 | 20.33 | 20.33 | +4.363% | 13 | 1,775 | +57.993% |
| 2026-10-06 | 19.32 | 19.48 | 19.32 | 19.48 | +1.723% | 1,001 | 1,327 | +64.887% |
| 2026-10-05 | 19.15 | 19.15 | 19.15 | 19.15 | -5.198% | 30 | 1,297 | +67.728% |
| 2026-10-01 | 20.50 | 20.50 | 20.10 | 20.20 | +1.253% | 654 | 649 | +59.010% |
| 2026-09-30 | 17.64 | 19.95 | 17.64 | 19.95 | +6.117% | 6 | 643 | +61.003% |
| 2026-09-29 | 18.80 | 18.80 | 18.80 | 18.80 | -1.828% | 1 | 643 | +70.851% |
| 2026-09-28 | 19.00 | 19.15 | 18.99 | 19.15 | +5.220% | 67 | 644 | +67.728% |
| 2026-09-25 | 18.80 | 18.80 | 18.20 | 18.20 | -0.274% | 259 | 702 | +76.484% |
| 2026-09-24 | 19.05 | 19.25 | 17.95 | 18.25 | +0.551% | 10 | 700 | +76.000% |
| 2026-09-23 | 17.77 | 18.15 | 17.35 | 18.15 | +1.681% | 14 | 697 | +76.970% |
| 2026-09-22 | 17.70 | 18.10 | 17.70 | 17.85 | -1.327% | 51 | 672 | +79.944% |
| 2026-09-21 | 18.60 | 18.60 | 17.95 | 18.09 | -7.704% | 55 | 669 | +77.557% |
| 2026-09-18 | 20.28 | 20.28 | 19.50 | 19.60 | -14.261% | 17 | 676 | +63.878% |
| 2026-09-15 | 23.35 | 23.35 | 22.86 | 22.86 | +5.443% | 4 | 673 | +40.507% |
| 2026-09-14 | 21.70 | 21.70 | 21.68 | 21.68 | -1.455% | 3 | 676 | +48.155% |
| 2026-09-11 | 22.04 | 22.50 | 22.00 | 22.00 | -1.345% | 11 | 686 | +46.000% |
| 2026-09-10 | 22.60 | 22.90 | 21.80 | 22.30 | +3.002% | 70 | 723 | +44.036% |
| 2026-09-09 | 21.17 | 21.95 | 21.17 | 21.65 | +4.438% | 16 | 724 | +48.360% |
| 2026-09-08 | 20.40 | 20.80 | 20.15 | 20.73 | +6.308% | 20 | 724 | +54.945% |
| 2026-09-04 | 19.60 | 19.60 | 19.50 | 19.50 | -0.662% | 3 | 723 | +64.718% |
| 2026-09-03 | 20.00 | 20.00 | 19.63 | 19.63 | -20.008% | 2 | 722 | +63.627% |
| 2026-09-02 | 24.54 | 24.54 | 24.54 | 24.54 | -3.462% | 1 | 722 | +30.888% |
| 2026-09-01 | 25.60 | 25.60 | 25.42 | 25.42 | +0.276% | 2 | 724 | +26.357% |
| 2026-08-31 | 26.20 | 26.20 | 25.35 | 25.35 | +4.407% | 4 | 723 | +26.706% |
| 2026-08-28 | 24.35 | 24.35 | 24.28 | 24.28 | +2.232% | 11 | 715 | +32.290% |
| 2026-08-27 | 23.30 | 23.75 | 23.30 | 23.75 | -2.263% | 55 | 705 | +35.242% |
| 2026-08-26 | 24.25 | 24.30 | 24.25 | 24.30 | +1.887% | 3 | 703 | +32.181% |
| 2026-08-25 | 24.60 | 24.60 | 23.85 | 23.85 | -5.954% | 15 | 690 | +34.675% |
| 2026-08-24 | 25.75 | 25.75 | 25.36 | 25.36 | -0.938% | 122 | 568 | +26.656% |
| 2026-08-21 | 25.87 | 25.87 | 25.60 | 25.60 | -9.541% | 2 | 568 | +25.469% |
| 2026-08-20 | 27.25 | 28.30 | 27.13 | 28.30 | -7.818% | 4 | 569 | +13.498% |
| 2026-08-18 | 30.65 | 30.70 | 30.65 | 30.70 | +4.957% | 137 | 442 | +4.625% |
| 2026-08-17 | 29.20 | 29.25 | 29.20 | 29.25 | +1.739% | 67 | 445 | +9.812% |
| 2026-08-13 | 28.75 | 28.75 | 28.75 | 28.75 | -4.643% | 13 | 432 | +11.722% |
| 2026-08-12 | 30.75 | 30.75 | 30.15 | 30.15 | -3.674% | 49 | 385 | +6.534% |
| 2026-08-11 | 31.50 | 31.50 | 31.30 | 31.30 | -1.417% | 5 | 380 | +2.620% |
| 2026-08-10 | 31.75 | 31.75 | 31.75 | 31.75 | -1.183% | 5 | 375 | +1.165% |
| 2026-08-07 | 32.13 | 32.13 | 32.13 | 32.13 | -4.941% | 1 | 375 | -0.031% |
| 2026-08-06 | 33.80 | 33.80 | 33.80 | 33.80 | +4.321% | 4 | 375 | -4.970% |
| 2026-08-05 | 32.23 | 32.40 | 32.23 | 32.40 | -8.604% | 15 | 375 | -0.864% |
| 2026-07-30 | 35.24 | 35.45 | 35.24 | 35.45 | +0.141% | 5 | 370 | -9.394% |
| 2026-07-29 | 35.40 | 35.40 | 35.40 | 35.40 | +7.927% | 1 | 371 | -9.266% |
| 2026-07-27 | 32.80 | 32.80 | 32.80 | 32.80 | -0.455% | 1 | 372 | -2.073% |
| 2026-07-24 | 32.50 | 33.20 | 32.50 | 32.95 | +13.425% | 91 | 281 | -2.519% |
| 2026-07-22 | 29.05 | 29.05 | 29.05 | 29.05 | 0.000% | 1 | 280 | +10.568% |
| 2026-07-21 | 29.05 | 29.05 | 29.05 | 29.05 | -6.290% | 1 | 279 | +10.568% |
| 2026-07-17 | 31.00 | 31.00 | 31.00 | 31.00 | +9.696% | 1 | 279 | +3.613% |
| 2026-07-16 | 26.65 | 28.26 | 26.65 | 28.26 | +7.863% | 103 | 178 | +13.659% |
| 2026-07-15 | 26.20 | 26.20 | 26.20 | 26.20 | -2.056% | 20 | 158 | +22.595% |
| 2026-07-14 | 26.80 | 26.80 | 26.75 | 26.75 | +2.099% | 30 | 128 | +20.075% |
| 2026-07-10 | 26.20 | 26.20 | 26.20 | 26.20 | -1.281% | 1 | 127 | +22.595% |
| 2026-07-08 | 27.30 | 27.68 | 26.54 | 26.54 | +2.077% | 4 | 127 | +21.025% |
| 2026-07-07 | 26.00 | 26.00 | 26.00 | 26.00 | -4.936% | 5 | 122 | +23.538% |
| 2026-07-02 | 27.00 | 27.35 | 27.00 | 27.35 | -16.386% | 3 | 123 | +17.441% |
| 2026-06-26 | 32.71 | 32.71 | 32.71 | 32.71 | +2.315% | 4 | 123 | -1.804% |
| 2026-06-24 | 31.97 | 31.97 | 31.97 | 31.97 | +6.995% | 1 | 123 | +0.469% |
| 2026-06-23 | 29.88 | 29.88 | 29.88 | 29.88 | +0.776% | 1 | 123 | +7.497% |
| 2026-06-17 | 28.60 | 29.65 | 28.60 | 29.65 | -20.403% | 11 | 134 | +8.331% |
| 2026-06-11 | 37.25 | 37.25 | 37.25 | 37.25 | -0.027% | 2 | 132 | -13.772% |
| 2026-06-10 | 37.26 | 37.26 | 37.26 | 37.26 | -5.191% | 3 | 135 | -13.795% |
| 2026-06-08 | 39.30 | 39.30 | 39.25 | 39.30 | -2.963% | 11 | 124 | -18.270% |
| 2026-06-05 | 38.51 | 40.50 | 38.51 | 40.50 | +6.439% | 15 | 111 | -20.691% |
| 2026-06-04 | 38.90 | 38.90 | 38.00 | 38.05 | -1.806% | 9 | 105 | -15.585% |
| 2026-06-03 | 38.75 | 38.75 | 38.75 | 38.75 | +3.223% | 1 | 106 | -17.110% |
| 2026-06-01 | 37.54 | 37.54 | 37.54 | 37.54 | +6.739% | 1 | 105 | -14.438% |
| 2026-05-29 | 36.90 | 36.90 | 35.17 | 35.17 | -12.751% | 4 | 105 | -8.672% |
| 2026-05-28 | 42.72 | 42.72 | 40.31 | 40.31 | -5.309% | 5 | 106 | -20.318% |
| 2026-05-27 | 42.57 | 42.57 | 42.57 | 42.57 | +1.188% | 3 | 103 | -24.548% |
| 2026-05-04 | 42.07 | 42.07 | 42.07 | 42.07 | -0.848% | 1 | 103 | -23.651% |
| 2026-05-01 | 43.75 | 43.75 | 42.43 | 42.43 | +14.614% | 2 | 102 | -24.299% |
| 2026-04-21 | 36.50 | 37.02 | 36.50 | 37.02 | +5.320% | 20 | 102 | -13.236% |
| 2026-04-17 | 36.12 | 36.12 | 35.15 | 35.15 | -7.549% | 16 | 102 | -8.620% |
| 2026-04-15 | 38.92 | 38.92 | 38.02 | 38.02 | -9.584% | 2 | 86 | -15.518% |
| 2026-04-14 | 42.05 | 42.05 | 42.05 | 42.05 | -14.096% | 2 | 86 | -23.615% |
| 2026-03-30 | 49.00 | 49.00 | 48.95 | 48.95 | +7.112% | 2 | 84 | -34.382% |
| 2026-03-26 | 44.97 | 45.70 | 44.97 | 45.70 | -2.225% | 22 | 82 | -29.716% |
| 2026-03-24 | 46.74 | 46.74 | 46.74 | 46.74 | +10.314% | 1 | 67 | -31.279% |
| 2026-03-17 | 42.30 | 42.37 | 42.30 | 42.37 | -3.901% | 10 | 65 | -24.192% |
| 2026-03-16 | 44.09 | 44.09 | 44.09 | 44.09 | -4.360% | 2 | 56 | -27.149% |
| 2026-02-23 | 46.10 | 46.10 | 46.10 | 46.10 | +1.609% | 1 | 58 | -30.325% |
| 2026-02-19 | 45.37 | 45.37 | 45.37 | 45.37 | +2.047% | 1 | 58 | -29.204% |
| 2026-02-17 | 44.45 | 44.46 | 44.45 | 44.46 | -1.134% | 3 | 57 | -27.755% |
| 2026-02-13 | 44.97 | 44.97 | 44.97 | 44.97 | +17.569% | 1 | 53 | -28.575% |
| 2026-02-09 | 39.12 | 39.12 | 38.25 | 38.25 | -7.273% | 20 | 53 | -16.026% |
| 2026-02-06 | 41.25 | 41.25 | 41.25 | 41.25 | -9.599% | 2 | 64 | -22.133% |
| 2026-02-05 | 43.46 | 45.63 | 43.46 | 45.63 | +9.058% | 2 | 62 | -29.608% |
| 2026-02-04 | 41.84 | 41.84 | 41.84 | 41.84 | +31.572% | 1 | 61 | -23.231% |
| 2026-01-30 | 31.28 | 31.80 | 31.28 | 31.80 | -1.395% | 31 | 61 | +1.006% |
| 2026-01-29 | 32.25 | 32.25 | 32.25 | 32.25 | +7.393% | 2 | 30 | -0.403% |
| 2026-01-21 | 30.03 | 30.03 | 30.03 | 30.03 | -0.398% | 2 | 30 | +6.960% |
| 2026-01-20 | 30.15 | 30.15 | 30.15 | 30.15 | +3.966% | 2 | 28 | +6.534% |
| 2026-01-16 | 29.00 | 29.00 | 29.00 | 29.00 | +6.422% | 5 | 21 | +10.759% |
| 2026-01-15 | 27.00 | 27.25 | 27.00 | 27.25 | 0.000% | 21 | 21 | +17.872% |