HOOD270617P00120000
HOOD Jun 17 2027 120.00 Put
optionOPRA
EODOct 30, 2026
41.27USD+17.244%(+6.07)84Vol692OI
HOOD270617P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 40.50 | 41.27 | 40.45 | 41.27 | +17.244% | 84 | 683 | 0.000% |
| 2026-10-29 | 34.49 | 35.20 | 34.40 | 35.20 | -2.222% | 7 | 678 | +17.244% |
| 2026-10-28 | 36.00 | 36.00 | 36.00 | 36.00 | +3.448% | 3 | 677 | +14.639% |
| 2026-10-26 | 34.85 | 34.85 | 34.20 | 34.80 | +10.301% | 139 | 584 | +18.592% |
| 2026-10-19 | 31.47 | 31.55 | 31.47 | 31.55 | -0.221% | 35 | 576 | +30.808% |
| 2026-10-15 | 34.45 | 34.45 | 31.62 | 31.62 | +10.753% | 25 | 566 | +30.519% |
| 2026-10-14 | 26.55 | 28.61 | 26.55 | 28.55 | +6.889% | 8 | 561 | +44.553% |
| 2026-10-12 | 26.55 | 26.71 | 26.30 | 26.71 | +0.225% | 12 | 561 | +54.511% |
| 2026-10-09 | 26.65 | 26.65 | 26.65 | 26.65 | 0.000% | 275 | 358 | +54.859% |
| 2026-10-07 | 26.86 | 26.91 | 26.65 | 26.65 | +6.430% | 5 | 357 | +54.859% |
| 2026-10-05 | 25.04 | 25.04 | 25.04 | 25.04 | +0.280% | 2 | 355 | +64.816% |
| 2026-10-02 | 24.97 | 24.97 | 24.97 | 24.97 | -3.553% | 2 | 353 | +65.278% |
| 2026-10-01 | 25.89 | 25.89 | 25.89 | 25.89 | +2.535% | 2 | 351 | +59.405% |
| 2026-09-30 | 25.30 | 25.30 | 24.97 | 25.25 | +1.000% | 19 | 334 | +63.446% |
| 2026-09-29 | 25.00 | 25.00 | 25.00 | 25.00 | +3.950% | 1 | 333 | +65.080% |
| 2026-09-28 | 24.88 | 24.88 | 24.05 | 24.05 | +3.441% | 2 | 412 | +71.601% |
| 2026-09-24 | 23.45 | 23.45 | 23.25 | 23.25 | 0.000% | 351 | 248 | +77.505% |
| 2026-09-23 | 23.25 | 23.25 | 23.25 | 23.25 | +1.087% | 1 | 247 | +77.505% |
| 2026-09-22 | 23.00 | 23.00 | 23.00 | 23.00 | -1.288% | 30 | 268 | +79.435% |
| 2026-09-21 | 23.25 | 23.30 | 23.25 | 23.30 | -7.723% | 6 | 267 | +77.124% |
| 2026-09-18 | 26.00 | 26.00 | 25.25 | 25.25 | -15.268% | 17 | 266 | +63.446% |
| 2026-09-17 | 29.80 | 29.80 | 29.80 | 29.80 | -4.026% | 1 | 265 | +38.490% |
| 2026-09-16 | 31.05 | 31.05 | 31.05 | 31.05 | +9.139% | 1 | 266 | +32.915% |
| 2026-09-15 | 28.45 | 28.45 | 28.45 | 28.45 | +16.360% | 1 | 266 | +45.062% |
| 2026-09-08 | 24.45 | 24.45 | 24.45 | 24.45 | -1.610% | 1 | 267 | +68.793% |
| 2026-09-04 | 24.85 | 24.85 | 24.85 | 24.85 | +0.485% | 1 | 267 | +66.076% |
| 2026-09-03 | 26.65 | 26.65 | 24.73 | 24.73 | -21.864% | 62 | 232 | +66.882% |
| 2026-09-01 | 31.65 | 31.65 | 31.65 | 31.65 | +4.628% | 1 | 232 | +30.395% |
| 2026-08-28 | 30.25 | 30.25 | 30.25 | 30.25 | -0.329% | 3 | 232 | +36.430% |
| 2026-08-26 | 30.35 | 30.35 | 30.35 | 30.35 | +1.336% | 1 | 232 | +35.980% |
| 2026-08-25 | 30.70 | 30.70 | 29.80 | 29.95 | -6.552% | 6 | 230 | +37.796% |
| 2026-08-21 | 32.05 | 32.05 | 32.05 | 32.05 | -14.533% | 1 | 229 | +28.768% |
| 2026-08-18 | 37.50 | 37.50 | 37.50 | 37.50 | +3.164% | 2 | 229 | +10.053% |
| 2026-08-17 | 36.35 | 36.35 | 36.35 | 36.35 | +2.107% | 2 | 229 | +13.535% |
| 2026-08-13 | 35.27 | 35.90 | 35.27 | 35.60 | -10.777% | 3 | 227 | +15.927% |
| 2026-07-24 | 39.30 | 40.50 | 39.30 | 39.90 | +14.065% | 6 | 227 | +3.434% |
| 2026-07-22 | 34.98 | 34.98 | 34.98 | 34.98 | -7.215% | 1 | 226 | +17.982% |
| 2026-07-20 | 37.70 | 37.70 | 37.70 | 37.70 | +13.213% | 1 | 226 | +9.469% |
| 2026-07-16 | 33.30 | 33.30 | 33.30 | 33.30 | +0.909% | 1 | 226 | +23.934% |
| 2026-07-13 | 33.00 | 33.00 | 33.00 | 33.00 | +1.227% | 40 | 218 | +25.061% |
| 2026-07-08 | 32.60 | 32.60 | 32.60 | 32.60 | +4.320% | 10 | 213 | +26.595% |
| 2026-07-07 | 31.25 | 31.25 | 31.25 | 31.25 | -0.668% | 6 | 207 | +32.064% |
| 2026-07-02 | 31.30 | 31.46 | 31.30 | 31.46 | -9.520% | 23 | 185 | +31.182% |
| 2026-06-22 | 34.77 | 34.77 | 34.77 | 34.77 | +1.518% | 1 | 185 | +18.694% |
| 2026-06-17 | 36.00 | 36.40 | 34.25 | 34.25 | -26.423% | 12 | 186 | +20.496% |
| 2026-06-04 | 46.55 | 46.55 | 46.55 | 46.55 | -1.252% | 1 | 185 | -11.343% |
| 2026-06-03 | 47.13 | 47.14 | 47.13 | 47.14 | +4.756% | 3 | 185 | -12.452% |
| 2026-06-02 | 45.00 | 45.00 | 45.00 | 45.00 | +6.711% | 1 | 184 | -8.289% |
| 2026-05-29 | 42.17 | 42.17 | 42.17 | 42.17 | -16.363% | 1 | 185 | -2.134% |
| 2026-05-18 | 50.42 | 50.42 | 50.42 | 50.42 | +3.553% | 1 | 185 | -18.148% |
| 2026-05-07 | 48.69 | 48.69 | 48.69 | 48.69 | -4.021% | 5 | 183 | -15.239% |
| 2026-04-14 | 50.73 | 50.73 | 50.73 | 50.73 | -5.478% | 15 | 183 | -18.648% |
| 2026-04-01 | 53.67 | 53.67 | 53.67 | 53.67 | -1.523% | 1 | 183 | -23.104% |
| 2026-03-24 | 54.50 | 54.50 | 54.50 | 54.50 | +4.027% | 7 | 182 | -24.275% |
| 2026-03-19 | 52.39 | 52.39 | 52.39 | 52.39 | -3.161% | 1 | 175 | -21.225% |
| 2026-02-23 | 54.10 | 54.10 | 54.10 | 54.10 | -2.750% | 1 | 174 | -23.715% |
| 2026-02-12 | 54.95 | 55.63 | 54.95 | 55.63 | +3.826% | 8 | 174 | -25.813% |
| 2026-02-05 | 53.11 | 53.58 | 53.11 | 53.58 | +5.245% | 3 | 173 | -22.975% |
| 2026-02-04 | 50.91 | 50.91 | 50.91 | 50.91 | +13.008% | 2 | 173 | -18.935% |
| 2026-02-03 | 45.05 | 45.05 | 45.05 | 45.05 | +18.709% | 2 | 171 | -8.391% |
| 2026-01-29 | 37.95 | 37.95 | 37.95 | 37.95 | +9.366% | 2 | 171 | +8.748% |
| 2026-01-23 | 34.75 | 34.75 | 34.70 | 34.70 | -2.116% | 2 | 171 | +18.934% |
| 2026-01-16 | 35.45 | 35.45 | 35.45 | 35.45 | +8.576% | 140 | 32 | +16.417% |
| 2026-01-09 | 32.65 | 32.65 | 32.65 | 32.65 | -3.202% | 1 | 32 | +26.401% |
| 2026-01-02 | 33.73 | 33.73 | 33.73 | 33.73 | -0.296% | 2 | 32 | +22.354% |
| 2025-12-31 | 33.86 | 33.86 | 33.57 | 33.83 | +1.775% | 34 | 2 | +21.992% |
| 2025-12-30 | 32.99 | 33.24 | 32.99 | 33.24 | -1.599% | 4 | 2 | +24.158% |
| 2025-12-29 | 33.78 | 33.78 | 33.78 | 33.78 | 0.000% | 2 | 2 | +22.173% |