HOOD270617P00125000
HOOD Jun 17 2027 125.00 Put
optionOPRA
EODOct 30, 2026
44.70USD+16.104%(+6.20)1Vol144OI
HOOD270617P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 44.70 | 44.70 | 44.70 | 44.70 | +16.104% | 1 | 144 | 0.000% |
| 2026-10-29 | 38.50 | 38.50 | 38.50 | 38.50 | +3.662% | 1 | 143 | +16.104% |
| 2026-10-27 | 37.04 | 37.14 | 37.04 | 37.14 | -4.155% | 11 | 142 | +20.355% |
| 2026-10-26 | 38.70 | 38.75 | 38.70 | 38.75 | +12.384% | 12 | 135 | +15.355% |
| 2026-10-21 | 34.31 | 34.54 | 33.75 | 34.48 | +22.270% | 10 | 130 | +29.640% |
| 2026-10-05 | 28.20 | 28.20 | 28.20 | 28.20 | +1.402% | 8 | 134 | +58.511% |
| 2026-09-28 | 27.81 | 27.81 | 27.81 | 27.81 | +5.541% | 10 | 129 | +60.734% |
| 2026-09-22 | 26.35 | 26.57 | 26.34 | 26.35 | +0.649% | 45 | 162 | +69.639% |
| 2026-09-21 | 26.15 | 26.18 | 26.15 | 26.18 | -21.499% | 11 | 156 | +70.741% |
| 2026-09-17 | 33.35 | 33.35 | 33.35 | 33.35 | +2.805% | 2 | 154 | +34.033% |
| 2026-09-15 | 32.45 | 32.45 | 32.44 | 32.44 | +6.048% | 4 | 152 | +37.793% |
| 2026-09-14 | 30.59 | 30.59 | 30.59 | 30.59 | +2.997% | 10 | 147 | +46.126% |
| 2026-09-08 | 29.70 | 29.70 | 29.70 | 29.70 | +6.988% | 1 | 147 | +50.505% |
| 2026-09-04 | 27.76 | 27.76 | 27.76 | 27.76 | -3.106% | 1 | 146 | +61.023% |
| 2026-09-03 | 28.65 | 28.65 | 28.00 | 28.65 | -18.376% | 8 | 149 | +56.021% |
| 2026-09-01 | 35.10 | 35.10 | 35.10 | 35.10 | +1.007% | 1 | 148 | +27.350% |
| 2026-08-28 | 33.50 | 34.75 | 33.50 | 34.75 | +2.507% | 4 | 144 | +28.633% |
| 2026-08-26 | 33.80 | 33.90 | 33.80 | 33.90 | +2.262% | 2 | 145 | +31.858% |
| 2026-08-25 | 33.75 | 33.95 | 33.00 | 33.15 | -4.960% | 68 | 119 | +34.842% |
| 2026-08-24 | 34.88 | 34.88 | 34.88 | 34.88 | -20.727% | 1 | 119 | +28.154% |
| 2026-08-04 | 44.00 | 44.00 | 44.00 | 44.00 | -6.522% | 3 | 122 | +1.591% |
| 2026-07-31 | 47.07 | 47.07 | 47.07 | 47.07 | +7.712% | 3 | 119 | -5.035% |
| 2026-07-24 | 43.80 | 43.80 | 43.70 | 43.70 | +8.842% | 2 | 120 | +2.288% |
| 2026-07-17 | 40.15 | 40.15 | 40.15 | 40.15 | +12.371% | 25 | 120 | +11.333% |
| 2026-07-10 | 35.73 | 35.73 | 35.73 | 35.73 | +1.506% | 1 | 120 | +25.105% |
| 2026-07-08 | 36.50 | 36.70 | 35.20 | 35.20 | -8.070% | 38 | 102 | +26.989% |
| 2026-07-01 | 38.29 | 38.29 | 38.29 | 38.29 | -8.616% | 1 | 102 | +16.741% |
| 2026-06-24 | 41.90 | 41.90 | 41.90 | 41.90 | +8.549% | 2 | 102 | +6.683% |
| 2026-06-17 | 38.55 | 38.60 | 37.90 | 38.60 | -10.378% | 27 | 90 | +15.803% |
| 2026-06-16 | 43.80 | 43.80 | 43.07 | 43.07 | -5.755% | 31 | 104 | +3.785% |
| 2026-06-12 | 45.70 | 45.70 | 45.70 | 45.70 | -3.789% | 1 | 103 | -2.188% |
| 2026-06-11 | 47.50 | 47.50 | 47.50 | 47.50 | +3.554% | 1 | 104 | -5.895% |
| 2026-05-29 | 48.75 | 48.75 | 45.78 | 45.87 | -14.501% | 46 | 61 | -2.551% |
| 2026-05-01 | 53.65 | 53.65 | 53.65 | 53.65 | +12.309% | 1 | 60 | -16.682% |
| 2026-04-21 | 47.75 | 47.77 | 47.75 | 47.77 | -3.845% | 5 | 55 | -6.427% |
| 2026-04-15 | 50.08 | 50.14 | 49.68 | 49.68 | -7.279% | 3 | 55 | -10.024% |
| 2026-04-14 | 53.58 | 53.58 | 53.58 | 53.58 | -8.332% | 15 | 55 | -16.573% |
| 2026-03-26 | 58.40 | 58.45 | 58.40 | 58.45 | +8.121% | 2 | 48 | -23.524% |
| 2026-03-02 | 54.06 | 54.06 | 54.06 | 54.06 | -3.533% | 1 | 48 | -17.314% |
| 2026-02-13 | 56.04 | 56.04 | 56.04 | 56.04 | +3.395% | 1 | 46 | -20.236% |
| 2026-02-04 | 54.20 | 54.20 | 54.20 | 54.20 | +14.491% | 7 | 46 | -17.528% |
| 2026-02-02 | 47.34 | 47.34 | 47.34 | 47.34 | +35.064% | 1 | 39 | -5.577% |
| 2026-01-12 | 35.05 | 35.05 | 35.05 | 35.05 | -5.014% | 30 | 38 | +27.532% |
| 2026-01-02 | 36.90 | 36.90 | 36.90 | 36.90 | -0.940% | 1 | 8 | +21.138% |
| 2025-12-31 | 36.75 | 37.30 | 36.66 | 37.25 | +3.186% | 23 | 4 | +20.000% |
| 2025-12-30 | 36.25 | 36.51 | 36.10 | 36.10 | -2.538% | 8 | 4 | +23.823% |
| 2025-12-29 | 37.04 | 37.04 | 37.04 | 37.04 | 0.000% | 1 | 1 | +20.680% |