HOOD270617P00040000
HOOD Jun 17 2027 40.00 Put
optionOPRA
EODOct 30, 2026
1.05USD+31.250%(+0.25)4Vol399OI
HOOD270617P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +31.250% | 4 | 395 | 0.000% |
| 2026-10-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 2 | 393 | +31.250% |
| 2026-10-28 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | +17.143% | 42 | 352 | +28.049% |
| 2026-10-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 1 | 351 | +50.000% |
| 2026-10-26 | 0.9400 | 0.9400 | 0.7900 | 0.7900 | -2.469% | 6 | 346 | +32.911% |
| 2026-10-23 | 0.7300 | 0.8100 | 0.7300 | 0.8100 | -2.410% | 5 | 342 | +29.630% |
| 2026-10-22 | 0.7800 | 0.9100 | 0.7800 | 0.8300 | -7.778% | 5 | 340 | +26.506% |
| 2026-10-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 1 | 340 | +16.667% |
| 2026-10-19 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -2.326% | 16 | 349 | +25.000% |
| 2026-10-15 | 0.9200 | 0.9200 | 0.8400 | 0.8600 | +43.333% | 5 | 347 | +22.093% |
| 2026-10-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 3 | 347 | +75.000% |
| 2026-10-06 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -11.111% | 21 | 367 | +87.500% |
| 2026-10-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -7.353% | 1 | 368 | +66.667% |
| 2026-09-30 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 1 | 368 | +54.412% |
| 2026-09-28 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | -2.941% | 22 | 366 | +59.091% |
| 2026-09-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -8.108% | 1 | 366 | +54.412% |
| 2026-09-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -10.843% | 1 | 366 | +41.892% |
| 2026-09-18 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | -16.162% | 48 | 398 | +26.506% |
| 2026-09-17 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -7.477% | 2 | 397 | +6.061% |
| 2026-09-16 | 0.9900 | 1.1000 | 0.9900 | 1.0700 | +11.458% | 32 | 394 | -1.869% |
| 2026-09-11 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | +3.226% | 12 | 387 | +9.375% |
| 2026-09-09 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | +43.077% | 16 | 371 | +12.903% |
| 2026-09-03 | 1.0000 | 1.0000 | 0.6500 | 0.6500 | -40.909% | 7 | 371 | +61.538% |
| 2026-09-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 371 | -4.545% |
| 2026-09-01 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 1 | 372 | -2.778% |
| 2026-08-28 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -5.263% | 10 | 362 | -2.778% |
| 2026-08-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +0.885% | 10 | 372 | -7.895% |
| 2026-08-26 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -4.237% | 20 | 357 | -7.080% |
| 2026-08-25 | 1.2600 | 1.2600 | 1.1000 | 1.1800 | -3.279% | 3 | 356 | -11.017% |
| 2026-08-24 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -14.085% | 1 | 357 | -13.934% |
| 2026-08-21 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | -2.740% | 2 | 356 | -26.056% |
| 2026-08-14 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -5.195% | 30 | 326 | -28.082% |
| 2026-08-13 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | -11.494% | 31 | 355 | -31.818% |
| 2026-08-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -9.375% | 5 | 355 | -39.655% |
| 2026-08-10 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -12.727% | 1 | 356 | -45.312% |
| 2026-08-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +6.796% | 1 | 356 | -52.273% |
| 2026-08-05 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -10.435% | 1 | 356 | -49.029% |
| 2026-08-04 | 2.7000 | 2.7000 | 2.3000 | 2.3000 | -0.433% | 22 | 356 | -54.348% |
| 2026-08-03 | 2.5100 | 3.0000 | 2.3100 | 2.3100 | -13.806% | 17 | 357 | -54.545% |
| 2026-07-31 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +4.280% | 1 | 357 | -60.821% |
| 2026-07-24 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +12.719% | 2 | 355 | -59.144% |
| 2026-07-17 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +4.587% | 1 | 355 | -53.947% |
| 2026-07-16 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +14.737% | 1 | 355 | -51.835% |
| 2026-07-15 | 2.0000 | 2.0500 | 1.9000 | 1.9000 | -6.404% | 12 | 364 | -44.737% |
| 2026-07-14 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -2.404% | 35 | 371 | -48.276% |
| 2026-07-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.483% | 30 | 341 | -49.519% |
| 2026-07-06 | 2.4600 | 2.4600 | 2.0700 | 2.0700 | +0.976% | 2 | 341 | -49.275% |
| 2026-07-02 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -12.766% | 6 | 344 | -48.780% |
| 2026-07-01 | 2.2300 | 2.3500 | 2.2300 | 2.3500 | -4.082% | 11 | 345 | -55.319% |
| 2026-06-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.510% | 2 | 343 | -57.143% |
| 2026-06-23 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +3.463% | 1 | 343 | -56.067% |
| 2026-06-22 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | +5.479% | 2 | 343 | -54.545% |
| 2026-06-17 | 2.5000 | 2.5000 | 2.1900 | 2.1900 | -14.118% | 6 | 348 | -52.055% |
| 2026-06-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.823% | 1 | 348 | -58.824% |
| 2026-06-15 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | -26.409% | 60 | 292 | -57.661% |
| 2026-06-10 | 3.2000 | 3.3700 | 3.2000 | 3.3700 | -8.919% | 56 | 288 | -68.843% |
| 2026-06-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 1 | 289 | -71.622% |
| 2026-06-08 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | +1.471% | 2 | 289 | -69.565% |
| 2026-06-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.049% | 5 | 289 | -69.118% |
| 2026-06-03 | 3.6000 | 4.0500 | 3.5000 | 4.0500 | +37.288% | 10 | 285 | -74.074% |
| 2026-05-29 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -7.524% | 1 | 286 | -64.407% |
| 2026-05-28 | 3.3800 | 3.3800 | 3.1500 | 3.1900 | -8.857% | 14 | 287 | -67.085% |
| 2026-05-27 | 3.7100 | 3.7200 | 3.5000 | 3.5000 | -5.914% | 14 | 291 | -70.000% |
| 2026-05-26 | 3.7000 | 3.7400 | 3.7000 | 3.7200 | -2.105% | 3 | 288 | -71.774% |
| 2026-05-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +13.433% | 9 | 290 | -72.368% |
| 2026-05-11 | 3.7500 | 3.7500 | 2.9000 | 3.3500 | -20.238% | 89 | 341 | -68.657% |
| 2026-04-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 6 | 341 | -75.000% |
| 2026-04-29 | 3.1000 | 4.6000 | 3.1000 | 4.5000 | +20.000% | 109 | 335 | -76.667% |
| 2026-04-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +13.636% | 1 | 253 | -72.000% |
| 2026-04-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 4 | 253 | -68.182% |
| 2026-04-17 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -11.685% | 9 | 249 | -67.692% |
| 2026-04-16 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -5.641% | 5 | 245 | -71.467% |
| 2026-04-15 | 3.9500 | 3.9500 | 3.8000 | 3.9000 | -10.138% | 63 | 240 | -73.077% |
| 2026-04-14 | 4.3500 | 4.6200 | 4.3400 | 4.3400 | -9.583% | 186 | 200 | -75.806% |
| 2026-04-08 | 4.0800 | 4.8000 | 4.0800 | 4.8000 | -20.000% | 42 | 107 | -78.125% |
| 2026-04-07 | 5.7000 | 6.0000 | 5.6000 | 6.0000 | +7.143% | 7 | 141 | -82.500% |
| 2026-04-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.512% | 4 | 134 | -81.250% |
| 2026-04-01 | 5.3100 | 5.4300 | 5.3100 | 5.4100 | -9.833% | 11 | 134 | -80.591% |
| 2026-03-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.280% | 1 | 124 | -82.500% |
| 2026-03-30 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +3.193% | 1 | 123 | -82.899% |
| 2026-03-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +13.333% | 1 | 122 | -82.353% |
| 2026-03-26 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | +8.247% | 3 | 123 | -80.000% |
| 2026-03-25 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -9.346% | 1 | 122 | -78.351% |
| 2026-03-24 | 5.2500 | 5.3500 | 5.1500 | 5.3500 | +0.943% | 5 | 122 | -80.374% |
| 2026-03-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.950% | 21 | 121 | -80.189% |
| 2026-03-19 | 5.3000 | 5.3000 | 5.0000 | 5.0500 | -1.751% | 48 | 116 | -79.208% |
| 2026-03-13 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +11.255% | 2 | 69 | -79.572% |
| 2026-03-10 | 4.4000 | 4.6300 | 4.3900 | 4.6200 | -9.055% | 50 | 67 | -77.273% |
| 2026-03-06 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +3.673% | 1 | 18 | -79.331% |
| 2026-03-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +5.832% | 4 | 18 | -78.571% |
| 2026-03-04 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -9.747% | 1 | 14 | -77.322% |
| 2026-02-27 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -11.092% | 1 | 13 | -79.532% |
| 2026-02-12 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +18.969% | 1 | 12 | -81.802% |
| 2026-02-11 | 4.9300 | 5.1700 | 4.8500 | 4.8500 | +8.989% | 3 | 12 | -78.351% |
| 2026-02-10 | 4.1500 | 4.4500 | 4.1500 | 4.4500 | +3.488% | 2 | 9 | -76.404% |
| 2026-02-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.474% | 1 | 7 | -75.581% |
| 2026-02-06 | 5.0200 | 5.0200 | 4.7500 | 4.7500 | 0.000% | 6 | 0 | -77.895% |