HOOD270617P00045000
HOOD Jun 17 2027 45.00 Put
optionOPRA
EODOct 30, 2026
1.97USD+61.475%(+0.75)3Vol548OI
HOOD270617P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.6500 | 1.9700 | 1.6500 | 1.9700 | +61.475% | 3 | 549 | 0.000% |
| 2026-10-28 | 1.1700 | 1.2200 | 1.1600 | 1.2200 | -9.630% | 4 | 549 | +61.475% |
| 2026-10-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +5.469% | 1 | 548 | +45.926% |
| 2026-10-23 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | +4.918% | 4 | 549 | +53.906% |
| 2026-10-22 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1.613% | 1 | 549 | +61.475% |
| 2026-10-19 | 1.4400 | 1.4400 | 1.2300 | 1.2400 | -8.148% | 16 | 544 | +58.871% |
| 2026-10-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +27.358% | 2 | 544 | +45.926% |
| 2026-10-14 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +24.706% | 2 | 546 | +85.849% |
| 2026-10-13 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -1.163% | 94 | 525 | +131.765% |
| 2026-10-12 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | -4.444% | 6 | 528 | +129.070% |
| 2026-10-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 1 | 528 | +118.889% |
| 2026-10-06 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 1 | 528 | +143.210% |
| 2026-10-05 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | -5.319% | 2 | 528 | +121.348% |
| 2026-09-25 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -6.000% | 1 | 529 | +109.574% |
| 2026-09-24 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | -13.793% | 6 | 526 | +97.000% |
| 2026-09-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -15.328% | 1 | 527 | +69.828% |
| 2026-09-17 | 1.4700 | 1.4800 | 1.3700 | 1.3700 | -2.837% | 5 | 526 | +43.796% |
| 2026-09-15 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +6.818% | 1 | 526 | +39.716% |
| 2026-09-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 1 | 525 | +49.242% |
| 2026-09-10 | 1.4300 | 1.4400 | 1.2400 | 1.3500 | +9.756% | 13 | 514 | +45.926% |
| 2026-09-04 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +6.034% | 2 | 514 | +60.163% |
| 2026-09-03 | 1.2500 | 1.2600 | 1.1600 | 1.1600 | -28.395% | 8 | 515 | +69.828% |
| 2026-09-01 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -4.706% | 2 | 517 | +21.605% |
| 2026-08-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 1 | 518 | +15.882% |
| 2026-08-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 2 | 518 | +15.882% |
| 2026-08-20 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -4.762% | 3 | 516 | -1.500% |
| 2026-08-19 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -7.895% | 2 | 516 | -6.190% |
| 2026-08-18 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +9.091% | 10 | 526 | -13.596% |
| 2026-08-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -3.687% | 18 | 526 | -5.742% |
| 2026-08-14 | 2.1800 | 2.1900 | 2.1700 | 2.1700 | -0.459% | 44 | 488 | -9.217% |
| 2026-08-13 | 2.1000 | 2.1900 | 2.1000 | 2.1800 | -17.424% | 37 | 491 | -9.633% |
| 2026-08-10 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -5.036% | 10 | 490 | -25.379% |
| 2026-08-05 | 2.9500 | 2.9500 | 2.7800 | 2.7800 | -13.125% | 2 | 489 | -29.137% |
| 2026-08-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 13 | 489 | -38.438% |
| 2026-08-03 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -5.882% | 20 | 479 | -38.438% |
| 2026-07-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 1 | 478 | -42.059% |
| 2026-07-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 2 | 476 | -38.438% |
| 2026-07-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +21.324% | 10 | 476 | -40.303% |
| 2026-07-16 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -15.000% | 5 | 471 | -27.574% |
| 2026-06-29 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | -5.325% | 15 | 473 | -38.438% |
| 2026-06-24 | 3.4200 | 3.4400 | 3.3800 | 3.3800 | -2.594% | 25 | 466 | -41.716% |
| 2026-06-23 | 4.1000 | 4.1000 | 3.4700 | 3.4700 | +26.642% | 25 | 475 | -43.228% |
| 2026-06-22 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | -10.749% | 2 | 476 | -28.102% |
| 2026-06-18 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +5.862% | 2 | 476 | -35.831% |
| 2026-06-17 | 3.0200 | 3.0200 | 2.9000 | 2.9000 | -15.942% | 13 | 473 | -32.069% |
| 2026-06-15 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | -14.815% | 56 | 431 | -42.899% |
| 2026-06-12 | 4.6800 | 4.6800 | 4.0500 | 4.0500 | -8.989% | 34 | 432 | -51.358% |
| 2026-06-11 | 4.5700 | 4.5700 | 4.4500 | 4.4500 | +6.459% | 55 | 377 | -55.730% |
| 2026-06-10 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -15.556% | 52 | 377 | -52.871% |
| 2026-06-09 | 3.5000 | 4.9500 | 3.5000 | 4.9500 | +4.211% | 21 | 357 | -60.202% |
| 2026-06-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 10 | 357 | -58.526% |
| 2026-06-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +12.791% | 1 | 357 | -59.381% |
| 2026-06-02 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | +6.173% | 2 | 356 | -54.186% |
| 2026-06-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.504% | 1 | 356 | -51.358% |
| 2026-05-29 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -18.902% | 1 | 357 | -50.627% |
| 2026-05-28 | 4.8700 | 4.9200 | 4.7900 | 4.9200 | -1.006% | 8 | 355 | -59.959% |
| 2026-05-27 | 5.1500 | 5.1500 | 4.9700 | 4.9700 | -23.538% | 14 | 349 | -60.362% |
| 2026-05-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +28.713% | 20 | 330 | -69.692% |
| 2026-05-18 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.642% | 10 | 320 | -60.990% |
| 2026-05-14 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -7.170% | 1 | 319 | -59.959% |
| 2026-05-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.922% | 34 | 323 | -62.830% |
| 2026-05-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.592% | 10 | 323 | -61.373% |
| 2026-05-06 | 5.2000 | 5.2000 | 5.0700 | 5.0700 | -2.500% | 4 | 323 | -61.144% |
| 2026-05-05 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | -3.346% | 18 | 323 | -62.115% |
| 2026-05-04 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -5.115% | 1 | 325 | -63.383% |
| 2026-04-30 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -5.500% | 5 | 325 | -65.256% |
| 2026-04-29 | 5.6500 | 6.0000 | 5.6500 | 6.0000 | +30.435% | 11 | 322 | -67.167% |
| 2026-04-27 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | -7.071% | 5 | 323 | -57.174% |
| 2026-04-24 | 5.1500 | 5.1500 | 4.9500 | 4.9500 | +4.211% | 60 | 321 | -60.202% |
| 2026-04-23 | 4.9000 | 4.9500 | 4.7500 | 4.7500 | +3.261% | 153 | 261 | -58.526% |
| 2026-04-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -11.538% | 2 | 181 | -57.174% |
| 2026-04-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +16.854% | 2 | 183 | -62.115% |
| 2026-04-20 | 4.4900 | 4.5000 | 4.4500 | 4.4500 | +2.299% | 45 | 183 | -55.730% |
| 2026-04-17 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -13.000% | 2 | 153 | -54.713% |
| 2026-04-15 | 5.0000 | 5.1400 | 5.0000 | 5.0000 | -10.233% | 14 | 154 | -60.600% |
| 2026-04-14 | 6.4600 | 6.4600 | 5.5500 | 5.5700 | -14.308% | 32 | 150 | -64.632% |
| 2026-04-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 6 | 122 | -69.692% |
| 2026-04-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.493% | 1 | 118 | -67.167% |
| 2026-04-01 | 6.9600 | 7.1000 | 6.9600 | 7.1000 | -3.005% | 2 | 117 | -72.254% |
| 2026-03-31 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -10.184% | 1 | 118 | -73.087% |
| 2026-03-30 | 7.3000 | 8.1500 | 7.3000 | 8.1500 | +3.165% | 5 | 118 | -75.828% |
| 2026-03-27 | 7.2500 | 7.9000 | 7.2500 | 7.9000 | +19.697% | 2 | 113 | -75.063% |
| 2026-03-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.172% | 1 | 113 | -70.152% |
| 2026-03-24 | 6.8700 | 6.9600 | 6.8700 | 6.9600 | +6.260% | 21 | 112 | -71.695% |
| 2026-03-23 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -5.072% | 1 | 110 | -69.924% |
| 2026-03-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +10.400% | 20 | 109 | -71.449% |
| 2026-03-18 | 6.5000 | 6.5000 | 6.2000 | 6.2500 | -0.319% | 25 | 89 | -68.480% |
| 2026-03-17 | 6.2500 | 6.2700 | 6.2500 | 6.2700 | -2.031% | 4 | 70 | -68.581% |
| 2026-03-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.882% | 1 | 68 | -69.219% |
| 2026-03-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.135% | 2 | 69 | -71.029% |
| 2026-03-10 | 6.3500 | 6.5400 | 6.3500 | 6.5300 | +4.815% | 50 | 67 | -69.832% |
| 2026-03-04 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -7.292% | 13 | 29 | -68.379% |
| 2026-02-27 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +4.186% | 1 | 20 | -70.685% |
| 2026-02-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -13.655% | 5 | 21 | -69.457% |
| 2026-02-24 | 7.5000 | 7.5000 | 7.4700 | 7.4700 | +12.331% | 2 | 26 | -73.628% |
| 2026-02-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.218% | 5 | 27 | -70.376% |
| 2026-02-11 | 6.5500 | 6.6500 | 6.5500 | 6.5700 | +19.022% | 12 | 22 | -70.015% |
| 2026-02-10 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +1.845% | 1 | 11 | -64.312% |
| 2026-02-09 | 5.5500 | 5.5500 | 5.4200 | 5.4200 | -27.733% | 15 | 10 | -63.653% |
| 2026-02-05 | 7.1500 | 7.5000 | 7.0000 | 7.5000 | 0.000% | 6 | 6 | -73.733% |