HOOD270617P00050000
HOOD Jun 17 2027 50.00 Put
optionOPRA
EODOct 30, 2026
2.74USD+54.802%(+0.97)18Vol3,919OI
HOOD270617P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4100 | 2.7400 | 2.4100 | 2.7400 | +54.802% | 18 | 3,914 | 0.000% |
| 2026-10-29 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -8.290% | 18 | 3,913 | +54.802% |
| 2026-10-28 | 1.7900 | 1.9300 | 1.7900 | 1.9300 | +11.561% | 8 | 3,908 | +41.969% |
| 2026-10-27 | 1.7900 | 1.7900 | 1.7100 | 1.7300 | -9.896% | 41 | 3,907 | +58.382% |
| 2026-10-26 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +10.983% | 1 | 3,906 | +42.708% |
| 2026-10-16 | 1.5700 | 1.7300 | 1.5700 | 1.7300 | +1.765% | 6 | 3,905 | +58.382% |
| 2026-10-15 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | +46.552% | 3 | 3,906 | +61.176% |
| 2026-10-13 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | -14.074% | 2 | 3,906 | +136.207% |
| 2026-10-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +5.469% | 9 | 3,897 | +102.963% |
| 2026-10-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +11.304% | 6 | 3,903 | +114.063% |
| 2026-10-06 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | -11.538% | 4 | 3,904 | +138.261% |
| 2026-10-02 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | -2.985% | 6 | 3,906 | +110.769% |
| 2026-10-01 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | -2.190% | 2 | 3,906 | +104.478% |
| 2026-09-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -3.521% | 1 | 3,905 | +100.000% |
| 2026-09-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -4.054% | 1 | 3,905 | +92.958% |
| 2026-09-22 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | +2.778% | 7 | 3,900 | +85.135% |
| 2026-09-21 | 1.4600 | 1.4700 | 1.4000 | 1.4400 | -8.861% | 5 | 3,901 | +90.278% |
| 2026-09-18 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -21.000% | 3 | 3,903 | +73.418% |
| 2026-09-17 | 2.0100 | 2.0700 | 1.9900 | 2.0000 | -11.504% | 42 | 3,875 | +37.000% |
| 2026-09-16 | 2.0800 | 2.2600 | 2.0600 | 2.2600 | +13.000% | 15 | 3,864 | +21.239% |
| 2026-09-15 | 2.0100 | 2.0300 | 2.0000 | 2.0000 | +11.111% | 5 | 3,863 | +37.000% |
| 2026-09-14 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | -6.736% | 15 | 3,874 | +52.222% |
| 2026-09-11 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +1.047% | 1 | 3,875 | +41.969% |
| 2026-09-10 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 1 | 3,874 | +43.455% |
| 2026-09-09 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | +11.696% | 4 | 3,873 | +43.455% |
| 2026-09-08 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +4.908% | 11 | 3,884 | +60.234% |
| 2026-09-03 | 2.0000 | 2.0000 | 1.6300 | 1.6300 | -29.437% | 182 | 3,795 | +68.098% |
| 2026-09-01 | 2.2300 | 2.3500 | 2.2300 | 2.3100 | +5.000% | 26 | 3,795 | +18.615% |
| 2026-08-27 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.930% | 2 | 3,795 | +24.545% |
| 2026-08-26 | 2.3900 | 2.3900 | 2.2800 | 2.2900 | -11.923% | 32 | 3,768 | +19.651% |
| 2026-08-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.691% | 30 | 3,768 | +5.385% |
| 2026-08-24 | 2.5100 | 2.5600 | 2.4600 | 2.4600 | -5.385% | 22 | 3,781 | +11.382% |
| 2026-08-21 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | -11.864% | 3 | 3,784 | +5.385% |
| 2026-08-19 | 3.0200 | 3.0500 | 2.9300 | 2.9500 | -3.279% | 3,428 | 3,971 | -7.119% |
| 2026-08-18 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | +4.096% | 11 | 3,968 | -10.164% |
| 2026-08-17 | 2.9300 | 2.9300 | 2.8800 | 2.9300 | -2.333% | 11 | 3,969 | -6.485% |
| 2026-08-14 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | +1.695% | 22 | 3,968 | -8.667% |
| 2026-08-13 | 3.1700 | 3.1700 | 2.9500 | 2.9500 | -7.233% | 41 | 3,988 | -7.119% |
| 2026-08-12 | 3.4300 | 3.4300 | 3.1800 | 3.1800 | -10.423% | 15 | 3,988 | -13.836% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 6 | 3,982 | -22.817% |
| 2026-08-10 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -4.000% | 22 | 3,982 | -23.889% |
| 2026-08-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.639% | 8 | 3,974 | -26.933% |
| 2026-08-04 | 4.0800 | 4.2500 | 4.0800 | 4.1500 | -3.488% | 13 | 3,966 | -33.976% |
| 2026-08-03 | 4.5000 | 4.5700 | 4.3000 | 4.3000 | -11.704% | 23 | 3,944 | -36.279% |
| 2026-07-31 | 5.1000 | 5.1000 | 4.8700 | 4.8700 | +3.617% | 23 | 3,924 | -43.737% |
| 2026-07-30 | 4.9100 | 4.9100 | 4.7000 | 4.7000 | +5.856% | 3 | 3,923 | -41.702% |
| 2026-07-27 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +12.121% | 10 | 3,918 | -38.288% |
| 2026-07-21 | 4.0800 | 4.0800 | 3.7500 | 3.9600 | -7.907% | 27 | 3,936 | -30.808% |
| 2026-07-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +14.667% | 20 | 3,956 | -36.279% |
| 2026-07-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +8.696% | 1 | 3,956 | -26.933% |
| 2026-07-10 | 3.7700 | 3.7700 | 3.4500 | 3.4500 | -10.390% | 22 | 3,976 | -20.580% |
| 2026-07-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +13.235% | 2 | 3,978 | -28.831% |
| 2026-07-06 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | -1.449% | 33 | 3,993 | -19.412% |
| 2026-07-02 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -10.390% | 8 | 4,001 | -20.580% |
| 2026-07-01 | 4.2200 | 4.2200 | 3.8500 | 3.8500 | -4.938% | 29 | 3,998 | -28.831% |
| 2026-06-30 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -14.737% | 4 | 3,994 | -32.346% |
| 2026-06-25 | 4.7500 | 4.7500 | 4.6000 | 4.7500 | +5.556% | 91 | 3,997 | -42.316% |
| 2026-06-24 | 4.5000 | 4.5000 | 4.3200 | 4.5000 | -24.370% | 4 | 3,997 | -39.111% |
| 2026-06-23 | 4.0000 | 5.9500 | 3.9900 | 5.9500 | +49.123% | 30 | 3,981 | -53.950% |
| 2026-06-22 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +3.636% | 1 | 3,981 | -31.328% |
| 2026-06-18 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | +4.905% | 2 | 3,980 | -28.831% |
| 2026-06-17 | 4.0200 | 4.0200 | 3.6700 | 3.6700 | -18.805% | 15 | 3,992 | -25.341% |
| 2026-06-15 | 4.7000 | 4.7000 | 4.4900 | 4.5200 | -13.077% | 11 | 3,998 | -39.381% |
| 2026-06-12 | 5.4600 | 5.6000 | 5.2000 | 5.2000 | -11.111% | 11 | 3,997 | -47.308% |
| 2026-06-11 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -10.687% | 10 | 4,007 | -53.162% |
| 2026-06-09 | 6.5400 | 6.5500 | 6.5400 | 6.5500 | +6.159% | 35 | 3,997 | -58.168% |
| 2026-06-08 | 6.5000 | 6.5000 | 6.1700 | 6.1700 | +10.573% | 176 | 3,877 | -55.592% |
| 2026-06-04 | 5.5700 | 5.5800 | 5.5700 | 5.5800 | -10.000% | 20 | 3,887 | -50.896% |
| 2026-06-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +14.815% | 1 | 3,887 | -55.806% |
| 2026-06-01 | 5.8000 | 5.8900 | 5.4000 | 5.4000 | +6.931% | 14 | 3,875 | -49.259% |
| 2026-05-29 | 5.4200 | 5.6500 | 5.0400 | 5.0500 | -17.213% | 19 | 3,857 | -45.743% |
| 2026-05-28 | 6.7500 | 6.7500 | 5.8000 | 6.1000 | -3.175% | 18 | 3,849 | -55.082% |
| 2026-05-27 | 6.4000 | 6.6000 | 6.3000 | 6.3000 | -6.667% | 15 | 3,834 | -56.508% |
| 2026-05-26 | 6.6000 | 6.7500 | 6.6000 | 6.7500 | +0.746% | 14 | 3,833 | -59.407% |
| 2026-05-22 | 6.6200 | 6.7500 | 6.6200 | 6.7000 | +3.876% | 6 | 3,827 | -59.104% |
| 2026-05-21 | 6.5700 | 6.6500 | 6.4500 | 6.4500 | -0.769% | 39 | 3,791 | -57.519% |
| 2026-05-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 2 | 3,793 | -57.846% |
| 2026-05-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.817% | 1 | 3,794 | -59.706% |
| 2026-05-18 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +3.150% | 15 | 3,794 | -58.168% |
| 2026-05-11 | 6.3000 | 6.3500 | 6.2500 | 6.3500 | -5.926% | 52 | 3,781 | -56.850% |
| 2026-05-08 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | +0.746% | 40 | 3,741 | -59.407% |
| 2026-05-07 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -2.190% | 3 | 3,738 | -59.104% |
| 2026-05-06 | 7.1200 | 7.1200 | 6.8500 | 6.8500 | +1.481% | 29 | 3,738 | -60.000% |
| 2026-05-04 | 6.6300 | 6.7500 | 6.5900 | 6.7500 | -2.174% | 32 | 3,757 | -59.407% |
| 2026-05-01 | 7.2000 | 7.2000 | 6.9000 | 6.9000 | -5.609% | 46 | 3,683 | -60.290% |
| 2026-04-30 | 7.7000 | 7.7000 | 7.2500 | 7.3100 | -4.444% | 10 | 3,683 | -62.517% |
| 2026-04-29 | 7.4500 | 7.9000 | 7.3900 | 7.6500 | +20.472% | 15 | 3,678 | -64.183% |
| 2026-04-24 | 6.4500 | 6.4500 | 6.3500 | 6.3500 | -1.550% | 169 | 3,669 | -56.850% |
| 2026-04-23 | 6.0000 | 6.7500 | 6.0000 | 6.4500 | +12.174% | 3,519 | 3,616 | -57.519% |
| 2026-04-20 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | +1.411% | 25 | 208 | -52.348% |
| 2026-04-17 | 5.9000 | 5.9000 | 5.5500 | 5.6700 | -12.769% | 7 | 225 | -51.675% |
| 2026-04-16 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | +4.839% | 12 | 223 | -57.846% |
| 2026-04-15 | 6.5500 | 6.5800 | 6.2000 | 6.2000 | -13.529% | 82 | 212 | -55.806% |
| 2026-04-14 | 7.2500 | 7.5500 | 7.1700 | 7.1700 | -17.586% | 6 | 165 | -61.785% |
| 2026-04-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.571% | 1 | 162 | -68.506% |
| 2026-04-10 | 9.2000 | 9.2000 | 8.5000 | 8.7500 | +10.759% | 4 | 162 | -68.686% |
| 2026-04-08 | 7.4000 | 7.9000 | 7.4000 | 7.9000 | -13.472% | 6 | 161 | -65.316% |
| 2026-04-07 | 9.4000 | 9.6200 | 9.1000 | 9.1300 | -5.192% | 14 | 161 | -69.989% |
| 2026-04-02 | 9.9000 | 9.9000 | 9.6300 | 9.6300 | +8.814% | 14 | 159 | -71.547% |
| 2026-04-01 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.428% | 1 | 159 | -69.040% |
| 2026-03-31 | 9.8000 | 9.8000 | 9.2200 | 9.2600 | -11.388% | 25 | 160 | -70.410% |
| 2026-03-30 | 10.1000 | 10.4500 | 10.1000 | 10.4500 | +6.415% | 2 | 146 | -73.780% |
| 2026-03-27 | 9.6400 | 9.8200 | 9.4500 | 9.8200 | +11.591% | 85 | 146 | -72.098% |
| 2026-03-26 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +6.024% | 1 | 106 | -68.864% |
| 2026-03-25 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -4.707% | 1 | 106 | -66.988% |
| 2026-03-24 | 8.7200 | 8.8000 | 8.7100 | 8.7100 | +5.576% | 22 | 105 | -68.542% |
| 2026-03-23 | 8.0500 | 8.2500 | 8.0500 | 8.2500 | -6.780% | 4 | 103 | -66.788% |
| 2026-03-20 | 8.4200 | 8.8500 | 8.4100 | 8.8500 | +13.462% | 12 | 102 | -69.040% |
| 2026-03-17 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | -6.250% | 3 | 92 | -64.872% |
| 2026-03-16 | 8.2500 | 8.3200 | 8.2500 | 8.3200 | +4.000% | 4 | 90 | -67.067% |
| 2026-03-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 2 | 87 | -65.750% |
| 2026-03-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.550% | 1 | 85 | -64.872% |
| 2026-03-03 | 8.4600 | 8.7200 | 8.4600 | 8.7200 | +7.654% | 3 | 85 | -68.578% |
| 2026-03-02 | 9.2000 | 9.2000 | 8.1000 | 8.1000 | -4.142% | 2 | 85 | -66.173% |
| 2026-02-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.808% | 1 | 85 | -67.574% |
| 2026-02-26 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -3.095% | 1 | 84 | -66.339% |
| 2026-02-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -6.145% | 4 | 88 | -67.381% |
| 2026-02-24 | 8.9000 | 8.9500 | 8.9000 | 8.9500 | -4.584% | 4 | 88 | -69.385% |
| 2026-02-23 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +11.667% | 1 | 89 | -70.789% |
| 2026-02-20 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -7.182% | 2 | 90 | -67.381% |
| 2026-02-19 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +6.471% | 1 | 90 | -69.724% |
| 2026-02-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.104% | 1 | 91 | -67.765% |
| 2026-02-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.977% | 1 | 92 | -70.055% |
| 2026-02-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.046% | 1 | 92 | -68.864% |
| 2026-02-12 | 8.9600 | 9.7500 | 8.9600 | 9.5700 | +15.301% | 28 | 92 | -71.369% |
| 2026-02-11 | 8.2500 | 8.7000 | 8.2200 | 8.3000 | +19.424% | 16 | 71 | -66.988% |
| 2026-02-09 | 8.1800 | 8.1800 | 6.9400 | 6.9500 | -15.244% | 7 | 64 | -60.576% |
| 2026-02-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -12.951% | 1 | 61 | -66.585% |
| 2026-02-05 | 9.0500 | 9.4200 | 9.0500 | 9.4200 | +20.769% | 8 | 62 | -70.913% |
| 2026-02-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +10.638% | 2 | 62 | -64.872% |
| 2026-02-03 | 6.5500 | 7.0500 | 6.4500 | 7.0500 | +7.798% | 8 | 62 | -61.135% |
| 2026-02-02 | 6.2500 | 6.5400 | 5.9500 | 6.5400 | +25.528% | 50 | 54 | -58.104% |
| 2026-01-30 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +18.409% | 1 | 31 | -47.409% |
| 2026-01-26 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -4.348% | 6 | 30 | -37.727% |
| 2026-01-22 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +3.371% | 9 | 29 | -40.435% |
| 2026-01-16 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 2 | 28 | -38.427% |
| 2026-01-14 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | +1.205% | 7 | 28 | -34.762% |
| 2026-01-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -12.076% | 20 | 22 | -33.976% |
| 2026-01-02 | 5.0000 | 5.0000 | 4.7200 | 4.7200 | +4.656% | 2 | 2 | -41.949% |
| 2025-12-24 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 0.000% | 1 | 0 | -39.246% |