HOOD270617P00055000
HOOD Jun 17 2027 55.00 Put
optionOPRA
EODOct 30, 2026
3.50USD+39.442%(+0.99)8Vol952OI
HOOD270617P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.4000 | 3.5500 | 3.4000 | 3.5000 | +39.442% | 8 | 951 | 0.000% |
| 2026-10-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -1.569% | 13 | 951 | +39.442% |
| 2026-10-28 | 2.7200 | 2.7200 | 2.5200 | 2.5500 | -5.904% | 12 | 949 | +37.255% |
| 2026-10-26 | 2.9000 | 2.9000 | 2.7100 | 2.7100 | +4.231% | 21 | 949 | +29.151% |
| 2026-10-22 | 2.3700 | 2.6000 | 2.3700 | 2.6000 | +0.775% | 4 | 945 | +34.615% |
| 2026-10-15 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +28.358% | 2 | 945 | +35.659% |
| 2026-10-14 | 1.8100 | 2.0100 | 1.8100 | 2.0100 | +11.667% | 3 | 944 | +74.129% |
| 2026-10-09 | 2.0500 | 2.0500 | 1.8000 | 1.8000 | -9.548% | 11 | 943 | +94.444% |
| 2026-10-01 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | +5.291% | 4 | 943 | +75.879% |
| 2026-09-30 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +0.532% | 1 | 942 | +85.185% |
| 2026-09-25 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.590% | 1 | 943 | +86.170% |
| 2026-09-22 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -1.515% | 1 | 943 | +79.487% |
| 2026-09-21 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | -10.000% | 6 | 943 | +76.768% |
| 2026-09-18 | 2.3400 | 2.3400 | 2.2000 | 2.2000 | -17.603% | 3 | 940 | +59.091% |
| 2026-09-15 | 2.7500 | 2.7500 | 2.6600 | 2.6700 | +8.980% | 3 | 938 | +31.086% |
| 2026-09-14 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.543% | 2 | 938 | +42.857% |
| 2026-09-11 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | -3.422% | 3 | 938 | +37.795% |
| 2026-09-10 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | +10.970% | 13 | 933 | +33.080% |
| 2026-09-08 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | +5.333% | 3 | 932 | +47.679% |
| 2026-09-04 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | -0.881% | 12 | 921 | +55.556% |
| 2026-09-03 | 2.4000 | 2.5100 | 2.2400 | 2.2700 | -27.937% | 14 | 920 | +54.185% |
| 2026-09-01 | 3.0200 | 3.2000 | 2.9200 | 3.1500 | +1.613% | 285 | 747 | +11.111% |
| 2026-08-31 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.649% | 11 | 738 | +12.903% |
| 2026-08-28 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | +0.984% | 2 | 737 | +13.636% |
| 2026-08-27 | 2.9700 | 3.0500 | 2.9300 | 3.0500 | -1.613% | 22 | 737 | +14.754% |
| 2026-08-25 | 3.6000 | 3.6000 | 3.1000 | 3.1000 | -3.125% | 16 | 738 | +12.903% |
| 2026-08-24 | 3.4800 | 3.4800 | 3.2000 | 3.2000 | -9.859% | 18 | 738 | +9.375% |
| 2026-08-21 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -12.346% | 13 | 738 | -1.408% |
| 2026-08-18 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.532% | 15 | 738 | -13.580% |
| 2026-08-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.496% | 6 | 738 | -11.392% |
| 2026-08-14 | 4.0500 | 4.0500 | 3.9500 | 4.0100 | -0.743% | 25 | 727 | -12.718% |
| 2026-08-13 | 3.9900 | 4.1200 | 3.8900 | 4.0400 | -9.620% | 56 | 733 | -13.366% |
| 2026-08-12 | 4.4000 | 4.5000 | 4.4000 | 4.4700 | -5.895% | 8 | 734 | -21.700% |
| 2026-08-10 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -3.259% | 18 | 730 | -26.316% |
| 2026-08-07 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -7.358% | 1 | 730 | -28.717% |
| 2026-08-04 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | -5.357% | 31 | 725 | -33.962% |
| 2026-08-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 725 | -37.500% |
| 2026-07-31 | 6.1000 | 6.4400 | 6.0000 | 6.0000 | -1.639% | 21 | 716 | -41.667% |
| 2026-07-30 | 6.2500 | 6.3100 | 6.1000 | 6.1000 | +3.215% | 12 | 706 | -42.623% |
| 2026-07-29 | 6.1700 | 6.1700 | 5.9100 | 5.9100 | -8.372% | 11 | 701 | -40.778% |
| 2026-07-28 | 6.3300 | 6.5300 | 6.3300 | 6.4500 | +12.762% | 8 | 701 | -45.736% |
| 2026-07-27 | 6.5500 | 6.5500 | 5.7200 | 5.7200 | -5.455% | 3 | 700 | -38.811% |
| 2026-07-24 | 5.9000 | 6.0500 | 5.9000 | 6.0500 | +18.627% | 3 | 698 | -42.149% |
| 2026-07-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -11.304% | 1 | 698 | -31.373% |
| 2026-07-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +19.295% | 151 | 697 | -39.130% |
| 2026-07-16 | 4.6000 | 4.8200 | 4.6000 | 4.8200 | +12.617% | 5 | 697 | -27.386% |
| 2026-07-15 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -10.833% | 1 | 698 | -18.224% |
| 2026-07-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 1 | 699 | -27.083% |
| 2026-07-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.191% | 1 | 699 | -23.077% |
| 2026-07-02 | 4.2300 | 4.7000 | 4.2300 | 4.7000 | -13.284% | 3 | 700 | -25.532% |
| 2026-06-29 | 5.6500 | 5.6500 | 5.4200 | 5.4200 | -7.350% | 67 | 662 | -35.424% |
| 2026-06-26 | 6.1500 | 6.1500 | 5.8500 | 5.8500 | -1.681% | 146 | 517 | -40.171% |
| 2026-06-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +16.667% | 29 | 488 | -41.176% |
| 2026-06-23 | 5.1500 | 5.2500 | 5.1000 | 5.1000 | +2.000% | 60 | 460 | -31.373% |
| 2026-06-18 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -3.846% | 36 | 438 | -30.000% |
| 2026-06-17 | 5.5500 | 5.5500 | 4.8500 | 5.2000 | -9.091% | 59 | 415 | -32.692% |
| 2026-06-15 | 5.8000 | 5.8000 | 5.7200 | 5.7200 | -20.000% | 7 | 418 | -38.811% |
| 2026-06-11 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.055% | 20 | 418 | -51.049% |
| 2026-06-10 | 7.2200 | 7.3000 | 7.2200 | 7.3000 | +0.690% | 2 | 418 | -52.055% |
| 2026-06-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -7.643% | 10 | 418 | -51.724% |
| 2026-06-08 | 7.8000 | 7.9000 | 7.7500 | 7.8500 | -3.086% | 193 | 331 | -55.414% |
| 2026-06-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.792% | 2 | 331 | -56.790% |
| 2026-06-04 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +10.986% | 1 | 331 | -55.584% |
| 2026-06-01 | 7.7800 | 7.7800 | 7.0500 | 7.1000 | +5.970% | 50 | 351 | -50.704% |
| 2026-05-29 | 6.9000 | 7.0000 | 6.6000 | 6.7000 | -8.219% | 5 | 353 | -47.761% |
| 2026-05-28 | 7.7500 | 7.7500 | 7.2000 | 7.3000 | -21.081% | 18 | 355 | -52.055% |
| 2026-05-26 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +12.121% | 3 | 355 | -62.162% |
| 2026-05-21 | 8.4500 | 8.4500 | 8.2500 | 8.2500 | -3.169% | 3 | 353 | -57.576% |
| 2026-05-15 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +7.170% | 1 | 353 | -58.920% |
| 2026-05-14 | 8.1500 | 8.1500 | 7.9500 | 7.9500 | -4.790% | 4 | 355 | -55.975% |
| 2026-05-13 | 8.4000 | 8.4000 | 8.2700 | 8.3500 | +1.829% | 7 | 348 | -58.084% |
| 2026-05-12 | 8.4000 | 8.4000 | 8.2000 | 8.2000 | -3.756% | 9 | 344 | -57.317% |
| 2026-05-08 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -9.362% | 1 | 344 | -58.920% |
| 2026-04-30 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | -3.292% | 35 | 344 | -62.766% |
| 2026-04-29 | 8.9500 | 9.8500 | 8.9500 | 9.7200 | +20.000% | 5 | 309 | -63.992% |
| 2026-04-28 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.185% | 1 | 306 | -56.790% |
| 2026-04-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -2.484% | 12 | 305 | -55.414% |
| 2026-04-24 | 8.1000 | 8.1000 | 8.0000 | 8.0500 | 0.000% | 31 | 299 | -56.522% |
| 2026-04-23 | 7.9500 | 8.1500 | 7.7000 | 8.0500 | +8.054% | 91 | 268 | -56.522% |
| 2026-04-22 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +3.472% | 1 | 248 | -53.020% |
| 2026-04-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 87 | 248 | -51.389% |
| 2026-04-17 | 7.0500 | 7.2000 | 7.0500 | 7.2000 | -10.559% | 7 | 172 | -51.389% |
| 2026-04-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +2.548% | 1 | 175 | -56.522% |
| 2026-04-15 | 8.0000 | 8.0500 | 7.8000 | 7.8500 | -26.772% | 11 | 175 | -55.414% |
| 2026-04-13 | 11.0300 | 11.0300 | 10.7200 | 10.7200 | -0.464% | 3 | 172 | -67.351% |
| 2026-04-10 | 10.9500 | 10.9500 | 10.7700 | 10.7700 | +7.700% | 7 | 169 | -67.502% |
| 2026-04-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.394% | 4 | 165 | -65.000% |
| 2026-04-07 | 11.2500 | 11.2500 | 11.1600 | 11.1600 | -10.720% | 3 | 161 | -68.638% |
| 2026-03-30 | 12.3500 | 12.6000 | 12.3300 | 12.5000 | +3.135% | 8 | 160 | -72.000% |
| 2026-03-27 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +18.591% | 1 | 156 | -71.122% |
| 2026-03-25 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -4.038% | 2 | 155 | -65.753% |
| 2026-03-24 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -7.792% | 2 | 157 | -67.136% |
| 2026-03-20 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +11.486% | 1 | 155 | -69.697% |
| 2026-03-19 | 10.6000 | 10.6900 | 10.3600 | 10.3600 | +8.142% | 4 | 156 | -66.216% |
| 2026-03-17 | 9.9000 | 9.9000 | 9.5800 | 9.5800 | +3.233% | 7 | 156 | -63.466% |
| 2026-03-10 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -9.286% | 6 | 159 | -62.284% |
| 2026-03-06 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +5.355% | 2 | 165 | -65.787% |
| 2026-03-04 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -6.635% | 1 | 165 | -63.955% |
| 2026-02-25 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -8.370% | 1 | 164 | -66.346% |
| 2026-02-24 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -0.264% | 2 | 164 | -69.163% |
| 2026-02-23 | 11.4300 | 11.4300 | 11.3000 | 11.3800 | +5.762% | 4 | 162 | -69.244% |
| 2026-02-19 | 10.9000 | 10.9000 | 10.7600 | 10.7600 | +2.476% | 6 | 162 | -67.472% |
| 2026-02-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.943% | 2 | 156 | -66.667% |
| 2026-02-17 | 10.6000 | 10.6500 | 10.6000 | 10.6000 | -5.188% | 63 | 154 | -66.981% |
| 2026-02-13 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -2.358% | 1 | 92 | -68.694% |
| 2026-02-12 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +8.019% | 2 | 92 | -69.432% |
| 2026-02-11 | 10.8000 | 10.8000 | 10.5600 | 10.6000 | +17.127% | 8 | 92 | -66.981% |
| 2026-02-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -7.935% | 1 | 85 | -61.326% |
| 2026-02-06 | 10.0000 | 10.0000 | 9.6200 | 9.8300 | -15.259% | 13 | 84 | -64.395% |
| 2026-02-05 | 10.0000 | 11.6000 | 10.0000 | 11.6000 | +34.104% | 6 | 75 | -69.828% |
| 2026-02-03 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +9.911% | 1 | 69 | -59.538% |
| 2026-02-02 | 7.8300 | 7.8700 | 7.8300 | 7.8700 | +31.167% | 7 | 68 | -55.527% |
| 2026-01-30 | 6.2000 | 6.2000 | 5.9500 | 6.0000 | -6.832% | 57 | 62 | -41.667% |
| 2026-01-29 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +16.036% | 1 | 5 | -45.652% |
| 2026-01-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.035% | 1 | 4 | -36.937% |
| 2026-01-21 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +1.358% | 1 | 3 | -41.374% |
| 2026-01-20 | 6.1000 | 6.1000 | 5.8900 | 5.8900 | -0.169% | 2 | 2 | -40.577% |
| 2026-01-02 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +7.273% | 3 | 2 | -40.678% |
| 2025-12-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 0 | -36.364% |