HOOD270617P00060000
HOOD Jun 17 2027 60.00 Put
optionOPRA
EODOct 30, 2026
5.33USD+51.420%(+1.81)348Vol1,923OI
HOOD270617P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.6200 | 5.3300 | 4.6200 | 5.3300 | +51.420% | 348 | 1,600 | 0.000% |
| 2026-10-29 | 3.6000 | 3.6000 | 3.5000 | 3.5200 | -2.222% | 19 | 1,597 | +51.420% |
| 2026-10-28 | 3.8500 | 3.8500 | 3.5500 | 3.6000 | +8.108% | 26 | 1,598 | +48.056% |
| 2026-10-27 | 3.5000 | 3.5000 | 3.3100 | 3.3300 | -11.671% | 3 | 1,597 | +60.060% |
| 2026-10-26 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | +4.722% | 2 | 1,597 | +41.379% |
| 2026-10-23 | 3.5000 | 3.6000 | 3.3900 | 3.6000 | +7.463% | 9 | 1,592 | +48.056% |
| 2026-10-22 | 3.1900 | 3.3500 | 3.1600 | 3.3500 | +15.517% | 6 | 1,588 | +59.104% |
| 2026-10-21 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | -13.174% | 15 | 1,588 | +83.793% |
| 2026-10-20 | 3.7000 | 3.7000 | 3.3000 | 3.3400 | -5.114% | 11 | 1,587 | +59.581% |
| 2026-10-19 | 3.6500 | 3.6500 | 3.5200 | 3.5200 | -0.845% | 2 | 1,585 | +51.420% |
| 2026-10-16 | 3.5000 | 3.6500 | 3.4100 | 3.5500 | +17.550% | 20 | 1,577 | +50.141% |
| 2026-10-15 | 3.5300 | 3.6900 | 3.0200 | 3.0200 | -2.581% | 8 | 1,575 | +76.490% |
| 2026-10-14 | 2.9000 | 3.1000 | 2.8500 | 3.1000 | +23.506% | 442 | 1,476 | +71.935% |
| 2026-10-07 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | +4.583% | 3 | 1,474 | +112.351% |
| 2026-10-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -8.046% | 1 | 1,473 | +122.083% |
| 2026-10-01 | 2.5700 | 2.6100 | 2.5700 | 2.6100 | -2.247% | 2 | 1,474 | +104.215% |
| 2026-09-29 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +8.980% | 1 | 1,475 | +99.625% |
| 2026-09-25 | 2.6000 | 2.6000 | 2.4500 | 2.4500 | -2.000% | 3 | 1,477 | +117.551% |
| 2026-09-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.475% | 4 | 1,477 | +113.200% |
| 2026-09-22 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -1.894% | 1 | 1,478 | +105.792% |
| 2026-09-21 | 2.7100 | 2.7100 | 2.6400 | 2.6400 | -9.278% | 2 | 1,479 | +101.894% |
| 2026-09-18 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -20.274% | 1 | 1,480 | +83.162% |
| 2026-09-17 | 3.5800 | 3.7500 | 3.5800 | 3.6500 | -8.521% | 28 | 1,486 | +46.027% |
| 2026-09-16 | 3.9300 | 3.9900 | 3.8500 | 3.9900 | +14.986% | 22 | 1,506 | +33.584% |
| 2026-09-15 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | +2.967% | 21 | 1,485 | +53.602% |
| 2026-09-14 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -0.882% | 1 | 1,486 | +58.160% |
| 2026-09-11 | 3.5400 | 3.5400 | 3.4000 | 3.4000 | 0.000% | 4 | 1,487 | +56.765% |
| 2026-09-10 | 3.4000 | 3.4000 | 3.3700 | 3.4000 | +3.030% | 17 | 1,493 | +56.765% |
| 2026-09-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 1 | 1,494 | +61.515% |
| 2026-09-08 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | +10.345% | 21 | 1,477 | +66.562% |
| 2026-09-04 | 3.0500 | 3.0800 | 2.9000 | 2.9000 | -3.333% | 34 | 1,463 | +83.793% |
| 2026-09-03 | 3.3300 | 3.3300 | 2.9300 | 3.0000 | -24.623% | 20 | 1,472 | +77.667% |
| 2026-09-02 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -4.096% | 2 | 1,472 | +33.920% |
| 2026-09-01 | 4.0100 | 4.2000 | 4.0100 | 4.1500 | +1.716% | 10 | 1,474 | +28.434% |
| 2026-08-31 | 4.0500 | 4.3000 | 4.0500 | 4.0800 | -4.000% | 10 | 1,464 | +30.637% |
| 2026-08-28 | 4.2100 | 4.2500 | 4.2100 | 4.2500 | +10.390% | 6 | 1,460 | +25.412% |
| 2026-08-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.990% | 7 | 1,460 | +38.442% |
| 2026-08-26 | 4.1500 | 4.1500 | 4.0100 | 4.0100 | -3.373% | 39 | 1,433 | +32.918% |
| 2026-08-25 | 4.4500 | 4.4500 | 3.9900 | 4.1500 | -9.783% | 21 | 1,430 | +28.434% |
| 2026-08-24 | 4.5800 | 4.8800 | 4.3400 | 4.6000 | +2.450% | 17 | 1,423 | +15.870% |
| 2026-08-21 | 4.8400 | 4.8400 | 4.4900 | 4.4900 | -16.852% | 14 | 1,434 | +18.708% |
| 2026-08-20 | 4.9900 | 5.4000 | 4.9900 | 5.4000 | +8.000% | 16 | 1,423 | -1.296% |
| 2026-08-19 | 5.4000 | 5.4000 | 5.0000 | 5.0000 | -7.236% | 6 | 1,423 | +6.600% |
| 2026-08-18 | 5.8800 | 5.8800 | 5.3900 | 5.3900 | +4.255% | 9 | 1,421 | -1.113% |
| 2026-08-17 | 5.1500 | 5.1700 | 5.1000 | 5.1700 | -5.657% | 24 | 1,416 | +3.095% |
| 2026-08-14 | 5.3300 | 5.4800 | 5.2000 | 5.4800 | +10.707% | 14 | 1,409 | -2.737% |
| 2026-08-13 | 5.3900 | 5.4000 | 4.9500 | 4.9500 | -10.650% | 277 | 1,608 | +7.677% |
| 2026-08-12 | 5.7900 | 5.8500 | 5.5400 | 5.5400 | -8.430% | 21 | 1,609 | -3.791% |
| 2026-08-11 | 6.0500 | 6.0500 | 5.9600 | 6.0500 | -2.419% | 5 | 1,607 | -11.901% |
| 2026-08-10 | 6.2000 | 6.3000 | 6.2000 | 6.2000 | -3.876% | 9 | 1,604 | -14.032% |
| 2026-08-07 | 6.4200 | 6.5500 | 6.2500 | 6.4500 | -5.147% | 28 | 1,599 | -17.364% |
| 2026-08-05 | 6.5400 | 6.8000 | 6.5400 | 6.8000 | +2.564% | 57 | 1,599 | -21.618% |
| 2026-08-04 | 7.0000 | 7.2500 | 6.6300 | 6.6300 | -7.273% | 61 | 1,595 | -19.608% |
| 2026-08-03 | 7.2000 | 7.2000 | 7.1000 | 7.1500 | -9.608% | 5 | 1,592 | -25.455% |
| 2026-07-31 | 7.8000 | 8.0000 | 7.8000 | 7.9100 | +1.410% | 16 | 1,596 | -32.617% |
| 2026-07-30 | 8.2100 | 8.2100 | 7.7000 | 7.8000 | 0.000% | 15 | 1,597 | -31.667% |
| 2026-07-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.515% | 10 | 1,587 | -31.667% |
| 2026-07-28 | 8.4000 | 8.4000 | 7.5000 | 7.7600 | +4.021% | 44 | 1,584 | -31.314% |
| 2026-07-24 | 7.4000 | 7.6000 | 7.4000 | 7.4600 | +10.682% | 214 | 1,373 | -28.552% |
| 2026-07-20 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -4.397% | 1 | 1,373 | -20.920% |
| 2026-07-17 | 7.0300 | 7.0500 | 6.8500 | 7.0500 | +17.500% | 22 | 1,352 | -24.397% |
| 2026-07-16 | 6.0000 | 6.0000 | 5.9500 | 6.0000 | +4.348% | 201 | 1,160 | -11.167% |
| 2026-07-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.709% | 1 | 1,160 | -7.304% |
| 2026-07-13 | 5.5700 | 5.8500 | 5.5700 | 5.8500 | +2.632% | 3 | 1,159 | -8.889% |
| 2026-07-10 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 5 | 1,159 | -6.491% |
| 2026-07-09 | 5.5000 | 5.7000 | 5.3500 | 5.7000 | +3.261% | 14 | 1,161 | -6.491% |
| 2026-07-06 | 5.5000 | 5.8000 | 5.3500 | 5.5200 | -4.000% | 25 | 1,170 | -3.442% |
| 2026-07-02 | 5.5800 | 5.8100 | 5.5800 | 5.7500 | -8.147% | 20 | 1,163 | -7.304% |
| 2026-07-01 | 6.3000 | 6.3000 | 6.2600 | 6.2600 | -9.275% | 4 | 1,163 | -14.856% |
| 2026-06-29 | 6.9000 | 6.9200 | 6.8500 | 6.9000 | -6.122% | 70 | 1,135 | -22.754% |
| 2026-06-26 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | -2.906% | 189 | 1,040 | -27.483% |
| 2026-06-25 | 7.3000 | 7.6000 | 7.3000 | 7.5700 | +9.710% | 61 | 1,019 | -29.590% |
| 2026-06-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.322% | 1 | 1,019 | -22.754% |
| 2026-06-23 | 6.8000 | 6.8100 | 6.1000 | 6.8100 | +10.912% | 73 | 1,006 | -21.733% |
| 2026-06-22 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -0.968% | 2 | 1,006 | -13.192% |
| 2026-06-18 | 6.3000 | 6.5000 | 6.2000 | 6.2000 | 0.000% | 7 | 1,008 | -14.032% |
| 2026-06-17 | 6.9500 | 6.9500 | 6.2000 | 6.2000 | -15.068% | 76 | 956 | -14.032% |
| 2026-06-16 | 7.1000 | 7.3000 | 7.1000 | 7.3000 | -0.273% | 2 | 956 | -26.986% |
| 2026-06-15 | 7.6000 | 7.6000 | 7.2000 | 7.3200 | -22.128% | 61 | 1,004 | -27.186% |
| 2026-06-11 | 9.3800 | 9.4000 | 9.3800 | 9.4000 | -6.931% | 2 | 1,006 | -43.298% |
| 2026-06-09 | 10.3500 | 10.3500 | 10.1000 | 10.1000 | -3.810% | 2 | 1,006 | -47.228% |
| 2026-06-05 | 9.9000 | 10.7700 | 9.9000 | 10.5000 | +11.347% | 9 | 1,006 | -49.238% |
| 2026-06-04 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -2.884% | 1 | 1,007 | -43.478% |
| 2026-06-03 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +2.751% | 6 | 1,007 | -45.108% |
| 2026-06-02 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +2.717% | 1 | 1,007 | -43.598% |
| 2026-06-01 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | +11.515% | 4 | 1,005 | -42.065% |
| 2026-05-29 | 8.6000 | 8.7000 | 8.2500 | 8.2500 | -14.508% | 23 | 1,008 | -35.394% |
| 2026-05-28 | 10.7200 | 10.7200 | 9.6500 | 9.6500 | -10.648% | 11 | 1,009 | -44.767% |
| 2026-05-22 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.349% | 1 | 1,008 | -50.648% |
| 2026-05-21 | 10.6000 | 10.6000 | 10.2500 | 10.4500 | -0.476% | 4 | 1,009 | -48.995% |
| 2026-05-20 | 10.5000 | 10.5000 | 10.4500 | 10.5000 | -1.869% | 12 | 1,001 | -49.238% |
| 2026-05-19 | 10.6500 | 10.9000 | 10.4800 | 10.7000 | 0.000% | 322 | 762 | -50.187% |
| 2026-05-18 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +4.390% | 3 | 759 | -50.187% |
| 2026-05-12 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +2.295% | 1 | 759 | -48.000% |
| 2026-05-11 | 10.3500 | 10.3500 | 10.0200 | 10.0200 | -4.662% | 21 | 769 | -46.806% |
| 2026-05-08 | 10.6000 | 10.6000 | 10.5000 | 10.5100 | -2.955% | 27 | 743 | -49.286% |
| 2026-05-07 | 10.3500 | 10.8300 | 10.3500 | 10.8300 | +3.935% | 111 | 644 | -50.785% |
| 2026-05-06 | 10.8500 | 10.8500 | 10.2500 | 10.4200 | -0.762% | 236 | 644 | -48.848% |
| 2026-05-05 | 11.7000 | 11.7000 | 10.5000 | 10.5000 | -1.501% | 11 | 565 | -49.238% |
| 2026-05-04 | 10.5900 | 10.6600 | 10.5000 | 10.6600 | -2.737% | 19 | 571 | -50.000% |
| 2026-05-01 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | -4.446% | 4 | 550 | -51.369% |
| 2026-04-30 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -5.984% | 5 | 550 | -53.531% |
| 2026-04-29 | 11.9100 | 12.2500 | 11.7000 | 12.2000 | +23.858% | 24 | 548 | -56.311% |
| 2026-04-28 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +0.102% | 2 | 541 | -45.888% |
| 2026-04-27 | 9.2500 | 9.8400 | 9.2500 | 9.8400 | +0.204% | 2 | 543 | -45.833% |
| 2026-04-24 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -1.800% | 1 | 542 | -45.723% |
| 2026-04-23 | 10.0500 | 10.1000 | 9.8900 | 10.0000 | +10.497% | 4 | 543 | -46.700% |
| 2026-04-22 | 9.0900 | 9.0900 | 9.0500 | 9.0500 | -4.030% | 2 | 541 | -41.105% |
| 2026-04-21 | 9.8000 | 9.8000 | 9.2000 | 9.4300 | +6.674% | 6 | 541 | -43.478% |
| 2026-04-17 | 8.5500 | 9.1400 | 8.5500 | 8.8400 | -7.628% | 16 | 539 | -39.706% |
| 2026-04-16 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -6.634% | 14 | 546 | -44.305% |
| 2026-04-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -6.478% | 1 | 532 | -48.000% |
| 2026-04-14 | 11.0000 | 11.0000 | 10.9600 | 10.9600 | -15.627% | 12 | 531 | -51.369% |
| 2026-04-13 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +1.405% | 2 | 522 | -58.968% |
| 2026-04-09 | 12.9000 | 12.9000 | 12.8100 | 12.8100 | -1.839% | 3 | 520 | -58.392% |
| 2026-04-08 | 11.9000 | 13.0500 | 11.9000 | 13.0500 | -4.044% | 8 | 520 | -59.157% |
| 2026-04-07 | 13.9500 | 14.0000 | 13.6000 | 13.6000 | +1.493% | 7 | 520 | -60.809% |
| 2026-04-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -3.458% | 1 | 525 | -60.224% |
| 2026-04-02 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +1.685% | 1 | 524 | -61.599% |
| 2026-03-31 | 14.1600 | 14.3300 | 13.6500 | 13.6500 | -9.182% | 16 | 524 | -60.952% |
| 2026-03-30 | 14.0800 | 15.0800 | 14.0800 | 15.0300 | +2.945% | 11 | 512 | -64.538% |
| 2026-03-27 | 14.2700 | 14.6000 | 14.1700 | 14.6000 | +19.770% | 24 | 511 | -63.493% |
| 2026-03-25 | 12.1200 | 12.1900 | 12.1200 | 12.1900 | -8.069% | 2 | 514 | -56.276% |
| 2026-03-24 | 13.2000 | 13.2600 | 13.2000 | 13.2600 | +7.108% | 2 | 514 | -59.804% |
| 2026-03-23 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -6.141% | 2 | 513 | -56.947% |
| 2026-03-20 | 12.7800 | 13.1900 | 12.7800 | 13.1900 | +5.351% | 4 | 511 | -59.591% |
| 2026-03-19 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -3.692% | 1 | 508 | -57.428% |
| 2026-03-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.638% | 1 | 507 | -59.000% |
| 2026-03-17 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -9.196% | 1 | 507 | -54.638% |
| 2026-03-13 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +3.852% | 30 | 508 | -58.810% |
| 2026-03-12 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +3.833% | 2 | 538 | -57.223% |
| 2026-03-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.415% | 3 | 536 | -55.583% |
| 2026-03-09 | 12.3000 | 12.3500 | 12.0500 | 12.0500 | -5.859% | 36 | 533 | -55.768% |
| 2026-03-06 | 13.0000 | 13.0000 | 12.0800 | 12.8000 | +9.402% | 28 | 533 | -58.359% |
| 2026-03-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.815% | 15 | 533 | -54.444% |
| 2026-03-04 | 11.7000 | 11.7000 | 11.2700 | 11.2700 | -6.860% | 5 | 529 | -52.706% |
| 2026-03-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -5.321% | 1 | 534 | -55.950% |
| 2026-02-27 | 12.6900 | 12.7800 | 12.6900 | 12.7800 | +6.500% | 301 | 533 | -58.294% |
| 2026-02-26 | 12.3000 | 12.3000 | 12.0000 | 12.0000 | -6.615% | 4 | 232 | -55.583% |
| 2026-02-25 | 12.3500 | 12.8500 | 12.3500 | 12.8500 | -5.723% | 2 | 234 | -58.521% |
| 2026-02-23 | 13.6000 | 13.6300 | 13.6000 | 13.6300 | +2.481% | 2 | 234 | -60.895% |
| 2026-02-19 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +7.692% | 1 | 234 | -59.925% |
| 2026-02-18 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -5.000% | 1 | 233 | -56.842% |
| 2026-02-17 | 13.0000 | 13.0000 | 12.8500 | 13.0000 | -1.887% | 16 | 232 | -59.000% |
| 2026-02-13 | 12.9500 | 13.2500 | 12.9500 | 13.2500 | -5.895% | 2 | 237 | -59.774% |
| 2026-02-12 | 13.2000 | 14.4000 | 12.7500 | 14.0800 | +15.127% | 15 | 237 | -62.145% |
| 2026-02-11 | 12.1100 | 13.0000 | 12.1100 | 12.2300 | +2.946% | 14 | 238 | -56.419% |
| 2026-02-06 | 12.2500 | 12.3800 | 11.6500 | 11.8800 | -15.143% | 48 | 228 | -55.135% |
| 2026-02-05 | 12.6000 | 14.0000 | 12.6000 | 14.0000 | +13.636% | 37 | 184 | -61.929% |
| 2026-02-04 | 10.4500 | 12.5500 | 10.4500 | 12.3200 | +19.380% | 36 | 169 | -56.737% |
| 2026-02-03 | 9.9000 | 10.7000 | 9.9000 | 10.3200 | +4.348% | 61 | 174 | -48.353% |
| 2026-02-02 | 9.1500 | 9.9500 | 9.1500 | 9.8900 | +18.160% | 100 | 118 | -46.107% |
| 2026-01-30 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +13.878% | 1 | 18 | -36.320% |
| 2026-01-21 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +8.088% | 15 | 17 | -27.483% |
| 2026-01-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 1 | 2 | -21.618% |
| 2026-01-07 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 1 | -20.448% |