HOOD270617P00065000
HOOD Jun 17 2027 65.00 Put
optionOPRA
EODOct 30, 2026
6.96USD+45.000%(+2.16)86Vol1,787OI
HOOD270617P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.0000 | 6.9700 | 6.0000 | 6.9600 | +45.000% | 86 | 1,769 | 0.000% |
| 2026-10-29 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -1.031% | 19 | 1,756 | +45.000% |
| 2026-10-28 | 5.2000 | 5.2000 | 4.8000 | 4.8500 | +4.752% | 41 | 1,727 | +43.505% |
| 2026-10-27 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -7.400% | 20 | 1,727 | +50.324% |
| 2026-10-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 1 | 1,727 | +39.200% |
| 2026-10-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +27.632% | 1 | 1,726 | +43.505% |
| 2026-10-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.367% | 10 | 1,726 | +83.158% |
| 2026-10-20 | 4.5500 | 4.5500 | 4.3900 | 4.4900 | -3.441% | 24 | 1,727 | +55.011% |
| 2026-10-19 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 1 | 1,728 | +49.677% |
| 2026-10-16 | 4.4000 | 4.6500 | 4.4000 | 4.6500 | +12.048% | 14 | 1,731 | +49.677% |
| 2026-10-15 | 4.7000 | 4.8600 | 4.1500 | 4.1500 | +1.220% | 5 | 1,732 | +67.711% |
| 2026-10-14 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | +30.159% | 4 | 1,728 | +69.756% |
| 2026-10-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -4.545% | 5 | 1,728 | +120.952% |
| 2026-10-07 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +8.197% | 3 | 1,725 | +110.909% |
| 2026-10-05 | 3.1600 | 3.1600 | 3.0000 | 3.0500 | -8.408% | 11 | 1,725 | +128.197% |
| 2026-09-29 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +2.462% | 1 | 1,724 | +109.009% |
| 2026-09-28 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 10 | 1,714 | +114.154% |
| 2026-09-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 2 | 1,714 | +128.197% |
| 2026-09-22 | 3.3700 | 3.3700 | 3.3000 | 3.3000 | -0.901% | 2 | 1,713 | +110.909% |
| 2026-09-21 | 3.4500 | 3.4500 | 3.3300 | 3.3300 | -11.200% | 22 | 1,711 | +109.009% |
| 2026-09-18 | 3.8600 | 3.8600 | 3.7500 | 3.7500 | -20.382% | 59 | 1,676 | +85.600% |
| 2026-09-17 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -7.283% | 1 | 1,676 | +47.771% |
| 2026-09-16 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +5.833% | 4 | 1,676 | +37.008% |
| 2026-09-15 | 4.5000 | 4.8000 | 4.4100 | 4.8000 | +11.888% | 11 | 1,669 | +45.000% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.2900 | 4.2900 | -3.378% | 2 | 1,671 | +62.238% |
| 2026-09-11 | 4.5500 | 4.5500 | 4.4400 | 4.4400 | +0.680% | 23 | 1,671 | +56.757% |
| 2026-09-10 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | +4.009% | 8 | 1,671 | +57.823% |
| 2026-09-08 | 3.8200 | 4.2400 | 3.8200 | 4.2400 | +9.561% | 10 | 1,678 | +64.151% |
| 2026-09-04 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | +1.842% | 26 | 1,659 | +79.845% |
| 2026-09-03 | 4.2900 | 4.2900 | 3.7000 | 3.8000 | -28.166% | 561 | 1,397 | +83.158% |
| 2026-08-31 | 5.6000 | 5.6000 | 5.2900 | 5.2900 | -0.750% | 16 | 1,394 | +31.569% |
| 2026-08-28 | 5.4000 | 5.4000 | 5.1000 | 5.3300 | +7.677% | 6 | 1,394 | +30.582% |
| 2026-08-27 | 5.1500 | 5.1500 | 4.9500 | 4.9500 | -4.808% | 10 | 1,392 | +40.606% |
| 2026-08-26 | 5.2500 | 5.2500 | 5.1500 | 5.2000 | -6.306% | 15 | 1,384 | +33.846% |
| 2026-08-25 | 5.5600 | 5.5600 | 5.5500 | 5.5500 | -0.893% | 14 | 1,384 | +25.405% |
| 2026-08-24 | 6.2000 | 6.2000 | 5.5000 | 5.6000 | -6.667% | 64 | 1,406 | +24.286% |
| 2026-08-21 | 6.3000 | 6.3000 | 6.0000 | 6.0000 | -11.765% | 6 | 1,407 | +16.000% |
| 2026-08-20 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | +3.817% | 3 | 1,408 | +2.353% |
| 2026-08-19 | 6.6200 | 6.6200 | 6.3400 | 6.5500 | -5.755% | 6 | 1,412 | +6.260% |
| 2026-08-18 | 7.1000 | 7.1000 | 6.9200 | 6.9500 | +2.659% | 5 | 1,412 | +0.144% |
| 2026-08-17 | 6.6500 | 6.7700 | 6.6500 | 6.7700 | +1.045% | 3 | 1,410 | +2.806% |
| 2026-08-14 | 6.9000 | 6.9000 | 6.6500 | 6.7000 | 0.000% | 12 | 1,403 | +3.881% |
| 2026-08-13 | 6.8400 | 6.8400 | 6.7000 | 6.7000 | -5.767% | 7 | 1,403 | +3.881% |
| 2026-08-12 | 7.6500 | 7.6500 | 7.1100 | 7.1100 | -7.059% | 2 | 1,403 | -2.110% |
| 2026-08-11 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.290% | 5 | 1,401 | -9.020% |
| 2026-08-10 | 7.7500 | 7.8000 | 7.7500 | 7.7500 | -3.125% | 5 | 1,399 | -10.194% |
| 2026-08-07 | 8.0000 | 8.1500 | 8.0000 | 8.0000 | -4.762% | 9 | 1,402 | -13.000% |
| 2026-08-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +0.239% | 1 | 1,402 | -17.143% |
| 2026-08-05 | 8.5000 | 8.5000 | 8.2500 | 8.3800 | -0.475% | 114 | 1,400 | -16.945% |
| 2026-08-04 | 8.7500 | 8.7500 | 8.4200 | 8.4200 | -5.922% | 6 | 1,394 | -17.340% |
| 2026-08-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -9.137% | 2 | 1,392 | -22.235% |
| 2026-07-31 | 10.9500 | 10.9500 | 9.8500 | 9.8500 | +2.178% | 7 | 1,388 | -29.340% |
| 2026-07-30 | 8.9900 | 9.6400 | 8.9900 | 9.6400 | -1.532% | 5 | 1,388 | -27.801% |
| 2026-07-29 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +2.944% | 15 | 1,388 | -28.907% |
| 2026-07-28 | 9.7200 | 9.7200 | 9.4500 | 9.5100 | +3.934% | 12 | 1,398 | -26.814% |
| 2026-07-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.929% | 5 | 1,398 | -23.934% |
| 2026-07-24 | 9.2500 | 9.3500 | 9.2500 | 9.3300 | +18.251% | 7 | 1,392 | -25.402% |
| 2026-07-21 | 7.7000 | 7.8900 | 7.7000 | 7.8900 | +4.503% | 4 | 1,392 | -11.787% |
| 2026-07-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +11.357% | 1 | 1,392 | -7.815% |
| 2026-07-15 | 7.2000 | 7.2000 | 6.7800 | 6.7800 | -7.755% | 4 | 1,392 | +2.655% |
| 2026-07-13 | 7.1500 | 7.3500 | 7.0000 | 7.3500 | +13.601% | 168 | 1,245 | -5.306% |
| 2026-07-10 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -6.232% | 2 | 1,245 | +7.573% |
| 2026-07-09 | 6.7000 | 6.9000 | 6.7000 | 6.9000 | +1.471% | 6 | 1,245 | +0.870% |
| 2026-07-06 | 7.4700 | 7.4700 | 6.8000 | 6.8000 | -4.628% | 13 | 1,257 | +2.353% |
| 2026-07-02 | 6.9000 | 7.1400 | 6.9000 | 7.1300 | -13.576% | 32 | 1,257 | -2.384% |
| 2026-06-29 | 8.4500 | 8.5000 | 8.2500 | 8.2500 | -5.172% | 60 | 1,219 | -15.636% |
| 2026-06-26 | 9.0000 | 9.6500 | 8.7000 | 8.7000 | -3.974% | 8 | 1,224 | -20.000% |
| 2026-06-25 | 9.2000 | 9.2000 | 9.0000 | 9.0600 | +5.965% | 59 | 1,199 | -23.179% |
| 2026-06-24 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.523% | 1 | 1,198 | -18.596% |
| 2026-06-23 | 7.9000 | 8.1800 | 7.8500 | 8.1800 | +3.544% | 53 | 1,146 | -14.914% |
| 2026-06-22 | 7.3000 | 7.9000 | 7.2500 | 7.9000 | -0.629% | 49 | 1,138 | -11.899% |
| 2026-06-18 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -1.242% | 2 | 1,138 | -12.453% |
| 2026-06-17 | 8.5500 | 8.9500 | 7.5800 | 8.0500 | -9.551% | 100 | 1,143 | -13.540% |
| 2026-06-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 1 | 1,144 | -21.798% |
| 2026-06-15 | 9.1500 | 9.1500 | 8.8000 | 8.9000 | -18.349% | 29 | 1,156 | -21.798% |
| 2026-06-12 | 10.5000 | 10.9000 | 10.5000 | 10.9000 | +2.830% | 6 | 1,162 | -36.147% |
| 2026-06-11 | 11.3000 | 11.3000 | 10.5900 | 10.6000 | -6.195% | 4 | 1,163 | -34.340% |
| 2026-06-10 | 11.4200 | 11.4200 | 11.3000 | 11.3000 | -9.383% | 4 | 1,163 | -38.407% |
| 2026-06-09 | 11.6500 | 12.4700 | 11.5500 | 12.4700 | +3.571% | 72 | 1,177 | -44.186% |
| 2026-06-08 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -5.197% | 5 | 1,179 | -42.193% |
| 2026-06-05 | 12.0000 | 12.9600 | 12.0000 | 12.7000 | +11.894% | 200 | 992 | -45.197% |
| 2026-06-04 | 12.0000 | 12.0000 | 11.3500 | 11.3500 | -3.404% | 16 | 992 | -38.678% |
| 2026-06-03 | 13.7500 | 13.7500 | 11.4500 | 11.7500 | +7.306% | 3 | 991 | -40.766% |
| 2026-06-02 | 11.0000 | 11.0500 | 10.9500 | 10.9500 | -0.455% | 141 | 906 | -36.438% |
| 2026-06-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.245% | 1 | 905 | -36.727% |
| 2026-05-29 | 11.0000 | 11.0000 | 9.8000 | 9.8000 | -16.949% | 33 | 915 | -28.980% |
| 2026-05-28 | 11.9500 | 11.9500 | 11.8000 | 11.8000 | -8.171% | 16 | 904 | -41.017% |
| 2026-05-27 | 13.0800 | 13.2100 | 12.7300 | 12.8500 | +1.181% | 16 | 897 | -45.837% |
| 2026-05-22 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.195% | 1 | 897 | -45.197% |
| 2026-05-20 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -4.052% | 6 | 891 | -44.542% |
| 2026-05-19 | 13.0700 | 13.0800 | 13.0700 | 13.0800 | +2.347% | 3 | 890 | -46.789% |
| 2026-05-18 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +12.599% | 2 | 890 | -45.540% |
| 2026-05-14 | 12.6200 | 12.7300 | 11.3500 | 11.3500 | -9.992% | 20 | 896 | -38.678% |
| 2026-05-13 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -0.709% | 1 | 895 | -44.806% |
| 2026-05-12 | 12.5800 | 12.7000 | 12.5800 | 12.7000 | +7.083% | 2 | 893 | -45.197% |
| 2026-05-11 | 12.0500 | 13.3000 | 11.8600 | 11.8600 | -8.769% | 19 | 902 | -41.315% |
| 2026-05-08 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | +2.605% | 35 | 937 | -46.462% |
| 2026-05-07 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -0.236% | 15 | 929 | -45.067% |
| 2026-05-05 | 13.8500 | 13.8500 | 12.6700 | 12.7000 | -1.167% | 7 | 929 | -45.197% |
| 2026-05-04 | 12.7800 | 12.8500 | 12.7800 | 12.8500 | -7.620% | 7 | 934 | -45.837% |
| 2026-05-01 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -0.429% | 1 | 929 | -49.964% |
| 2026-04-30 | 13.9000 | 13.9700 | 13.9000 | 13.9700 | -5.095% | 5 | 929 | -50.179% |
| 2026-04-29 | 14.4500 | 14.7200 | 13.6000 | 14.7200 | +19.190% | 25 | 925 | -52.717% |
| 2026-04-24 | 12.0000 | 12.3500 | 12.0000 | 12.3500 | +2.831% | 6 | 885 | -43.644% |
| 2026-04-23 | 12.3700 | 12.3700 | 11.9800 | 12.0100 | +9.182% | 3 | 881 | -42.048% |
| 2026-04-22 | 11.0000 | 11.0000 | 10.9600 | 11.0000 | -0.901% | 9 | 881 | -36.727% |
| 2026-04-21 | 10.8800 | 11.1000 | 10.8000 | 11.1000 | +3.256% | 29 | 883 | -37.297% |
| 2026-04-20 | 10.9000 | 10.9000 | 10.7500 | 10.7500 | +2.381% | 37 | 865 | -35.256% |
| 2026-04-17 | 10.9900 | 11.0300 | 10.5000 | 10.5000 | -10.638% | 9 | 831 | -33.714% |
| 2026-04-16 | 11.7500 | 12.0200 | 11.7500 | 11.7500 | +0.427% | 4 | 835 | -40.766% |
| 2026-04-15 | 12.2000 | 12.2000 | 11.7000 | 11.7000 | -12.030% | 21 | 835 | -40.513% |
| 2026-04-14 | 13.6400 | 13.6400 | 13.3000 | 13.3000 | -14.359% | 10 | 839 | -47.669% |
| 2026-04-10 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | +1.173% | 1 | 838 | -55.184% |
| 2026-04-09 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +7.719% | 3 | 837 | -54.658% |
| 2026-04-08 | 13.9500 | 14.2500 | 13.9500 | 14.2500 | -12.308% | 4 | 838 | -51.158% |
| 2026-04-02 | 16.8800 | 16.8800 | 16.2500 | 16.2500 | +3.175% | 2 | 838 | -57.169% |
| 2026-04-01 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -13.223% | 1 | 838 | -55.810% |
| 2026-03-30 | 16.8900 | 18.1500 | 16.8900 | 18.1500 | +5.217% | 6 | 837 | -61.653% |
| 2026-03-27 | 16.4500 | 17.3000 | 16.4500 | 17.2500 | +16.554% | 17 | 838 | -59.652% |
| 2026-03-25 | 14.5000 | 14.8000 | 14.5000 | 14.8000 | -4.207% | 3 | 837 | -52.973% |
| 2026-03-24 | 15.6400 | 15.9000 | 15.4500 | 15.4500 | +4.392% | 7 | 836 | -54.951% |
| 2026-03-23 | 14.7200 | 14.8000 | 14.7200 | 14.8000 | -5.912% | 4 | 826 | -52.973% |
| 2026-03-20 | 15.3200 | 15.7300 | 15.2700 | 15.7300 | +5.007% | 17 | 826 | -55.753% |
| 2026-03-19 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +6.619% | 6 | 811 | -53.538% |
| 2026-03-17 | 14.5000 | 14.5000 | 14.0500 | 14.0500 | -7.748% | 8 | 817 | -50.463% |
| 2026-03-16 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | +1.533% | 1 | 819 | -54.301% |
| 2026-03-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +3.520% | 1 | 820 | -53.600% |
| 2026-03-06 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +5.612% | 1 | 819 | -51.967% |
| 2026-03-04 | 13.1200 | 13.7200 | 13.1200 | 13.7200 | -14.517% | 5 | 818 | -49.271% |
| 2026-03-02 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +4.221% | 2 | 818 | -56.636% |
| 2026-02-27 | 15.3000 | 15.4000 | 15.3000 | 15.4000 | -5.055% | 2 | 816 | -54.805% |
| 2026-02-24 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +1.438% | 10 | 818 | -57.090% |
| 2026-02-23 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | +1.524% | 1 | 818 | -56.473% |
| 2026-02-19 | 15.7700 | 15.8500 | 15.7500 | 15.7500 | +3.755% | 12 | 819 | -55.810% |
| 2026-02-18 | 15.9000 | 15.9000 | 14.9700 | 15.1800 | -2.065% | 15 | 808 | -54.150% |
| 2026-02-13 | 16.3000 | 16.3000 | 15.5000 | 15.5000 | -8.284% | 2 | 802 | -55.097% |
| 2026-02-12 | 15.2100 | 17.1400 | 15.2100 | 16.9000 | +13.271% | 34 | 802 | -58.817% |
| 2026-02-11 | 15.0000 | 15.6000 | 14.9200 | 14.9200 | +17.203% | 23 | 822 | -53.351% |
| 2026-02-09 | 12.5800 | 12.7300 | 12.5800 | 12.7300 | -9.395% | 6 | 813 | -45.326% |
| 2026-02-06 | 15.2700 | 15.7400 | 13.9000 | 14.0500 | -17.256% | 25 | 811 | -50.463% |
| 2026-02-05 | 14.9000 | 16.9800 | 14.3600 | 16.9800 | +18.741% | 71 | 819 | -59.011% |
| 2026-02-04 | 12.9000 | 14.9700 | 12.9000 | 14.3000 | +11.719% | 217 | 807 | -51.329% |
| 2026-02-03 | 11.7500 | 12.8000 | 11.7500 | 12.8000 | +7.473% | 59 | 912 | -45.625% |
| 2026-02-02 | 11.1700 | 12.0700 | 11.1700 | 11.9100 | +36.897% | 438 | 853 | -41.562% |
| 2026-01-20 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +9.987% | 400 | 442 | -20.000% |
| 2026-01-12 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -9.080% | 5 | 42 | -12.010% |
| 2025-12-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.571% | 35 | 2 | -20.000% |
| 2025-12-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 0.000% | 2 | 2 | -17.143% |