HOOD270617P00075000
HOOD Jun 17 2027 75.00 Put
optionOPRA
EODOct 30, 2026
10.20USD+27.500%(+2.20)715Vol3,055OI
HOOD270617P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.0000 | 11.1300 | 10.0000 | 10.2000 | +27.500% | 715 | 2,404 | 0.000% |
| 2026-10-29 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | -1.356% | 5 | 2,402 | +27.500% |
| 2026-10-28 | 8.4900 | 8.4900 | 8.1100 | 8.1100 | +6.430% | 13 | 2,304 | +25.771% |
| 2026-10-27 | 7.8800 | 7.9100 | 7.4500 | 7.6200 | -8.743% | 153 | 2,228 | +33.858% |
| 2026-10-26 | 8.6000 | 8.6000 | 8.2800 | 8.3500 | +7.881% | 817 | 1,637 | +22.156% |
| 2026-10-23 | 7.5500 | 7.9000 | 7.5500 | 7.7400 | -1.023% | 224 | 1,727 | +31.783% |
| 2026-10-22 | 7.8800 | 7.8800 | 7.4000 | 7.8200 | +7.862% | 5 | 1,727 | +30.435% |
| 2026-10-21 | 6.8300 | 7.2500 | 6.8300 | 7.2500 | -1.361% | 3 | 1,726 | +40.690% |
| 2026-10-20 | 8.4500 | 8.4500 | 7.3000 | 7.3500 | +5.755% | 61 | 1,692 | +38.776% |
| 2026-10-15 | 8.0400 | 8.0400 | 6.9500 | 6.9500 | +1.757% | 6 | 1,690 | +46.763% |
| 2026-10-14 | 6.3000 | 6.8300 | 6.3000 | 6.8300 | +23.063% | 9 | 1,681 | +49.341% |
| 2026-10-12 | 5.8000 | 5.8000 | 5.5500 | 5.5500 | -1.770% | 2 | 1,681 | +83.784% |
| 2026-10-09 | 5.8300 | 5.8300 | 5.6500 | 5.6500 | -3.748% | 15 | 1,686 | +80.531% |
| 2026-10-08 | 5.8000 | 5.8700 | 5.8000 | 5.8700 | +4.635% | 2 | 1,686 | +73.765% |
| 2026-10-07 | 5.6000 | 5.6100 | 5.6000 | 5.6100 | +7.885% | 2 | 1,685 | +81.818% |
| 2026-10-06 | 4.9700 | 5.2000 | 4.9500 | 5.2000 | +1.761% | 14 | 1,679 | +96.154% |
| 2026-10-05 | 5.3000 | 5.3000 | 5.1100 | 5.1100 | -7.595% | 19 | 1,696 | +99.609% |
| 2026-10-02 | 5.3000 | 5.5300 | 5.1700 | 5.5300 | -1.250% | 12 | 1,702 | +84.448% |
| 2026-10-01 | 5.7300 | 5.7300 | 5.6000 | 5.6000 | -1.754% | 9 | 1,694 | +82.143% |
| 2026-09-30 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | +4.587% | 16 | 1,687 | +78.947% |
| 2026-09-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +4.808% | 8 | 1,679 | +87.156% |
| 2026-09-25 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -0.952% | 7 | 1,676 | +96.154% |
| 2026-09-24 | 5.5000 | 5.5000 | 5.2000 | 5.2500 | +2.941% | 216 | 1,475 | +94.286% |
| 2026-09-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.673% | 4 | 1,475 | +100.000% |
| 2026-09-22 | 5.3000 | 5.4000 | 5.3000 | 5.3500 | -0.558% | 5 | 1,474 | +90.654% |
| 2026-09-21 | 5.4500 | 5.6900 | 5.3500 | 5.3800 | -8.814% | 67 | 1,474 | +89.591% |
| 2026-09-18 | 6.7500 | 6.7500 | 5.9000 | 5.9000 | -20.592% | 21 | 1,487 | +72.881% |
| 2026-09-17 | 7.4000 | 7.7000 | 7.4000 | 7.4300 | -12.588% | 38 | 1,472 | +37.281% |
| 2026-09-16 | 7.8000 | 8.5000 | 7.7000 | 8.5000 | +16.120% | 15 | 1,463 | +20.000% |
| 2026-09-15 | 7.5000 | 7.5000 | 7.3200 | 7.3200 | +7.647% | 11 | 1,452 | +39.344% |
| 2026-09-14 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | -4.090% | 4 | 1,456 | +50.000% |
| 2026-09-11 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -0.141% | 1 | 1,458 | +43.865% |
| 2026-09-10 | 6.9500 | 7.1000 | 6.9500 | 7.1000 | +2.601% | 10 | 1,453 | +43.662% |
| 2026-09-09 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +4.848% | 1 | 1,452 | +47.399% |
| 2026-09-08 | 6.1000 | 6.6000 | 6.1000 | 6.6000 | +7.317% | 34 | 1,450 | +54.545% |
| 2026-09-04 | 6.1500 | 6.1500 | 6.0000 | 6.1500 | +1.485% | 9 | 1,455 | +65.854% |
| 2026-09-03 | 7.0000 | 7.0000 | 6.0600 | 6.0600 | -24.720% | 36 | 1,473 | +68.317% |
| 2026-09-02 | 8.0000 | 8.1300 | 8.0000 | 8.0500 | -4.959% | 5 | 1,477 | +26.708% |
| 2026-09-01 | 8.0700 | 8.4700 | 8.0700 | 8.4700 | -0.703% | 4 | 1,479 | +20.425% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.3500 | 8.5300 | +0.947% | 6 | 1,473 | +19.578% |
| 2026-08-28 | 8.0500 | 8.4500 | 8.0500 | 8.4500 | +8.333% | 9 | 1,464 | +20.710% |
| 2026-08-27 | 7.7500 | 7.9200 | 7.7000 | 7.8000 | -3.106% | 30 | 1,464 | +30.769% |
| 2026-08-26 | 8.1000 | 8.2000 | 8.0500 | 8.0500 | +0.625% | 21 | 1,446 | +26.708% |
| 2026-08-25 | 8.6000 | 8.6000 | 8.0000 | 8.0000 | -8.046% | 8 | 1,444 | +27.500% |
| 2026-08-24 | 9.9900 | 9.9900 | 8.5500 | 8.7000 | -3.867% | 8 | 1,442 | +17.241% |
| 2026-08-21 | 9.1300 | 10.1000 | 8.7400 | 9.0500 | -11.707% | 18 | 1,449 | +12.707% |
| 2026-08-20 | 9.9300 | 10.2500 | 9.9300 | 10.2500 | +1.990% | 2 | 1,447 | -0.488% |
| 2026-08-19 | 10.4000 | 10.4000 | 10.0500 | 10.0500 | -6.512% | 45 | 1,435 | +1.493% |
| 2026-08-18 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +6.965% | 4 | 1,433 | -5.116% |
| 2026-08-17 | 9.6500 | 10.0500 | 9.6500 | 10.0500 | -4.103% | 4 | 1,433 | +1.493% |
| 2026-08-14 | 10.2500 | 10.4800 | 10.2000 | 10.4800 | +3.251% | 6 | 1,430 | -2.672% |
| 2026-08-13 | 9.8800 | 10.4000 | 9.8800 | 10.1500 | -8.228% | 12 | 1,424 | +0.493% |
| 2026-08-12 | 11.1500 | 11.1500 | 11.0600 | 11.0600 | -3.406% | 2 | 1,426 | -7.776% |
| 2026-08-11 | 11.4500 | 11.6500 | 11.4500 | 11.4500 | -1.293% | 8 | 1,419 | -10.917% |
| 2026-08-10 | 11.9000 | 12.2000 | 11.4000 | 11.6000 | -2.929% | 15 | 1,409 | -12.069% |
| 2026-08-07 | 11.8900 | 12.1500 | 11.8900 | 11.9500 | -5.159% | 10 | 1,411 | -14.644% |
| 2026-08-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +4.564% | 40 | 1,406 | -19.048% |
| 2026-08-05 | 12.2000 | 12.2000 | 12.0300 | 12.0500 | -12.996% | 10 | 1,396 | -15.353% |
| 2026-08-04 | 13.1200 | 13.8500 | 12.8000 | 13.8500 | +5.725% | 50 | 1,388 | -26.354% |
| 2026-08-03 | 13.3700 | 13.3700 | 13.1000 | 13.1000 | -7.746% | 2 | 1,386 | -22.137% |
| 2026-07-31 | 15.0500 | 15.0500 | 14.1500 | 14.2000 | +1.719% | 80 | 1,309 | -28.169% |
| 2026-07-30 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -0.993% | 1 | 1,308 | -26.934% |
| 2026-07-29 | 13.6200 | 14.1000 | 13.6200 | 14.1000 | +2.770% | 18 | 1,308 | -27.660% |
| 2026-07-28 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +4.335% | 5 | 1,308 | -25.656% |
| 2026-07-27 | 13.1500 | 13.2000 | 13.1500 | 13.1500 | +0.921% | 40 | 1,291 | -22.433% |
| 2026-07-24 | 13.3500 | 13.4500 | 12.9000 | 13.0300 | +15.310% | 4 | 1,290 | -21.719% |
| 2026-07-21 | 11.8000 | 11.8000 | 11.3000 | 11.3000 | -8.871% | 11 | 1,301 | -9.735% |
| 2026-07-20 | 12.5200 | 12.6500 | 12.2000 | 12.4000 | -2.821% | 20 | 1,293 | -17.742% |
| 2026-07-17 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +25.098% | 5 | 1,288 | -20.063% |
| 2026-07-15 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | +1.190% | 11 | 1,299 | 0.000% |
| 2026-07-14 | 10.6600 | 10.6600 | 10.0800 | 10.0800 | -7.523% | 4 | 1,303 | +1.190% |
| 2026-07-13 | 10.9700 | 10.9700 | 10.9000 | 10.9000 | +2.444% | 24 | 1,299 | -6.422% |
| 2026-07-10 | 9.4900 | 10.6400 | 9.4900 | 10.6400 | +3.805% | 2 | 1,299 | -4.135% |
| 2026-07-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +3.015% | 1 | 1,298 | -0.488% |
| 2026-07-07 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.737% | 1 | 1,298 | +2.513% |
| 2026-07-06 | 10.5000 | 10.5600 | 9.5000 | 9.5000 | -3.061% | 51 | 1,301 | +7.368% |
| 2026-07-02 | 9.7300 | 9.8000 | 9.7300 | 9.8000 | -10.420% | 2 | 1,301 | +4.082% |
| 2026-07-01 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -18.963% | 10 | 1,307 | -6.764% |
| 2026-06-25 | 13.4000 | 13.5500 | 13.0000 | 13.5000 | +3.448% | 83 | 1,346 | -24.444% |
| 2026-06-24 | 12.8300 | 13.0500 | 12.8300 | 13.0500 | +15.487% | 20 | 1,362 | -21.839% |
| 2026-06-23 | 11.4300 | 11.4300 | 11.3000 | 11.3000 | +2.727% | 11 | 1,352 | -9.735% |
| 2026-06-22 | 11.1400 | 11.1400 | 11.0000 | 11.0000 | +0.182% | 5 | 1,353 | -7.273% |
| 2026-06-17 | 11.4500 | 11.4500 | 10.9800 | 10.9800 | -10.000% | 83 | 1,314 | -7.104% |
| 2026-06-16 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -5.353% | 3 | 1,317 | -16.393% |
| 2026-06-15 | 13.0800 | 13.0800 | 12.8900 | 12.8900 | -10.734% | 2 | 1,315 | -20.869% |
| 2026-06-12 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -6.295% | 1 | 1,314 | -29.363% |
| 2026-06-11 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | -2.221% | 1 | 1,314 | -33.809% |
| 2026-06-10 | 16.2500 | 16.2500 | 15.7600 | 15.7600 | -13.168% | 17 | 1,301 | -35.279% |
| 2026-06-09 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +3.125% | 1 | 1,301 | -43.802% |
| 2026-06-05 | 16.9500 | 17.6000 | 16.9500 | 17.6000 | +10.138% | 35 | 1,305 | -42.045% |
| 2026-06-04 | 17.0000 | 17.0000 | 15.9800 | 15.9800 | -7.362% | 2 | 1,303 | -36.170% |
| 2026-06-03 | 16.5000 | 17.2500 | 16.5000 | 17.2500 | +10.577% | 11 | 1,307 | -40.870% |
| 2026-06-02 | 16.0000 | 16.0000 | 15.6000 | 15.6000 | -2.743% | 12 | 1,312 | -34.615% |
| 2026-06-01 | 15.5600 | 16.0400 | 15.5600 | 16.0400 | +13.357% | 2 | 1,311 | -36.409% |
| 2026-05-29 | 16.0000 | 16.0000 | 14.1500 | 14.1500 | -11.562% | 13 | 1,314 | -27.915% |
| 2026-05-28 | 16.8000 | 16.8000 | 16.0000 | 16.0000 | -11.111% | 15 | 1,310 | -36.250% |
| 2026-05-27 | 17.7000 | 18.4000 | 17.7000 | 18.0000 | -2.597% | 11 | 1,307 | -43.333% |
| 2026-05-22 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +2.212% | 1 | 1,306 | -44.805% |
| 2026-05-21 | 17.9700 | 18.0800 | 17.9700 | 18.0800 | -3.004% | 4 | 1,302 | -43.584% |
| 2026-05-20 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +3.326% | 7 | 1,299 | -45.279% |
| 2026-05-19 | 18.7500 | 18.7500 | 18.0400 | 18.0400 | -2.222% | 2 | 1,297 | -43.459% |
| 2026-05-18 | 17.0900 | 18.4500 | 17.0900 | 18.4500 | +9.821% | 2 | 1,297 | -44.715% |
| 2026-05-14 | 17.4000 | 17.4000 | 16.5000 | 16.8000 | -8.992% | 166 | 1,223 | -39.286% |
| 2026-05-11 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | +3.708% | 1 | 1,222 | -44.745% |
| 2026-05-07 | 17.4500 | 17.8000 | 17.4500 | 17.8000 | +3.790% | 83 | 1,146 | -42.697% |
| 2026-05-06 | 18.1500 | 18.1500 | 17.1500 | 17.1500 | -1.210% | 3 | 1,146 | -40.525% |
| 2026-05-05 | 17.3600 | 17.3900 | 17.3600 | 17.3600 | -4.300% | 4 | 1,143 | -41.244% |
| 2026-05-04 | 18.1100 | 18.1400 | 18.1100 | 18.1400 | -2.630% | 2 | 1,139 | -43.771% |
| 2026-05-01 | 18.5000 | 18.7600 | 18.4000 | 18.6300 | -4.949% | 118 | 1,053 | -45.250% |
| 2026-04-30 | 19.3000 | 19.6000 | 19.3000 | 19.6000 | -2.196% | 2 | 1,053 | -47.959% |
| 2026-04-29 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | +15.905% | 2 | 1,055 | -49.102% |
| 2026-04-28 | 16.7000 | 17.3700 | 16.7000 | 17.2900 | +6.074% | 19 | 1,054 | -41.006% |
| 2026-04-27 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +3.165% | 1 | 1,035 | -37.423% |
| 2026-04-21 | 15.5500 | 16.0500 | 15.5500 | 15.8000 | +3.607% | 21 | 1,041 | -35.443% |
| 2026-04-20 | 14.6000 | 15.2500 | 14.6000 | 15.2500 | +2.280% | 4 | 1,041 | -33.115% |
| 2026-04-17 | 14.9800 | 14.9800 | 14.9100 | 14.9100 | -6.812% | 11 | 1,040 | -31.590% |
| 2026-04-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.439% | 1 | 1,031 | -36.250% |
| 2026-04-15 | 16.7000 | 16.7200 | 16.4000 | 16.4000 | -9.940% | 5 | 1,031 | -37.805% |
| 2026-04-14 | 18.7300 | 19.1500 | 18.2100 | 18.2100 | -11.986% | 29 | 1,028 | -43.987% |
| 2026-04-13 | 21.7100 | 21.7100 | 20.6900 | 20.6900 | -4.478% | 4 | 1,020 | -50.701% |
| 2026-04-10 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | +2.654% | 1 | 1,023 | -52.909% |
| 2026-04-09 | 20.9500 | 21.3300 | 20.6600 | 21.1000 | +10.703% | 86 | 1,022 | -51.659% |
| 2026-04-08 | 19.0000 | 19.6500 | 18.6100 | 19.0600 | -14.144% | 37 | 942 | -46.485% |
| 2026-04-07 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +3.738% | 40 | 914 | -54.054% |
| 2026-04-01 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -3.386% | 1 | 874 | -52.336% |
| 2026-03-31 | 23.1000 | 23.1000 | 22.1000 | 22.1500 | -8.206% | 30 | 873 | -53.950% |
| 2026-03-30 | 23.4500 | 24.1300 | 23.4500 | 24.1300 | +22.115% | 5 | 861 | -57.729% |
| 2026-03-25 | 19.9600 | 19.9600 | 19.7600 | 19.7600 | -0.604% | 2 | 864 | -48.381% |
| 2026-03-23 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | -8.471% | 5 | 862 | -48.692% |
| 2026-03-20 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | +4.675% | 10 | 857 | -53.039% |
| 2026-03-19 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +2.723% | 1 | 847 | -50.843% |
| 2026-03-16 | 20.5300 | 20.5300 | 20.2000 | 20.2000 | -3.810% | 5 | 847 | -49.505% |
| 2026-03-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.000% | 1 | 843 | -51.429% |
| 2026-03-12 | 19.7800 | 20.1000 | 19.7800 | 20.0000 | -0.498% | 6 | 842 | -49.000% |
| 2026-03-09 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +7.429% | 1 | 837 | -49.254% |
| 2026-03-04 | 18.7700 | 18.7700 | 18.4200 | 18.7100 | -10.134% | 3 | 838 | -45.484% |
| 2026-03-03 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | +5.685% | 1 | 835 | -51.009% |
| 2026-03-02 | 21.5500 | 21.5500 | 19.7000 | 19.7000 | -4.600% | 3 | 834 | -48.223% |
| 2026-02-27 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +2.736% | 1 | 831 | -50.605% |
| 2026-02-26 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -0.643% | 1 | 830 | -49.254% |
| 2026-02-25 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -7.159% | 1 | 831 | -49.580% |
| 2026-02-24 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -1.089% | 5 | 831 | -53.190% |
| 2026-02-23 | 22.1100 | 22.1100 | 22.0300 | 22.0300 | +3.427% | 2 | 836 | -53.700% |
| 2026-02-19 | 21.1600 | 21.5000 | 21.1500 | 21.3000 | +4.412% | 152 | 835 | -52.113% |
| 2026-02-18 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -2.532% | 1 | 686 | -50.000% |
| 2026-02-13 | 21.0000 | 21.0000 | 20.9300 | 20.9300 | -8.161% | 2 | 684 | -51.266% |
| 2026-02-12 | 22.6100 | 22.7900 | 22.6000 | 22.7900 | +11.716% | 3 | 684 | -55.244% |
| 2026-02-11 | 19.4400 | 21.2500 | 19.4400 | 20.4000 | +6.806% | 22 | 683 | -50.000% |
| 2026-02-06 | 18.8400 | 19.1000 | 18.8400 | 19.1000 | -10.329% | 352 | 681 | -46.597% |
| 2026-02-05 | 20.7900 | 21.6800 | 20.7900 | 21.3000 | +4.771% | 22 | 329 | -52.113% |
| 2026-02-04 | 19.1900 | 20.3300 | 19.1900 | 20.3300 | +16.638% | 9 | 326 | -49.828% |
| 2026-02-03 | 16.6700 | 17.4300 | 16.6700 | 17.4300 | +6.606% | 15 | 329 | -41.480% |
| 2026-02-02 | 16.2100 | 16.4100 | 15.8500 | 16.3500 | +21.561% | 140 | 314 | -37.615% |
| 2026-01-29 | 13.7000 | 13.7000 | 13.4000 | 13.4500 | +6.746% | 24 | 179 | -24.164% |
| 2026-01-28 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | +5.882% | 50 | 157 | -19.048% |
| 2026-01-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 0.000% | 10 | 107 | -14.286% |
| 2026-01-26 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -2.698% | 5 | 97 | -14.286% |
| 2026-01-23 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -4.078% | 5 | 99 | -16.599% |
| 2026-01-21 | 12.7500 | 12.8000 | 12.7500 | 12.7500 | +17.403% | 34 | 94 | -20.000% |
| 2026-01-12 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -5.565% | 5 | 60 | -6.077% |
| 2026-01-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.679% | 1 | 55 | -11.304% |
| 2026-01-06 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | +2.752% | 2 | 54 | -8.929% |
| 2026-01-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -11.093% | 50 | 51 | -6.422% |
| 2025-12-31 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +6.147% | 1 | 51 | -16.803% |
| 2025-12-30 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +2.032% | 1 | 51 | -11.688% |
| 2025-12-26 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 0.000% | 50 | 50 | -9.894% |