HOOD270617P00080000
HOOD Jun 17 2027 80.00 Put
optionOPRA
EODOct 30, 2026
13.28USD+27.692%(+2.88)93Vol1,876OI
HOOD270617P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 12.0900 | 13.3000 | 12.0900 | 13.2800 | +27.692% | 93 | 1,871 | 0.000% |
| 2026-10-29 | 10.2000 | 10.4000 | 9.9500 | 10.4000 | +4.313% | 56 | 1,859 | +27.692% |
| 2026-10-28 | 10.4200 | 10.5300 | 9.9700 | 9.9700 | +2.256% | 62 | 1,812 | +33.200% |
| 2026-10-27 | 9.6900 | 9.7500 | 9.3500 | 9.7500 | -4.971% | 210 | 1,612 | +36.205% |
| 2026-10-26 | 10.5000 | 10.5000 | 10.2600 | 10.2600 | +4.694% | 34 | 1,642 | +29.435% |
| 2026-10-23 | 9.6000 | 9.8000 | 9.6000 | 9.8000 | +2.403% | 8 | 1,640 | +35.510% |
| 2026-10-22 | 9.0000 | 9.6000 | 9.0000 | 9.5700 | +11.930% | 40 | 1,619 | +38.767% |
| 2026-10-21 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -6.863% | 2 | 1,617 | +55.322% |
| 2026-10-20 | 9.0900 | 9.2000 | 9.0900 | 9.1800 | -4.075% | 4 | 1,613 | +44.662% |
| 2026-10-19 | 9.5000 | 9.5700 | 9.4500 | 9.5700 | -0.209% | 14 | 1,602 | +38.767% |
| 2026-10-16 | 8.2000 | 9.5900 | 8.2000 | 9.5900 | +13.626% | 35 | 1,578 | +38.478% |
| 2026-10-15 | 9.5000 | 10.2500 | 8.4400 | 8.4400 | -2.088% | 32 | 1,560 | +57.346% |
| 2026-10-14 | 7.5700 | 8.7000 | 7.5700 | 8.6200 | +28.274% | 410 | 1,546 | +54.060% |
| 2026-10-13 | 6.9500 | 6.9500 | 6.7200 | 6.7200 | -4.950% | 2 | 1,546 | +97.619% |
| 2026-10-12 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +1.000% | 7 | 1,553 | +87.836% |
| 2026-10-09 | 7.0000 | 7.2000 | 7.0000 | 7.0000 | +2.190% | 17 | 1,537 | +89.714% |
| 2026-10-08 | 7.4000 | 7.4000 | 6.8500 | 6.8500 | -2.837% | 10 | 1,531 | +93.869% |
| 2026-10-07 | 7.3900 | 7.3900 | 7.0500 | 7.0500 | +7.634% | 3 | 1,530 | +88.369% |
| 2026-10-06 | 6.3100 | 6.6000 | 6.2500 | 6.5500 | -0.456% | 152 | 1,570 | +102.748% |
| 2026-10-05 | 6.5500 | 6.5800 | 6.5500 | 6.5800 | +0.458% | 16 | 1,555 | +101.824% |
| 2026-10-02 | 6.6500 | 6.6500 | 6.5000 | 6.5500 | -9.530% | 4 | 1,558 | +102.748% |
| 2026-10-01 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +1.972% | 1 | 1,557 | +83.425% |
| 2026-09-30 | 6.5700 | 7.1000 | 6.5000 | 7.1000 | +2.601% | 3 | 1,556 | +87.042% |
| 2026-09-29 | 6.7000 | 6.9200 | 6.7000 | 6.9200 | +1.765% | 22 | 1,556 | +91.908% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.256% | 10 | 1,556 | +95.294% |
| 2026-09-25 | 6.7000 | 6.7400 | 6.5000 | 6.6500 | -2.206% | 6 | 1,559 | +99.699% |
| 2026-09-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +6.250% | 15 | 1,559 | +95.294% |
| 2026-09-23 | 6.4700 | 6.4700 | 6.3000 | 6.4000 | -1.538% | 8 | 1,556 | +107.500% |
| 2026-09-22 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -2.695% | 4 | 1,558 | +104.308% |
| 2026-09-21 | 6.9700 | 7.0200 | 6.6400 | 6.6800 | -9.730% | 19 | 1,561 | +98.802% |
| 2026-09-18 | 8.3000 | 8.3000 | 7.3000 | 7.4000 | -16.854% | 46 | 1,579 | +79.459% |
| 2026-09-17 | 9.4000 | 9.4000 | 8.9000 | 8.9000 | -10.732% | 12 | 1,578 | +49.213% |
| 2026-09-16 | 9.5500 | 10.2300 | 9.5500 | 9.9700 | +10.166% | 9 | 1,573 | +33.200% |
| 2026-09-15 | 8.5000 | 9.5000 | 8.5000 | 9.0500 | +7.738% | 4 | 1,570 | +46.740% |
| 2026-09-14 | 8.3900 | 8.4000 | 8.3800 | 8.4000 | -4.545% | 12 | 1,560 | +58.095% |
| 2026-09-11 | 8.3800 | 8.8000 | 8.3800 | 8.8000 | +2.326% | 17 | 1,571 | +50.909% |
| 2026-09-10 | 8.5000 | 8.6000 | 8.4200 | 8.6000 | +1.176% | 17 | 1,562 | +54.419% |
| 2026-09-09 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | +6.250% | 5 | 1,557 | +56.235% |
| 2026-09-08 | 7.4000 | 8.3000 | 7.4000 | 8.0000 | +3.896% | 15 | 1,559 | +66.000% |
| 2026-09-04 | 7.6700 | 7.7000 | 7.5300 | 7.7000 | +4.054% | 29 | 1,570 | +72.468% |
| 2026-09-03 | 8.7000 | 8.7000 | 7.4000 | 7.4000 | -26.000% | 38 | 1,603 | +79.459% |
| 2026-09-02 | 10.5500 | 10.5500 | 9.6500 | 10.0000 | -2.439% | 12 | 1,602 | +32.800% |
| 2026-09-01 | 10.1000 | 10.2500 | 9.8700 | 10.2500 | +2.398% | 19 | 1,602 | +29.561% |
| 2026-08-31 | 10.9400 | 10.9400 | 10.0000 | 10.0100 | +7.059% | 33 | 1,577 | +32.667% |
| 2026-08-27 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -4.592% | 2 | 1,575 | +42.032% |
| 2026-08-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +0.102% | 3 | 1,575 | +35.510% |
| 2026-08-25 | 10.8000 | 10.8000 | 9.7000 | 9.7900 | -11.000% | 36 | 1,582 | +35.649% |
| 2026-08-24 | 10.8500 | 11.0000 | 10.2000 | 11.0000 | +1.758% | 9 | 1,577 | +20.727% |
| 2026-08-21 | 11.6100 | 11.6100 | 10.6000 | 10.8100 | -13.520% | 6 | 1,574 | +22.849% |
| 2026-08-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.485% | 15 | 1,589 | +6.240% |
| 2026-08-19 | 12.8000 | 12.8000 | 11.6500 | 11.8500 | -8.140% | 13 | 1,590 | +12.068% |
| 2026-08-18 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +4.878% | 3 | 1,592 | +2.946% |
| 2026-08-17 | 12.7200 | 12.7200 | 11.8500 | 12.3000 | -2.381% | 10 | 1,596 | +7.967% |
| 2026-08-14 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | +2.522% | 2 | 1,596 | +5.397% |
| 2026-08-13 | 11.9000 | 12.4500 | 11.9000 | 12.2900 | -8.215% | 7 | 1,599 | +8.055% |
| 2026-08-12 | 13.5600 | 13.5600 | 13.3500 | 13.3900 | -3.321% | 8 | 1,596 | -0.822% |
| 2026-08-11 | 13.8500 | 13.9000 | 13.7500 | 13.8500 | 0.000% | 8 | 1,589 | -4.116% |
| 2026-08-10 | 14.2000 | 14.2000 | 13.8500 | 13.8500 | -2.465% | 13 | 1,587 | -4.116% |
| 2026-08-07 | 14.3200 | 14.4500 | 14.2000 | 14.2000 | -5.017% | 9 | 1,589 | -6.479% |
| 2026-08-06 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +1.014% | 300 | 1,289 | -11.171% |
| 2026-08-05 | 14.7000 | 14.8000 | 14.6000 | 14.8000 | -7.788% | 8 | 1,287 | -10.270% |
| 2026-08-04 | 15.2500 | 16.0500 | 15.0000 | 16.0500 | +3.548% | 8 | 1,281 | -17.259% |
| 2026-08-03 | 17.3500 | 17.3500 | 15.5000 | 15.5000 | -4.615% | 8 | 1,280 | -14.323% |
| 2026-07-31 | 17.2500 | 17.2500 | 16.2500 | 16.2500 | -2.461% | 3 | 1,277 | -18.277% |
| 2026-07-30 | 16.3500 | 16.9600 | 16.3500 | 16.6600 | +1.896% | 26 | 1,274 | -20.288% |
| 2026-07-29 | 16.1200 | 16.3500 | 16.1200 | 16.3500 | -3.025% | 216 | 1,058 | -18.777% |
| 2026-07-28 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | +6.844% | 4 | 1,062 | -21.234% |
| 2026-07-27 | 15.0300 | 15.7800 | 15.0300 | 15.7800 | +3.137% | 2 | 1,062 | -15.843% |
| 2026-07-24 | 15.7000 | 15.7000 | 15.3000 | 15.3000 | +3.729% | 3 | 1,061 | -13.203% |
| 2026-07-23 | 14.5800 | 14.7500 | 14.5800 | 14.7500 | +10.902% | 10 | 1,071 | -9.966% |
| 2026-07-22 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.206% | 1 | 1,070 | -0.150% |
| 2026-07-21 | 13.0500 | 13.6000 | 13.0500 | 13.6000 | -6.977% | 2 | 1,069 | -2.353% |
| 2026-07-20 | 14.7000 | 14.7000 | 14.5800 | 14.6200 | -0.881% | 3 | 1,069 | -9.166% |
| 2026-07-17 | 15.0000 | 15.0000 | 14.0000 | 14.7500 | +13.462% | 28 | 1,044 | -9.966% |
| 2026-07-16 | 12.2500 | 13.0000 | 11.9500 | 13.0000 | +8.333% | 5 | 1,042 | +2.154% |
| 2026-07-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.837% | 1 | 1,043 | +10.667% |
| 2026-07-13 | 12.5300 | 12.6800 | 12.2700 | 12.6100 | +5.789% | 34 | 1,039 | +5.313% |
| 2026-07-08 | 11.9200 | 11.9300 | 11.9200 | 11.9200 | +4.105% | 18 | 1,039 | +11.409% |
| 2026-07-06 | 12.1500 | 12.1500 | 11.4500 | 11.4500 | +6.019% | 3 | 1,036 | +15.983% |
| 2026-07-02 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -18.736% | 5 | 1,031 | +22.963% |
| 2026-07-01 | 13.5600 | 13.5600 | 13.2700 | 13.2900 | -6.078% | 3 | 1,032 | -0.075% |
| 2026-06-29 | 14.5500 | 14.5500 | 14.1500 | 14.1500 | -6.601% | 6 | 1,036 | -6.148% |
| 2026-06-26 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -2.885% | 1 | 1,036 | -12.343% |
| 2026-06-25 | 15.1500 | 15.6000 | 15.1500 | 15.6000 | +2.362% | 2 | 1,034 | -14.872% |
| 2026-06-24 | 14.6600 | 15.2400 | 14.6600 | 15.2400 | +9.483% | 16 | 1,048 | -12.861% |
| 2026-06-23 | 13.7000 | 14.0000 | 13.7000 | 13.9200 | +6.667% | 5 | 1,053 | -4.598% |
| 2026-06-22 | 13.0700 | 13.0700 | 12.9700 | 13.0500 | -1.509% | 7 | 1,057 | +1.762% |
| 2026-06-18 | 13.4600 | 13.8500 | 13.2500 | 13.2500 | -2.574% | 49 | 1,058 | +0.226% |
| 2026-06-17 | 13.7000 | 13.7000 | 13.4700 | 13.6000 | -6.849% | 12 | 1,060 | -2.353% |
| 2026-06-16 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -4.074% | 2 | 1,061 | -9.041% |
| 2026-06-15 | 15.5500 | 15.5500 | 15.1000 | 15.2200 | -11.512% | 17 | 1,068 | -12.746% |
| 2026-06-12 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -8.021% | 9 | 1,059 | -22.791% |
| 2026-06-11 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +1.630% | 1 | 1,060 | -28.984% |
| 2026-06-10 | 18.0400 | 18.4000 | 17.9900 | 18.4000 | -8.184% | 26 | 1,062 | -27.826% |
| 2026-06-09 | 18.9100 | 20.0400 | 18.9100 | 20.0400 | +3.619% | 37 | 1,081 | -33.733% |
| 2026-06-08 | 19.7000 | 19.7000 | 19.3400 | 19.3400 | -7.905% | 6 | 1,077 | -31.334% |
| 2026-06-05 | 19.8400 | 21.0000 | 19.8400 | 21.0000 | +12.299% | 10 | 1,071 | -36.762% |
| 2026-06-04 | 20.0500 | 20.0500 | 18.7000 | 18.7000 | -4.835% | 81 | 993 | -28.984% |
| 2026-06-03 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +7.377% | 41 | 972 | -32.417% |
| 2026-06-02 | 18.5000 | 18.5500 | 18.3000 | 18.3000 | +4.392% | 9 | 966 | -27.432% |
| 2026-06-01 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +1.623% | 1 | 966 | -24.244% |
| 2026-05-29 | 17.8400 | 18.0000 | 16.8000 | 17.2500 | -10.156% | 6 | 964 | -23.014% |
| 2026-05-28 | 21.4000 | 21.4000 | 18.9500 | 19.2000 | -8.571% | 16 | 964 | -30.833% |
| 2026-05-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.913% | 1 | 964 | -36.762% |
| 2026-05-19 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +5.307% | 1 | 965 | -38.604% |
| 2026-05-15 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | +6.425% | 11 | 954 | -35.346% |
| 2026-05-14 | 19.4000 | 19.6500 | 19.2500 | 19.3000 | -2.030% | 104 | 876 | -31.192% |
| 2026-05-11 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -4.369% | 1 | 876 | -32.589% |
| 2026-05-07 | 20.3100 | 20.8000 | 20.3100 | 20.6000 | -1.294% | 247 | 757 | -35.534% |
| 2026-05-04 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | -3.825% | 1 | 757 | -36.368% |
| 2026-05-01 | 22.1000 | 22.1000 | 21.4000 | 21.7000 | -3.341% | 71 | 693 | -38.802% |
| 2026-04-30 | 22.4000 | 22.5000 | 22.4000 | 22.4500 | -5.593% | 8 | 693 | -40.846% |
| 2026-04-29 | 20.7500 | 23.7800 | 20.7500 | 23.7800 | +18.015% | 3 | 693 | -44.155% |
| 2026-04-28 | 19.6100 | 20.1500 | 19.6100 | 20.1500 | +4.242% | 11 | 690 | -34.094% |
| 2026-04-27 | 19.3300 | 19.3300 | 19.3300 | 19.3300 | +0.311% | 1 | 699 | -31.298% |
| 2026-04-23 | 18.5000 | 19.2700 | 18.5000 | 19.2700 | +6.288% | 8 | 698 | -31.085% |
| 2026-04-21 | 17.7500 | 18.3000 | 17.7500 | 18.1300 | +2.720% | 5 | 701 | -26.751% |
| 2026-04-20 | 17.0500 | 17.6500 | 17.0500 | 17.6500 | +3.277% | 10 | 701 | -24.759% |
| 2026-04-17 | 17.9500 | 17.9500 | 17.0500 | 17.0900 | -9.096% | 17 | 699 | -22.294% |
| 2026-04-16 | 19.4700 | 19.4700 | 18.8000 | 18.8000 | -1.571% | 20 | 696 | -29.362% |
| 2026-04-15 | 19.5000 | 19.5000 | 19.1000 | 19.1000 | -9.048% | 14 | 677 | -30.471% |
| 2026-04-14 | 21.5000 | 21.5000 | 21.0000 | 21.0000 | -13.402% | 87 | 664 | -36.762% |
| 2026-04-10 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +0.832% | 10 | 620 | -45.237% |
| 2026-04-09 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +5.114% | 1 | 610 | -44.782% |
| 2026-04-08 | 21.9000 | 23.0000 | 21.9000 | 22.8800 | -9.458% | 6 | 610 | -41.958% |
| 2026-04-07 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | +3.736% | 2 | 608 | -47.448% |
| 2026-04-06 | 24.3600 | 24.3600 | 24.3600 | 24.3600 | -0.976% | 2 | 606 | -45.484% |
| 2026-04-01 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -4.392% | 2 | 604 | -46.016% |
| 2026-03-31 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | -6.674% | 1 | 603 | -48.387% |
| 2026-03-30 | 26.0200 | 27.5700 | 26.0200 | 27.5700 | +3.920% | 43 | 603 | -51.832% |
| 2026-03-27 | 26.3200 | 26.5300 | 26.3200 | 26.5300 | +14.700% | 3 | 630 | -49.943% |
| 2026-03-25 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | -6.545% | 30 | 629 | -42.585% |
| 2026-03-24 | 24.5000 | 24.7500 | 24.5000 | 24.7500 | +7.609% | 40 | 599 | -46.343% |
| 2026-03-19 | 23.2500 | 23.9300 | 23.0000 | 23.0000 | +4.879% | 3 | 559 | -42.261% |
| 2026-03-18 | 21.6600 | 21.9300 | 21.6600 | 21.9300 | -4.941% | 2 | 560 | -39.444% |
| 2026-03-16 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -2.740% | 2 | 558 | -42.436% |
| 2026-03-13 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | +7.185% | 1 | 556 | -44.013% |
| 2026-03-10 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | -3.866% | 1 | 557 | -39.991% |
| 2026-03-06 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +5.645% | 2 | 556 | -42.311% |
| 2026-03-04 | 21.8500 | 21.8500 | 21.6600 | 21.7900 | -9.397% | 7 | 558 | -39.055% |
| 2026-03-02 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +1.777% | 1 | 561 | -44.782% |
| 2026-02-27 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | -5.744% | 2 | 560 | -43.800% |
| 2026-02-24 | 25.1500 | 25.1500 | 25.0700 | 25.0700 | +3.381% | 9 | 562 | -47.028% |
| 2026-02-19 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +1.042% | 15 | 553 | -45.237% |
| 2026-02-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +1.053% | 1 | 538 | -44.667% |
| 2026-02-13 | 25.5500 | 25.5500 | 23.7500 | 23.7500 | +3.531% | 4 | 533 | -44.084% |
| 2026-02-11 | 22.9400 | 22.9400 | 22.9400 | 22.9400 | +11.902% | 1 | 533 | -42.110% |
| 2026-02-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -4.651% | 4 | 532 | -35.220% |
| 2026-02-09 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -0.739% | 1 | 528 | -38.233% |
| 2026-02-06 | 22.1000 | 22.1000 | 21.6600 | 21.6600 | -14.013% | 10 | 529 | -38.689% |
| 2026-02-05 | 22.8700 | 25.1900 | 22.8700 | 25.1900 | +12.405% | 6 | 525 | -47.281% |
| 2026-02-04 | 20.2800 | 22.8600 | 20.2800 | 22.4100 | +11.382% | 33 | 527 | -40.741% |
| 2026-02-03 | 19.2500 | 20.1200 | 19.2100 | 20.1200 | +4.956% | 10 | 498 | -33.996% |
| 2026-02-02 | 18.5000 | 19.1700 | 18.2400 | 19.1700 | +23.677% | 13 | 489 | -30.725% |
| 2026-01-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +9.155% | 1 | 478 | -14.323% |
| 2026-01-27 | 13.8300 | 14.2000 | 13.8300 | 14.2000 | -5.333% | 201 | 477 | -6.479% |
| 2026-01-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +6.383% | 5 | 276 | -11.467% |
| 2026-01-16 | 14.1500 | 14.1500 | 14.0500 | 14.1000 | 0.000% | 33 | 238 | -5.816% |
| 2026-01-15 | 13.2000 | 14.1000 | 13.0500 | 14.1000 | +15.574% | 38 | 238 | -5.816% |
| 2026-01-13 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -5.426% | 200 | 203 | +8.852% |
| 2026-01-05 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.444% | 1 | 3 | +2.946% |
| 2025-12-30 | 13.2500 | 13.5000 | 13.2500 | 13.5000 | +1.887% | 2 | 3 | -1.630% |
| 2025-12-24 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 0.000% | 1 | 0 | +0.226% |