HOOD270617P00085000
HOOD Jun 17 2027 85.00 Put
optionOPRA
EODOct 30, 2026
16.10USD+29.734%(+3.69)32Vol1,806OI
HOOD270617P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.7200 | 16.2000 | 14.6000 | 16.1000 | +29.734% | 32 | 1,800 | 0.000% |
| 2026-10-29 | 12.8000 | 12.8000 | 12.1000 | 12.4100 | -0.799% | 1,011 | 895 | +29.734% |
| 2026-10-28 | 12.5500 | 12.5500 | 12.5000 | 12.5100 | +5.570% | 6 | 893 | +28.697% |
| 2026-10-27 | 11.8500 | 11.8500 | 11.6500 | 11.8500 | -6.693% | 6 | 893 | +35.865% |
| 2026-10-26 | 12.8000 | 12.8000 | 12.7000 | 12.7000 | +4.785% | 3 | 894 | +26.772% |
| 2026-10-23 | 11.5000 | 12.1200 | 11.5000 | 12.1200 | +2.278% | 233 | 763 | +32.838% |
| 2026-10-22 | 11.5500 | 11.9000 | 11.5000 | 11.8500 | +3.043% | 22 | 764 | +35.865% |
| 2026-10-19 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | -3.361% | 7 | 765 | +40.000% |
| 2026-10-16 | 10.0500 | 11.9000 | 10.0100 | 11.9000 | +17.822% | 6 | 768 | +35.294% |
| 2026-10-15 | 12.0000 | 12.0000 | 10.1000 | 10.1000 | -3.164% | 15 | 756 | +59.406% |
| 2026-10-14 | 9.4000 | 10.5500 | 9.4000 | 10.4300 | +21.988% | 329 | 548 | +54.362% |
| 2026-10-13 | 8.5800 | 8.5800 | 8.5500 | 8.5500 | -0.581% | 3 | 550 | +88.304% |
| 2026-10-12 | 8.8200 | 8.8200 | 8.6000 | 8.6000 | -3.044% | 108 | 556 | +87.209% |
| 2026-10-09 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +0.226% | 2 | 558 | +81.511% |
| 2026-10-08 | 8.7800 | 8.9500 | 8.7800 | 8.8500 | -0.562% | 7 | 557 | +81.921% |
| 2026-10-07 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +9.337% | 2 | 557 | +80.899% |
| 2026-10-06 | 7.7000 | 8.2500 | 7.7000 | 8.1400 | +1.244% | 19 | 558 | +97.789% |
| 2026-10-05 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -7.052% | 1 | 559 | +100.249% |
| 2026-10-02 | 7.9000 | 8.6500 | 7.8300 | 8.6500 | -0.916% | 25 | 566 | +86.127% |
| 2026-10-01 | 9.0000 | 9.0000 | 8.7300 | 8.7300 | +0.925% | 6 | 565 | +84.422% |
| 2026-09-30 | 8.6000 | 8.7000 | 8.6000 | 8.6500 | +1.765% | 7 | 560 | +86.127% |
| 2026-09-29 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | +2.781% | 21 | 540 | +89.412% |
| 2026-09-28 | 8.1000 | 8.2700 | 8.1000 | 8.2700 | +4.684% | 16 | 529 | +94.680% |
| 2026-09-25 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.952% | 1 | 528 | +103.797% |
| 2026-09-24 | 8.3000 | 8.4000 | 8.0000 | 8.4000 | +7.831% | 10 | 524 | +91.667% |
| 2026-09-23 | 8.1000 | 8.1000 | 7.7900 | 7.7900 | -3.827% | 21 | 543 | +106.675% |
| 2026-09-22 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -2.761% | 28 | 544 | +98.765% |
| 2026-09-21 | 8.3500 | 8.3500 | 8.2000 | 8.3300 | -7.854% | 9 | 549 | +93.277% |
| 2026-09-18 | 9.9200 | 9.9200 | 8.9200 | 9.0400 | -16.296% | 7 | 551 | +78.097% |
| 2026-09-17 | 11.1500 | 11.3500 | 10.8000 | 10.8000 | -9.699% | 7 | 549 | +49.074% |
| 2026-09-16 | 11.6000 | 11.9600 | 11.6000 | 11.9600 | +12.300% | 5 | 546 | +34.615% |
| 2026-09-15 | 10.6200 | 10.6500 | 10.6200 | 10.6500 | +4.926% | 4 | 546 | +51.174% |
| 2026-09-14 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | -2.685% | 2 | 546 | +58.621% |
| 2026-09-11 | 10.6000 | 10.6000 | 10.1500 | 10.4300 | +1.262% | 11 | 549 | +54.362% |
| 2026-09-10 | 10.3500 | 10.4000 | 10.3000 | 10.3000 | +4.040% | 4 | 548 | +56.311% |
| 2026-09-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +6.452% | 1 | 547 | +62.626% |
| 2026-09-04 | 9.1500 | 9.3000 | 8.9000 | 9.3000 | +1.639% | 15 | 540 | +73.118% |
| 2026-09-03 | 10.0000 | 10.0000 | 9.0600 | 9.1500 | -25.367% | 16 | 540 | +75.956% |
| 2026-08-31 | 12.7000 | 12.7000 | 12.2000 | 12.2600 | +0.082% | 24 | 520 | +31.321% |
| 2026-08-28 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.987% | 1 | 520 | +31.429% |
| 2026-08-27 | 11.6000 | 11.6000 | 11.2500 | 11.4500 | -1.717% | 16 | 526 | +40.611% |
| 2026-08-26 | 11.9500 | 11.9500 | 11.6500 | 11.6500 | +0.431% | 5 | 527 | +38.197% |
| 2026-08-25 | 12.0100 | 12.0100 | 11.5500 | 11.6000 | -9.375% | 23 | 526 | +38.793% |
| 2026-08-24 | 12.4800 | 12.8000 | 12.4800 | 12.8000 | -5.255% | 11 | 529 | +25.781% |
| 2026-08-21 | 13.4500 | 13.5100 | 13.4500 | 13.5100 | -6.181% | 2 | 531 | +19.171% |
| 2026-08-19 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -6.494% | 1 | 532 | +11.806% |
| 2026-08-18 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +5.842% | 8 | 525 | +4.545% |
| 2026-08-17 | 14.6000 | 14.7000 | 14.5500 | 14.5500 | -2.676% | 7 | 530 | +10.653% |
| 2026-08-14 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +3.103% | 1 | 530 | +7.692% |
| 2026-08-13 | 14.3700 | 14.6500 | 14.3400 | 14.5000 | -8.517% | 15 | 541 | +11.034% |
| 2026-08-12 | 15.7600 | 16.0300 | 15.7500 | 15.8500 | -1.858% | 6 | 536 | +1.577% |
| 2026-08-11 | 16.4000 | 16.4000 | 16.1500 | 16.1500 | -1.584% | 5 | 531 | -0.310% |
| 2026-08-10 | 16.5800 | 16.6000 | 16.3700 | 16.4100 | -2.030% | 7 | 527 | -1.889% |
| 2026-08-07 | 16.7000 | 16.9500 | 16.5100 | 16.7500 | -5.634% | 14 | 520 | -3.881% |
| 2026-08-06 | 17.6500 | 17.7500 | 17.6500 | 17.7500 | +2.839% | 3 | 522 | -9.296% |
| 2026-08-05 | 17.1300 | 17.2600 | 17.1300 | 17.2600 | -2.210% | 4 | 518 | -6.721% |
| 2026-08-04 | 17.8000 | 18.0000 | 17.6500 | 17.6500 | -2.701% | 4 | 518 | -8.782% |
| 2026-08-03 | 18.5600 | 18.5600 | 17.9000 | 18.1400 | -7.919% | 10 | 514 | -11.246% |
| 2026-07-31 | 20.2700 | 20.2700 | 19.7000 | 19.7000 | +1.285% | 3 | 514 | -18.274% |
| 2026-07-30 | 19.6200 | 19.6200 | 18.6600 | 19.4500 | +0.517% | 14 | 528 | -17.224% |
| 2026-07-29 | 19.0000 | 19.3500 | 19.0000 | 19.3500 | +8.221% | 4 | 528 | -16.796% |
| 2026-07-27 | 17.9000 | 17.9000 | 17.8800 | 17.8800 | +0.619% | 6 | 532 | -9.955% |
| 2026-07-24 | 18.2500 | 18.2500 | 17.7700 | 17.7700 | +10.373% | 3 | 532 | -9.398% |
| 2026-07-21 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -6.936% | 2 | 534 | 0.000% |
| 2026-07-20 | 16.5600 | 17.3000 | 16.5100 | 17.3000 | +13.666% | 28 | 515 | -6.936% |
| 2026-07-16 | 14.8000 | 15.2200 | 14.8000 | 15.2200 | +4.605% | 3 | 512 | +5.782% |
| 2026-07-14 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +1.606% | 2 | 512 | +10.653% |
| 2026-07-13 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -1.918% | 1 | 513 | +12.430% |
| 2026-07-08 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.182% | 1 | 514 | +10.274% |
| 2026-07-07 | 13.9400 | 14.0000 | 13.4000 | 13.7500 | -1.856% | 9 | 513 | +17.091% |
| 2026-07-02 | 13.8500 | 14.5000 | 13.8500 | 14.0100 | -12.873% | 6 | 514 | +14.918% |
| 2026-07-01 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | -0.433% | 1 | 513 | +0.124% |
| 2026-06-29 | 16.3500 | 16.3500 | 16.1500 | 16.1500 | -8.186% | 4 | 517 | -0.310% |
| 2026-06-26 | 17.6400 | 18.4500 | 17.5600 | 17.5900 | -3.139% | 105 | 602 | -8.471% |
| 2026-06-25 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | +16.785% | 1 | 601 | -11.344% |
| 2026-06-22 | 15.1500 | 15.5500 | 15.1400 | 15.5500 | -1.018% | 34 | 607 | +3.537% |
| 2026-06-17 | 15.2500 | 15.7100 | 15.1200 | 15.7100 | -7.316% | 14 | 598 | +2.482% |
| 2026-06-16 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.143% | 2 | 596 | -5.015% |
| 2026-06-15 | 17.8000 | 17.8000 | 17.5000 | 17.5000 | -11.705% | 6 | 601 | -8.000% |
| 2026-06-11 | 21.2300 | 21.2300 | 19.8200 | 19.8200 | -9.909% | 5 | 602 | -18.769% |
| 2026-06-09 | 21.7000 | 22.0000 | 21.7000 | 22.0000 | -2.655% | 2 | 602 | -26.818% |
| 2026-06-08 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -4.237% | 1 | 602 | -28.761% |
| 2026-06-05 | 21.8500 | 23.6500 | 21.8500 | 23.6000 | +8.257% | 15 | 590 | -31.780% |
| 2026-06-04 | 22.3500 | 22.3500 | 21.3800 | 21.8000 | +3.563% | 58 | 536 | -26.147% |
| 2026-06-02 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +6.045% | 1 | 535 | -23.515% |
| 2026-06-01 | 21.4300 | 21.4300 | 19.8500 | 19.8500 | +1.795% | 3 | 534 | -18.892% |
| 2026-05-29 | 20.6300 | 20.6300 | 19.4000 | 19.5000 | -9.302% | 94 | 539 | -17.436% |
| 2026-05-28 | 24.9000 | 25.2000 | 21.5000 | 21.5000 | -3.803% | 12 | 533 | -25.116% |
| 2026-05-14 | 22.3500 | 22.4500 | 22.1500 | 22.3500 | -0.445% | 101 | 432 | -27.964% |
| 2026-05-11 | 22.5000 | 22.5000 | 22.1300 | 22.4500 | -5.672% | 5 | 429 | -28.285% |
| 2026-05-07 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -3.838% | 22 | 407 | -32.353% |
| 2026-05-01 | 25.2500 | 25.2500 | 24.7500 | 24.7500 | -4.070% | 28 | 383 | -34.949% |
| 2026-04-30 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +1.176% | 4 | 383 | -37.597% |
| 2026-04-29 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +12.782% | 1 | 379 | -36.863% |
| 2026-04-28 | 22.7500 | 22.7500 | 22.6100 | 22.6100 | +3.242% | 2 | 379 | -28.793% |
| 2026-04-23 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +5.137% | 1 | 378 | -26.484% |
| 2026-04-22 | 20.8500 | 20.8500 | 20.8300 | 20.8300 | -0.810% | 7 | 377 | -22.708% |
| 2026-04-21 | 20.8000 | 21.0000 | 20.3500 | 21.0000 | +3.960% | 26 | 345 | -23.333% |
| 2026-04-20 | 20.0000 | 20.2000 | 20.0000 | 20.2000 | +1.000% | 2 | 345 | -20.297% |
| 2026-04-17 | 20.0400 | 20.3500 | 19.5000 | 20.0000 | -5.213% | 89 | 345 | -19.500% |
| 2026-04-16 | 20.9900 | 21.9500 | 20.9900 | 21.1000 | -3.609% | 51 | 259 | -23.697% |
| 2026-04-15 | 21.9200 | 21.9200 | 21.7000 | 21.8900 | -8.981% | 33 | 209 | -26.450% |
| 2026-04-14 | 24.3000 | 24.3000 | 24.0000 | 24.0500 | -12.957% | 108 | 183 | -33.056% |
| 2026-04-13 | 27.9500 | 27.9500 | 27.6300 | 27.6300 | -3.627% | 4 | 100 | -41.730% |
| 2026-03-31 | 28.6700 | 28.6700 | 28.6700 | 28.6700 | -7.187% | 1 | 98 | -43.844% |
| 2026-03-30 | 29.8500 | 30.8900 | 29.8000 | 30.8900 | +11.315% | 3 | 98 | -47.880% |
| 2026-03-26 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +0.181% | 4 | 97 | -41.982% |
| 2026-03-24 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -0.324% | 1 | 97 | -41.877% |
| 2026-03-20 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | +11.160% | 1 | 97 | -42.065% |
| 2026-03-17 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.838% | 1 | 97 | -35.600% |
| 2026-03-16 | 26.3000 | 26.5500 | 26.3000 | 26.5500 | -3.630% | 6 | 97 | -39.360% |
| 2026-03-13 | 27.1000 | 27.5500 | 27.1000 | 27.5500 | +8.936% | 35 | 95 | -41.561% |
| 2026-03-11 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | +5.069% | 15 | 106 | -36.338% |
| 2026-03-04 | 23.9900 | 24.0700 | 23.9900 | 24.0700 | -8.479% | 4 | 121 | -33.112% |
| 2026-02-25 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -7.198% | 1 | 120 | -38.783% |
| 2026-02-23 | 27.5800 | 28.3400 | 27.5800 | 28.3400 | +4.963% | 6 | 120 | -43.190% |
| 2026-02-19 | 26.8900 | 27.0000 | 26.8900 | 27.0000 | -5.923% | 16 | 114 | -40.370% |
| 2026-02-12 | 28.8600 | 29.3000 | 28.7000 | 28.7000 | +6.257% | 8 | 99 | -43.902% |
| 2026-02-11 | 27.0100 | 27.0100 | 27.0100 | 27.0100 | +16.172% | 1 | 94 | -40.392% |
| 2026-02-10 | 22.2400 | 23.2500 | 22.2400 | 23.2500 | -7.628% | 16 | 94 | -30.753% |
| 2026-02-06 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | -1.139% | 1 | 98 | -36.035% |
| 2026-02-04 | 24.3500 | 25.4600 | 24.3500 | 25.4600 | +12.011% | 22 | 98 | -36.764% |
| 2026-02-03 | 21.7800 | 23.1500 | 21.7800 | 22.7300 | +3.318% | 12 | 85 | -29.168% |
| 2026-02-02 | 21.0300 | 22.0000 | 21.0300 | 22.0000 | +22.699% | 55 | 82 | -26.818% |
| 2026-01-30 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | +4.426% | 1 | 35 | -10.206% |
| 2026-01-28 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +2.202% | 1 | 34 | -6.232% |
| 2026-01-22 | 16.8200 | 16.8200 | 16.8000 | 16.8000 | -3.058% | 30 | 33 | -4.167% |
| 2026-01-20 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +22.647% | 1 | 4 | -7.098% |
| 2026-01-13 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -8.839% | 2 | 5 | +13.942% |
| 2026-01-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +3.887% | 2 | 5 | +3.871% |
| 2026-01-07 | 14.5700 | 14.9200 | 14.5700 | 14.9200 | +1.497% | 2 | 3 | +7.909% |
| 2026-01-05 | 14.4700 | 14.7000 | 14.4700 | 14.7000 | 0.000% | 2 | 1 | +9.524% |