HOOD270617P00090000
HOOD Jun 17 2027 90.00 Put
optionOPRA
EODOct 30, 2026
19.27USD+26.527%(+4.04)50Vol4,389OI
HOOD270617P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.5500 | 19.5000 | 17.5500 | 19.2700 | +26.527% | 50 | 4,380 | 0.000% |
| 2026-10-29 | 15.7500 | 15.7500 | 14.5500 | 15.2300 | +0.066% | 23 | 4,376 | +26.527% |
| 2026-10-28 | 15.4700 | 15.4700 | 15.0000 | 15.2200 | +5.694% | 37 | 4,372 | +26.610% |
| 2026-10-27 | 14.3200 | 14.4000 | 14.0700 | 14.4000 | -4.950% | 3 | 4,372 | +33.819% |
| 2026-10-26 | 15.7500 | 15.7500 | 14.9800 | 15.1500 | +6.241% | 123 | 4,253 | +27.195% |
| 2026-10-23 | 14.1600 | 14.2600 | 14.1600 | 14.2600 | +1.857% | 5 | 4,252 | +35.133% |
| 2026-10-22 | 13.5000 | 14.0000 | 12.6000 | 14.0000 | +15.226% | 21 | 4,252 | +37.643% |
| 2026-10-21 | 12.6500 | 12.6500 | 12.1000 | 12.1500 | -9.396% | 775 | 4,033 | +58.601% |
| 2026-10-20 | 13.8400 | 13.8400 | 13.2300 | 13.4100 | -4.214% | 4 | 4,032 | +43.699% |
| 2026-10-19 | 13.5500 | 14.0000 | 13.4900 | 14.0000 | +14.286% | 23 | 4,034 | +37.643% |
| 2026-10-15 | 15.2000 | 15.2000 | 12.2500 | 12.2500 | -3.391% | 8 | 4,033 | +57.306% |
| 2026-10-14 | 10.9000 | 12.6800 | 10.9000 | 12.6800 | +26.169% | 143 | 4,083 | +51.972% |
| 2026-10-13 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | -5.634% | 12 | 4,086 | +91.741% |
| 2026-10-12 | 10.5000 | 10.6500 | 10.5000 | 10.6500 | +0.472% | 260 | 4,087 | +80.939% |
| 2026-10-09 | 11.0000 | 11.0000 | 10.6000 | 10.6000 | -2.752% | 56 | 4,047 | +81.792% |
| 2026-10-08 | 11.0900 | 11.3500 | 10.9000 | 10.9000 | +6.341% | 262 | 4,049 | +76.789% |
| 2026-10-07 | 10.7800 | 10.8800 | 10.2500 | 10.2500 | +4.061% | 15 | 4,037 | +88.000% |
| 2026-10-06 | 9.5000 | 9.9000 | 9.5000 | 9.8500 | +0.613% | 27 | 4,020 | +95.635% |
| 2026-10-05 | 10.0000 | 10.0000 | 9.7500 | 9.7900 | -4.951% | 2,294 | 2,589 | +96.834% |
| 2026-10-02 | 9.6000 | 10.3000 | 9.6000 | 10.3000 | -3.468% | 3 | 2,590 | +87.087% |
| 2026-10-01 | 10.6300 | 10.8000 | 10.2100 | 10.6700 | +0.660% | 10 | 2,583 | +80.600% |
| 2026-09-30 | 9.8500 | 10.7000 | 9.8500 | 10.6000 | +2.913% | 12 | 2,577 | +81.792% |
| 2026-09-29 | 10.0000 | 10.3000 | 9.9500 | 10.3000 | +3.000% | 18 | 2,575 | +87.087% |
| 2026-09-28 | 9.6600 | 10.0300 | 9.6600 | 10.0000 | +2.564% | 8 | 2,572 | +92.700% |
| 2026-09-25 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | -1.515% | 7 | 2,572 | +97.641% |
| 2026-09-24 | 10.2000 | 10.2000 | 9.5000 | 9.9000 | +3.665% | 7 | 2,571 | +94.646% |
| 2026-09-23 | 9.6000 | 9.7000 | 9.3700 | 9.5500 | +0.951% | 10 | 2,570 | +101.780% |
| 2026-09-22 | 9.7500 | 9.7500 | 9.4600 | 9.4600 | -3.568% | 5 | 2,566 | +103.700% |
| 2026-09-21 | 10.1000 | 10.1500 | 9.6900 | 9.8100 | -8.318% | 18 | 2,570 | +96.432% |
| 2026-09-18 | 11.7000 | 11.7000 | 10.7000 | 10.7000 | -18.631% | 9 | 2,578 | +80.093% |
| 2026-09-17 | 13.0500 | 13.3500 | 13.0500 | 13.1500 | -5.937% | 123 | 2,530 | +46.540% |
| 2026-09-16 | 13.9500 | 13.9800 | 13.9500 | 13.9800 | +3.402% | 4 | 2,530 | +37.840% |
| 2026-09-15 | 12.6000 | 13.5200 | 12.3500 | 13.5200 | +10.820% | 26 | 2,516 | +42.530% |
| 2026-09-14 | 12.1000 | 12.2000 | 12.0000 | 12.2000 | -1.215% | 10 | 2,512 | +57.951% |
| 2026-09-11 | 12.2000 | 12.3500 | 12.1500 | 12.3500 | +0.816% | 6 | 2,512 | +56.032% |
| 2026-09-10 | 12.1500 | 12.2500 | 12.1500 | 12.2500 | +2.083% | 4 | 2,512 | +57.306% |
| 2026-09-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.589% | 1 | 2,511 | +60.583% |
| 2026-09-08 | 11.1000 | 11.1000 | 10.9500 | 10.9500 | -0.455% | 16 | 2,511 | +75.982% |
| 2026-09-04 | 11.0000 | 11.0000 | 10.8000 | 11.0000 | +2.326% | 11 | 2,507 | +75.182% |
| 2026-09-03 | 12.4100 | 12.4100 | 10.7500 | 10.7500 | -26.621% | 7 | 2,507 | +79.256% |
| 2026-09-01 | 14.5500 | 14.6500 | 14.2000 | 14.6500 | +1.454% | 11 | 2,508 | +31.536% |
| 2026-08-31 | 14.5000 | 14.6500 | 14.4400 | 14.4400 | +3.885% | 9 | 2,504 | +33.449% |
| 2026-08-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +2.963% | 1 | 2,503 | +38.633% |
| 2026-08-27 | 13.5000 | 13.7000 | 13.3000 | 13.5000 | -2.878% | 118 | 2,398 | +42.741% |
| 2026-08-26 | 14.0500 | 14.0500 | 13.9000 | 13.9000 | +1.832% | 667 | 3,046 | +38.633% |
| 2026-08-25 | 14.8000 | 14.8000 | 13.6500 | 13.6500 | -11.650% | 289 | 3,289 | +41.172% |
| 2026-08-24 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +6.552% | 1 | 3,289 | +24.725% |
| 2026-08-21 | 15.9500 | 15.9500 | 14.4000 | 14.5000 | -17.754% | 119 | 3,293 | +32.897% |
| 2026-08-20 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +3.706% | 1 | 3,293 | +9.302% |
| 2026-08-19 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -4.225% | 1 | 3,293 | +13.353% |
| 2026-08-18 | 18.0000 | 18.0000 | 17.7500 | 17.7500 | +2.899% | 1,351 | 1,942 | +8.563% |
| 2026-08-17 | 17.4000 | 17.4500 | 17.2500 | 17.2500 | -1.429% | 44 | 1,959 | +11.710% |
| 2026-08-14 | 17.0500 | 17.5000 | 16.9500 | 17.5000 | +3.550% | 5 | 1,958 | +10.114% |
| 2026-08-13 | 16.6700 | 17.1500 | 16.6700 | 16.9000 | -8.649% | 16 | 1,948 | +14.024% |
| 2026-08-12 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.375% | 1 | 1,948 | +4.162% |
| 2026-08-11 | 19.0500 | 19.0500 | 18.9000 | 18.9500 | -0.368% | 4 | 1,944 | +1.689% |
| 2026-08-10 | 19.3000 | 19.4000 | 19.0200 | 19.0200 | -1.959% | 7 | 1,939 | +1.314% |
| 2026-08-07 | 19.3000 | 19.6500 | 19.3000 | 19.4000 | -4.902% | 4 | 1,939 | -0.670% |
| 2026-08-06 | 20.6100 | 20.6100 | 20.4000 | 20.4000 | +0.691% | 12 | 1,929 | -5.539% |
| 2026-08-05 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | -0.099% | 1 | 1,930 | -4.886% |
| 2026-08-04 | 20.5500 | 20.5500 | 20.2800 | 20.2800 | -2.920% | 2 | 1,929 | -4.980% |
| 2026-08-03 | 22.1800 | 22.1800 | 20.6500 | 20.8900 | -8.578% | 9 | 1,922 | -7.755% |
| 2026-07-31 | 23.2200 | 23.2200 | 22.8500 | 22.8500 | +3.958% | 3 | 1,920 | -15.667% |
| 2026-07-30 | 22.2000 | 23.0500 | 21.9800 | 21.9800 | +3.679% | 65 | 1,888 | -12.329% |
| 2026-07-29 | 21.8400 | 21.8400 | 21.1600 | 21.2000 | +0.808% | 3 | 1,885 | -9.104% |
| 2026-07-28 | 21.9000 | 21.9300 | 20.9600 | 21.0300 | +1.496% | 790 | 1,178 | -8.369% |
| 2026-07-24 | 21.0000 | 21.0800 | 20.7200 | 20.7200 | +7.636% | 124 | 1,184 | -6.998% |
| 2026-07-23 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +5.479% | 1 | 1,185 | +0.104% |
| 2026-07-22 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +2.184% | 1 | 1,184 | +5.589% |
| 2026-07-21 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | -8.316% | 2 | 1,186 | +7.895% |
| 2026-07-20 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +14.588% | 1 | 1,185 | -1.078% |
| 2026-07-16 | 16.4500 | 17.0000 | 16.4500 | 17.0000 | +1.251% | 4 | 1,182 | +13.353% |
| 2026-07-14 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +0.539% | 1 | 1,182 | +14.771% |
| 2026-07-13 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +4.702% | 30 | 1,152 | +15.389% |
| 2026-07-10 | 16.4000 | 16.4000 | 15.9500 | 15.9500 | -1.543% | 43 | 1,177 | +20.815% |
| 2026-07-07 | 16.4500 | 16.4500 | 16.1900 | 16.2000 | +6.509% | 137 | 1,043 | +18.951% |
| 2026-07-06 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -9.410% | 80 | 971 | +26.693% |
| 2026-07-02 | 16.3500 | 16.8500 | 15.6500 | 16.7900 | -8.000% | 87 | 965 | +14.771% |
| 2026-07-01 | 18.6200 | 18.6200 | 18.2500 | 18.2500 | -5.928% | 72 | 965 | +5.589% |
| 2026-06-30 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +0.414% | 25 | 990 | -0.670% |
| 2026-06-29 | 18.9500 | 19.3200 | 18.9500 | 19.3200 | -5.155% | 11 | 990 | -0.259% |
| 2026-06-26 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -2.443% | 2 | 990 | -5.400% |
| 2026-06-25 | 20.8000 | 20.8800 | 20.8000 | 20.8800 | +17.303% | 50 | 940 | -7.711% |
| 2026-06-22 | 17.3500 | 17.8000 | 17.3500 | 17.8000 | +1.714% | 3 | 941 | +8.258% |
| 2026-06-17 | 19.5500 | 19.5500 | 17.5000 | 17.5000 | -13.151% | 9 | 946 | +10.114% |
| 2026-06-16 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +1.256% | 2 | 944 | -4.367% |
| 2026-06-15 | 19.8000 | 20.0200 | 19.8000 | 19.9000 | -14.002% | 39 | 907 | -3.166% |
| 2026-06-11 | 23.8000 | 23.8000 | 23.1400 | 23.1400 | -5.551% | 3 | 908 | -16.724% |
| 2026-06-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -6.310% | 5 | 903 | -21.347% |
| 2026-06-09 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -1.692% | 33 | 870 | -26.310% |
| 2026-06-05 | 25.2000 | 26.6000 | 25.2000 | 26.6000 | +7.911% | 12 | 858 | -27.556% |
| 2026-06-04 | 24.8500 | 24.8500 | 24.1700 | 24.6500 | -3.560% | 30 | 828 | -21.826% |
| 2026-06-03 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | +7.395% | 1 | 827 | -24.609% |
| 2026-06-02 | 23.8400 | 23.8400 | 23.8000 | 23.8000 | +3.299% | 2 | 827 | -19.034% |
| 2026-06-01 | 24.5500 | 25.5000 | 22.7000 | 23.0400 | +3.784% | 22 | 823 | -16.363% |
| 2026-05-29 | 24.0100 | 24.0100 | 22.1200 | 22.2000 | -12.564% | 16 | 831 | -13.198% |
| 2026-05-28 | 25.5000 | 25.5000 | 25.3900 | 25.3900 | -11.224% | 2 | 831 | -24.104% |
| 2026-05-26 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +4.000% | 1 | 832 | -32.622% |
| 2026-05-21 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -1.961% | 1 | 832 | -29.927% |
| 2026-05-19 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +10.695% | 1 | 832 | -31.301% |
| 2026-05-14 | 27.2500 | 27.2500 | 25.3000 | 25.3400 | -5.589% | 26 | 809 | -23.954% |
| 2026-05-11 | 26.8400 | 26.8400 | 26.8400 | 26.8400 | -2.577% | 1 | 810 | -28.204% |
| 2026-05-08 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +2.226% | 1 | 809 | -30.054% |
| 2026-05-05 | 27.0900 | 27.0900 | 26.9500 | 26.9500 | -5.005% | 5 | 809 | -28.497% |
| 2026-05-01 | 28.3700 | 28.3700 | 28.3700 | 28.3700 | +9.749% | 1 | 804 | -32.076% |
| 2026-04-28 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +3.815% | 4 | 804 | -25.455% |
| 2026-04-24 | 24.9200 | 24.9200 | 24.9000 | 24.9000 | -1.033% | 11 | 800 | -22.610% |
| 2026-04-23 | 25.1600 | 25.1600 | 25.1600 | 25.1600 | +8.542% | 1 | 790 | -23.410% |
| 2026-04-22 | 23.1800 | 23.1800 | 23.1800 | 23.1800 | -4.056% | 1 | 791 | -16.868% |
| 2026-04-21 | 23.1500 | 24.1600 | 23.0100 | 24.1600 | +5.594% | 4 | 786 | -20.240% |
| 2026-04-20 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -0.087% | 1 | 786 | -15.778% |
| 2026-04-17 | 23.1200 | 23.1200 | 22.3000 | 22.9000 | -6.721% | 16 | 785 | -15.852% |
| 2026-04-16 | 24.3000 | 24.6500 | 24.3000 | 24.5500 | +0.163% | 33 | 778 | -21.507% |
| 2026-04-15 | 25.0900 | 25.3000 | 24.5100 | 24.5100 | -10.384% | 52 | 751 | -21.379% |
| 2026-04-14 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -11.575% | 13 | 719 | -29.543% |
| 2026-04-09 | 30.9300 | 30.9300 | 30.9300 | 30.9300 | -5.035% | 76 | 706 | -37.698% |
| 2026-03-31 | 32.7000 | 32.7000 | 32.5700 | 32.5700 | -5.457% | 2 | 632 | -40.835% |
| 2026-03-30 | 33.8500 | 34.6500 | 33.5200 | 34.4500 | +3.236% | 6 | 630 | -44.064% |
| 2026-03-27 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | +10.753% | 1 | 630 | -42.254% |
| 2026-03-26 | 30.2400 | 30.2400 | 30.1300 | 30.1300 | +0.769% | 5 | 629 | -36.044% |
| 2026-03-23 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -2.288% | 1 | 632 | -35.552% |
| 2026-03-20 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +4.723% | 1 | 631 | -37.026% |
| 2026-03-16 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | +0.034% | 2 | 630 | -34.052% |
| 2026-03-09 | 29.2100 | 29.2100 | 29.2100 | 29.2100 | -7.593% | 1 | 628 | -34.029% |
| 2026-02-23 | 31.7700 | 31.7700 | 31.6100 | 31.6100 | +8.551% | 3 | 627 | -39.038% |
| 2026-02-20 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | -1.887% | 2 | 628 | -33.826% |
| 2026-02-18 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | -2.689% | 3 | 626 | -35.074% |
| 2026-02-17 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -5.835% | 3 | 629 | -36.820% |
| 2026-02-12 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | +10.887% | 1 | 626 | -40.506% |
| 2026-02-11 | 28.5400 | 29.2100 | 28.5400 | 29.2100 | +14.325% | 3 | 626 | -34.029% |
| 2026-02-09 | 25.5400 | 25.6000 | 25.5400 | 25.5500 | -14.434% | 4 | 629 | -24.579% |
| 2026-02-06 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | -4.904% | 1 | 629 | -35.466% |
| 2026-02-05 | 29.0400 | 31.4000 | 29.0400 | 31.4000 | +15.229% | 6 | 628 | -38.631% |
| 2026-02-04 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +8.135% | 1 | 622 | -29.284% |
| 2026-02-03 | 24.7500 | 25.2000 | 24.7500 | 25.2000 | +3.918% | 6 | 621 | -23.532% |
| 2026-02-02 | 23.4100 | 24.2700 | 23.4100 | 24.2500 | +18.120% | 10 | 615 | -20.536% |
| 2026-01-29 | 20.0000 | 20.9000 | 20.0000 | 20.5300 | +4.745% | 6 | 606 | -6.137% |
| 2026-01-28 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +3.158% | 1 | 602 | -1.684% |
| 2026-01-22 | 19.2500 | 19.2500 | 19.0000 | 19.0000 | +1.604% | 2 | 601 | +1.421% |
| 2026-01-16 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +9.871% | 600 | 1 | +3.048% |
| 2026-01-07 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | 0.000% | 1 | 1 | +13.220% |