HOOD270617P00095000
HOOD Jun 17 2027 95.00 Put
optionOPRA
EODOct 30, 2026
22.30USD+27.066%(+4.75)72Vol983OI
HOOD270617P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 21.32 | 22.30 | 21.21 | 22.30 | +27.066% | 72 | 999 | 0.000% |
| 2026-10-29 | 17.55 | 17.55 | 17.55 | 17.55 | -1.681% | 1 | 1,000 | +27.066% |
| 2026-10-28 | 18.19 | 18.19 | 17.85 | 17.85 | +6.250% | 2 | 999 | +24.930% |
| 2026-10-27 | 17.07 | 17.07 | 16.75 | 16.80 | -6.667% | 4 | 996 | +32.738% |
| 2026-10-26 | 18.21 | 18.21 | 17.50 | 18.00 | +4.834% | 4 | 996 | +23.889% |
| 2026-10-23 | 16.55 | 17.20 | 16.55 | 17.17 | +1.298% | 517 | 920 | +29.878% |
| 2026-10-22 | 15.50 | 16.95 | 15.50 | 16.95 | +15.463% | 7 | 919 | +31.563% |
| 2026-10-21 | 14.65 | 14.68 | 14.55 | 14.68 | -7.847% | 108 | 819 | +51.907% |
| 2026-10-20 | 15.90 | 15.93 | 15.60 | 15.93 | -4.036% | 10 | 829 | +39.987% |
| 2026-10-19 | 16.10 | 16.60 | 15.70 | 16.60 | +0.545% | 11 | 830 | +34.337% |
| 2026-10-16 | 14.46 | 16.63 | 14.46 | 16.51 | +8.191% | 13 | 833 | +35.070% |
| 2026-10-15 | 17.20 | 17.30 | 15.25 | 15.26 | +0.066% | 16 | 817 | +46.134% |
| 2026-10-14 | 13.75 | 15.25 | 13.75 | 15.25 | +21.224% | 7 | 816 | +46.230% |
| 2026-10-13 | 12.58 | 12.58 | 12.58 | 12.58 | -0.553% | 1 | 815 | +77.266% |
| 2026-10-12 | 12.80 | 12.80 | 12.65 | 12.65 | -1.709% | 35 | 815 | +76.285% |
| 2026-10-09 | 13.20 | 13.20 | 12.87 | 12.87 | -3.596% | 10 | 809 | +73.271% |
| 2026-10-08 | 13.35 | 13.35 | 13.35 | 13.35 | +3.089% | 1 | 809 | +67.041% |
| 2026-10-07 | 12.75 | 12.95 | 12.75 | 12.95 | +8.824% | 3 | 808 | +72.201% |
| 2026-10-06 | 11.40 | 11.90 | 11.40 | 11.90 | -0.418% | 4 | 807 | +87.395% |
| 2026-10-05 | 12.10 | 12.10 | 11.70 | 11.95 | -2.846% | 55 | 755 | +86.611% |
| 2026-10-02 | 12.30 | 12.50 | 12.30 | 12.30 | -2.458% | 36 | 754 | +81.301% |
| 2026-10-01 | 12.50 | 13.05 | 12.47 | 12.61 | +2.105% | 12 | 754 | +76.844% |
| 2026-09-30 | 12.35 | 12.35 | 12.35 | 12.35 | +5.556% | 1 | 753 | +80.567% |
| 2026-09-28 | 11.70 | 11.70 | 11.70 | 11.70 | 0.000% | 1 | 753 | +90.598% |
| 2026-09-24 | 11.90 | 12.20 | 11.70 | 11.70 | +5.405% | 26 | 752 | +90.598% |
| 2026-09-23 | 11.10 | 11.10 | 11.10 | 11.10 | -4.310% | 6 | 746 | +100.901% |
| 2026-09-22 | 11.60 | 11.60 | 11.60 | 11.60 | +0.086% | 2 | 746 | +92.241% |
| 2026-09-21 | 11.59 | 11.59 | 11.59 | 11.59 | -8.955% | 1 | 745 | +92.407% |
| 2026-09-18 | 13.25 | 13.25 | 12.73 | 12.73 | -17.605% | 12 | 756 | +75.177% |
| 2026-09-17 | 15.45 | 15.45 | 15.45 | 15.45 | -3.498% | 1 | 755 | +44.337% |
| 2026-09-16 | 15.10 | 16.01 | 15.10 | 16.01 | +8.395% | 2 | 755 | +39.288% |
| 2026-09-15 | 15.20 | 15.20 | 14.77 | 14.77 | +4.382% | 24 | 759 | +50.982% |
| 2026-09-14 | 14.15 | 14.20 | 14.15 | 14.15 | -2.749% | 27 | 734 | +57.597% |
| 2026-09-11 | 14.37 | 14.55 | 14.37 | 14.55 | +1.606% | 11 | 725 | +53.265% |
| 2026-09-10 | 15.07 | 15.07 | 14.25 | 14.32 | +2.652% | 3 | 725 | +55.726% |
| 2026-09-09 | 13.75 | 14.00 | 13.75 | 13.95 | -1.064% | 95 | 632 | +59.857% |
| 2026-09-08 | 13.20 | 14.10 | 12.98 | 14.10 | +10.156% | 14 | 621 | +58.156% |
| 2026-09-04 | 12.85 | 12.85 | 12.70 | 12.80 | +1.507% | 7 | 623 | +74.219% |
| 2026-09-03 | 13.81 | 13.85 | 12.61 | 12.61 | -25.824% | 11 | 626 | +76.844% |
| 2026-09-01 | 16.85 | 17.00 | 16.85 | 17.00 | +0.295% | 2 | 626 | +31.176% |
| 2026-08-31 | 17.77 | 17.77 | 16.95 | 16.95 | 0.000% | 5 | 623 | +31.563% |
| 2026-08-28 | 16.05 | 16.95 | 16.05 | 16.95 | +7.278% | 3 | 625 | +31.563% |
| 2026-08-27 | 15.90 | 15.90 | 15.55 | 15.80 | -1.863% | 10 | 633 | +41.139% |
| 2026-08-26 | 16.29 | 16.29 | 16.10 | 16.10 | +0.374% | 3 | 634 | +38.509% |
| 2026-08-25 | 17.50 | 17.50 | 16.04 | 16.04 | -6.744% | 8 | 634 | +39.027% |
| 2026-08-24 | 17.20 | 17.20 | 17.20 | 17.20 | -12.911% | 1 | 635 | +29.651% |
| 2026-08-20 | 19.75 | 19.75 | 19.75 | 19.75 | -1.545% | 2 | 633 | +12.911% |
| 2026-08-19 | 20.00 | 20.06 | 19.50 | 20.06 | -3.789% | 23 | 634 | +11.167% |
| 2026-08-18 | 21.00 | 21.00 | 20.85 | 20.85 | +4.511% | 4 | 631 | +6.954% |
| 2026-08-17 | 19.85 | 19.95 | 19.85 | 19.95 | -0.250% | 5 | 636 | +11.779% |
| 2026-08-14 | 20.00 | 20.00 | 19.85 | 20.00 | +2.302% | 10 | 632 | +11.500% |
| 2026-08-13 | 19.59 | 19.77 | 19.55 | 19.55 | -7.565% | 4 | 631 | +14.066% |
| 2026-08-12 | 21.55 | 21.55 | 21.15 | 21.15 | -2.759% | 3 | 629 | +5.437% |
| 2026-08-11 | 22.17 | 22.17 | 21.75 | 21.75 | -0.911% | 5 | 624 | +2.529% |
| 2026-08-10 | 22.28 | 22.28 | 21.95 | 21.95 | -5.388% | 4 | 621 | +1.595% |
| 2026-08-04 | 23.35 | 23.65 | 23.20 | 23.20 | -6.827% | 16 | 607 | -3.879% |
| 2026-07-31 | 26.57 | 26.57 | 24.90 | 24.90 | +2.469% | 3 | 606 | -10.442% |
| 2026-07-29 | 24.30 | 24.30 | 24.30 | 24.30 | -0.978% | 1 | 606 | -8.230% |
| 2026-07-28 | 24.20 | 24.54 | 24.20 | 24.54 | +6.696% | 20 | 591 | -9.128% |
| 2026-07-27 | 22.65 | 23.00 | 22.65 | 23.00 | -2.542% | 3 | 588 | -3.043% |
| 2026-07-24 | 23.85 | 23.85 | 23.60 | 23.60 | +7.029% | 19 | 583 | -5.508% |
| 2026-07-23 | 22.05 | 22.05 | 22.05 | 22.05 | +16.728% | 5 | 583 | +1.134% |
| 2026-07-16 | 18.89 | 18.89 | 18.89 | 18.89 | +1.450% | 1 | 584 | +18.052% |
| 2026-07-10 | 18.29 | 18.62 | 18.29 | 18.62 | +5.856% | 2 | 586 | +19.764% |
| 2026-07-06 | 17.70 | 17.70 | 17.59 | 17.59 | -7.906% | 2 | 584 | +26.777% |
| 2026-07-02 | 18.63 | 19.10 | 18.30 | 19.10 | -16.957% | 184 | 463 | +16.754% |
| 2026-06-25 | 23.00 | 23.00 | 23.00 | 23.00 | -1.245% | 1 | 462 | -3.043% |
| 2026-06-24 | 23.29 | 23.29 | 23.29 | 23.29 | +15.813% | 1 | 463 | -4.251% |
| 2026-06-22 | 19.10 | 20.11 | 19.10 | 20.11 | -1.663% | 5 | 468 | +10.890% |
| 2026-06-18 | 20.45 | 20.45 | 20.45 | 20.45 | -0.873% | 1 | 467 | +9.046% |
| 2026-06-17 | 20.63 | 20.63 | 20.63 | 20.63 | -10.304% | 1 | 466 | +8.095% |
| 2026-06-16 | 22.55 | 23.00 | 22.55 | 23.00 | +0.481% | 2 | 467 | -3.043% |
| 2026-06-15 | 23.21 | 23.21 | 22.89 | 22.89 | -15.065% | 11 | 456 | -2.578% |
| 2026-06-11 | 26.95 | 26.95 | 26.95 | 26.95 | -8.489% | 35 | 421 | -17.254% |
| 2026-06-09 | 29.45 | 29.45 | 29.45 | 29.45 | -1.833% | 42 | 379 | -24.278% |
| 2026-06-08 | 30.00 | 30.00 | 30.00 | 30.00 | +0.840% | 3 | 382 | -25.667% |
| 2026-06-05 | 29.50 | 29.80 | 29.50 | 29.75 | +7.595% | 17 | 372 | -25.042% |
| 2026-06-04 | 28.60 | 28.60 | 27.45 | 27.65 | -3.826% | 153 | 223 | -19.349% |
| 2026-06-03 | 28.90 | 28.90 | 28.75 | 28.75 | +15.092% | 71 | 166 | -22.435% |
| 2026-05-29 | 25.95 | 25.95 | 24.98 | 24.98 | -12.596% | 11 | 166 | -10.729% |
| 2026-05-28 | 28.74 | 28.80 | 28.56 | 28.58 | -5.614% | 10 | 166 | -21.973% |
| 2026-05-13 | 30.28 | 30.28 | 30.28 | 30.28 | +0.900% | 3 | 163 | -26.354% |
| 2026-05-04 | 30.01 | 30.01 | 30.01 | 30.01 | -11.865% | 1 | 163 | -25.691% |
| 2026-04-29 | 34.08 | 34.08 | 34.05 | 34.05 | +21.304% | 10 | 162 | -34.508% |
| 2026-04-27 | 28.07 | 28.07 | 28.07 | 28.07 | +4.817% | 1 | 152 | -20.556% |
| 2026-04-22 | 26.78 | 26.78 | 26.78 | 26.78 | -0.261% | 2 | 153 | -16.729% |
| 2026-04-21 | 26.70 | 26.85 | 26.70 | 26.85 | +6.759% | 21 | 130 | -16.946% |
| 2026-04-17 | 25.00 | 25.23 | 25.00 | 25.15 | -9.695% | 20 | 130 | -11.332% |
| 2026-04-16 | 27.85 | 27.85 | 27.85 | 27.85 | -8.987% | 13 | 110 | -19.928% |
| 2026-04-14 | 31.05 | 31.05 | 30.50 | 30.60 | -5.701% | 53 | 98 | -27.124% |
| 2026-04-08 | 32.45 | 32.45 | 32.45 | 32.45 | -9.027% | 1 | 49 | -31.279% |
| 2026-04-06 | 35.67 | 35.67 | 35.67 | 35.67 | -1.518% | 1 | 48 | -37.482% |
| 2026-03-31 | 36.22 | 36.22 | 36.22 | 36.22 | -5.406% | 1 | 48 | -38.432% |
| 2026-03-30 | 38.70 | 38.70 | 38.29 | 38.29 | +2.298% | 2 | 47 | -41.760% |
| 2026-03-27 | 37.43 | 37.43 | 37.43 | 37.43 | +15.632% | 2 | 47 | -40.422% |
| 2026-03-16 | 32.82 | 32.82 | 32.37 | 32.37 | -1.009% | 3 | 47 | -31.109% |
| 2026-03-12 | 32.70 | 32.70 | 32.70 | 32.70 | +1.051% | 1 | 46 | -31.804% |
| 2026-03-11 | 32.36 | 32.36 | 32.36 | 32.36 | -2.324% | 7 | 45 | -31.088% |
| 2026-03-02 | 33.13 | 33.13 | 33.13 | 33.13 | +1.532% | 1 | 48 | -32.689% |
| 2026-02-26 | 32.63 | 32.63 | 32.63 | 32.63 | +0.092% | 1 | 48 | -31.658% |
| 2026-02-25 | 32.60 | 32.60 | 32.60 | 32.60 | -5.753% | 1 | 46 | -31.595% |
| 2026-02-24 | 34.59 | 34.59 | 34.59 | 34.59 | +4.093% | 1 | 46 | -35.531% |
| 2026-02-18 | 33.23 | 33.23 | 33.23 | 33.23 | -7.540% | 10 | 45 | -32.892% |
| 2026-02-12 | 35.94 | 35.94 | 35.94 | 35.94 | +27.900% | 10 | 35 | -37.952% |
| 2026-02-09 | 27.60 | 28.10 | 27.60 | 28.10 | -19.714% | 3 | 25 | -20.641% |
| 2026-02-05 | 34.22 | 35.00 | 34.14 | 35.00 | +9.034% | 6 | 24 | -36.286% |
| 2026-02-04 | 31.52 | 32.51 | 31.52 | 32.10 | +10.843% | 9 | 22 | -30.530% |
| 2026-02-03 | 28.93 | 28.96 | 28.93 | 28.96 | +4.928% | 3 | 14 | -22.997% |
| 2026-02-02 | 26.74 | 27.60 | 26.74 | 27.60 | +17.297% | 8 | 13 | -19.203% |
| 2026-01-29 | 23.53 | 23.53 | 23.53 | 23.53 | +9.289% | 3 | 12 | -5.227% |
| 2026-01-27 | 21.53 | 21.53 | 21.53 | 21.53 | -3.453% | 2 | 9 | +3.576% |
| 2026-01-20 | 22.30 | 22.30 | 22.30 | 22.30 | +8.780% | 4 | 7 | 0.000% |
| 2026-01-02 | 19.87 | 20.50 | 19.87 | 20.50 | 0.000% | 4 | 3 | +8.780% |