HOOD270917P00100000
HOOD Sep 17 2027 100.00 Put
optionOPRA
EODOct 30, 2026
28.00USD+16.038%(+3.87)18Vol637OI
HOOD270917P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 26.52 | 28.00 | 26.40 | 28.00 | +16.038% | 18 | 630 | 0.000% |
| 2026-10-29 | 24.13 | 24.13 | 24.13 | 24.13 | +1.472% | 3 | 630 | +16.038% |
| 2026-10-28 | 23.52 | 24.05 | 23.45 | 23.78 | +5.689% | 8 | 628 | +17.746% |
| 2026-10-27 | 22.50 | 22.50 | 22.50 | 22.50 | -4.377% | 1 | 628 | +24.444% |
| 2026-10-26 | 23.53 | 23.53 | 23.53 | 23.53 | +4.485% | 1 | 628 | +18.997% |
| 2026-10-22 | 22.00 | 22.70 | 22.00 | 22.52 | +9.320% | 12 | 619 | +24.334% |
| 2026-10-21 | 20.60 | 20.60 | 20.60 | 20.60 | -3.422% | 3 | 619 | +35.922% |
| 2026-10-19 | 21.51 | 21.51 | 21.33 | 21.33 | -5.200% | 4 | 618 | +31.271% |
| 2026-10-16 | 19.90 | 22.50 | 19.90 | 22.50 | +7.399% | 141 | 500 | +24.444% |
| 2026-10-15 | 22.76 | 22.76 | 20.85 | 20.95 | +1.699% | 24 | 496 | +33.652% |
| 2026-10-14 | 19.70 | 20.63 | 19.70 | 20.60 | +18.052% | 9 | 494 | +35.922% |
| 2026-10-13 | 17.65 | 17.65 | 17.45 | 17.45 | -5.676% | 73 | 423 | +60.458% |
| 2026-10-09 | 18.50 | 18.50 | 18.50 | 18.50 | -1.596% | 1 | 424 | +51.351% |
| 2026-10-08 | 18.80 | 19.00 | 18.50 | 18.80 | +2.676% | 136 | 381 | +48.936% |
| 2026-10-07 | 18.25 | 18.65 | 18.05 | 18.31 | +6.453% | 32 | 370 | +52.922% |
| 2026-10-06 | 16.67 | 17.20 | 16.67 | 17.20 | +1.475% | 3 | 377 | +62.791% |
| 2026-10-05 | 17.05 | 17.35 | 16.95 | 16.95 | -3.584% | 19 | 370 | +65.192% |
| 2026-10-02 | 17.20 | 17.58 | 16.46 | 17.58 | -1.236% | 13 | 361 | +59.272% |
| 2026-10-01 | 17.78 | 18.00 | 17.78 | 17.80 | -1.111% | 14 | 349 | +57.303% |
| 2026-09-30 | 17.43 | 18.00 | 17.30 | 18.00 | +5.263% | 8 | 343 | +55.556% |
| 2026-09-29 | 16.50 | 17.15 | 16.50 | 17.10 | +4.332% | 13 | 332 | +63.743% |
| 2026-09-28 | 16.40 | 16.40 | 16.39 | 16.39 | -1.562% | 8 | 337 | +70.836% |
| 2026-09-24 | 16.69 | 16.69 | 16.65 | 16.65 | +3.096% | 3 | 334 | +68.168% |
| 2026-09-23 | 16.37 | 16.37 | 16.15 | 16.15 | -2.417% | 3 | 334 | +73.375% |
| 2026-09-22 | 16.60 | 16.72 | 16.37 | 16.55 | -0.601% | 8 | 335 | +69.184% |
| 2026-09-21 | 16.60 | 17.18 | 16.60 | 16.65 | -7.242% | 16 | 339 | +68.168% |
| 2026-09-18 | 19.42 | 19.42 | 17.95 | 17.95 | -14.320% | 25 | 338 | +55.989% |
| 2026-09-17 | 20.95 | 20.95 | 20.95 | 20.95 | -5.460% | 1 | 338 | +33.652% |
| 2026-09-16 | 21.58 | 22.16 | 21.58 | 22.16 | +7.053% | 21 | 318 | +26.354% |
| 2026-09-15 | 20.98 | 21.18 | 20.70 | 20.70 | +5.344% | 3 | 316 | +35.266% |
| 2026-09-14 | 19.65 | 19.65 | 19.65 | 19.65 | -1.750% | 2 | 314 | +42.494% |
| 2026-09-10 | 20.37 | 20.37 | 19.65 | 20.00 | +2.564% | 283 | 31 | +40.000% |
| 2026-09-09 | 18.60 | 19.50 | 18.60 | 19.50 | +4.839% | 15 | 16 | +43.590% |
| 2026-09-08 | 18.60 | 18.60 | 18.60 | 18.60 | +3.333% | 1 | 15 | +50.538% |
| 2026-09-04 | 17.80 | 18.00 | 17.80 | 18.00 | +0.279% | 2 | 14 | +55.556% |
| 2026-09-03 | 18.47 | 18.47 | 17.95 | 17.95 | -18.409% | 6 | 9 | +55.989% |
| 2026-09-01 | 22.50 | 22.50 | 22.00 | 22.00 | -0.136% | 3 | 6 | +27.273% |
| 2026-08-28 | 22.03 | 22.03 | 22.03 | 22.03 | +2.704% | 5 | 10 | +27.099% |
| 2026-08-26 | 21.45 | 21.45 | 21.45 | 21.45 | -0.556% | 1 | 9 | +30.536% |
| 2026-08-25 | 22.00 | 22.00 | 21.57 | 21.57 | -5.684% | 7 | 2 | +29.810% |
| 2026-08-21 | 22.84 | 22.87 | 22.84 | 22.87 | 0.000% | 2 | 0 | +22.431% |