HOOD270917P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 745 | 0.000% |
| 2026-10-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 1 | 745 | 0.000% |
| 2026-10-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -9.615% | 2 | 747 | -0.709% |
| 2026-10-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +1.961% | 81 | 731 | -10.256% |
| 2026-10-22 | 1.3500 | 1.5300 | 1.3500 | 1.5300 | +9.286% | 681 | 76 | -8.497% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 2 | 74 | 0.000% |
| 2026-10-16 | 1.4700 | 1.5400 | 1.4000 | 1.4000 | +10.236% | 10 | 74 | 0.000% |
| 2026-10-15 | 1.4800 | 1.4800 | 1.2700 | 1.2700 | +24.510% | 12 | 64 | +10.236% |
| 2026-10-06 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | -8.108% | 21 | 43 | +37.255% |
| 2026-10-05 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | -4.310% | 7 | 37 | +26.126% |
| 2026-09-30 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +2.655% | 1 | 37 | +20.690% |
| 2026-09-28 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -3.419% | 5 | 37 | +23.894% |
| 2026-09-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -9.302% | 1 | 38 | +19.658% |
| 2026-09-21 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | -7.194% | 6 | 37 | +8.527% |
| 2026-09-18 | 1.4000 | 1.4900 | 1.3700 | 1.3900 | -13.665% | 14 | 38 | +0.719% |
| 2026-09-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +5.229% | 1 | 38 | -13.043% |
| 2026-09-09 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +8.511% | 5 | 37 | -8.497% |
| 2026-09-08 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | +4.444% | 2 | 37 | -0.709% |
| 2026-09-04 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 5 | 32 | +3.704% |
| 2026-09-03 | 1.5400 | 1.7100 | 1.5000 | 1.5000 | -14.286% | 5 | 34 | -6.667% |
| 2026-09-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.130% | 2 | 32 | -20.000% |
| 2026-09-01 | 1.8000 | 1.9000 | 1.7700 | 1.7700 | -4.324% | 5 | 28 | -20.904% |
| 2026-08-31 | 1.9000 | 2.0200 | 1.6000 | 1.8500 | -13.953% | 27 | 1 | -24.324% |
| 2026-08-19 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 1 | -34.884% |