HOOD270917P00070000
HOOD Sep 17 2027 70.00 Put
optionOPRA
EODOct 30, 2026
10.51USD+24.526%(+2.07)69Vol1,441OI
HOOD270917P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.0600 | 10.5100 | 10.0600 | 10.5100 | +24.526% | 69 | 1,428 | 0.000% |
| 2026-10-29 | 8.3900 | 8.4400 | 8.2500 | 8.4400 | +2.179% | 912 | 627 | +24.526% |
| 2026-10-28 | 8.8100 | 8.8100 | 8.2600 | 8.2600 | +4.956% | 10 | 622 | +27.240% |
| 2026-10-27 | 8.1600 | 8.2000 | 7.8700 | 7.8700 | -5.522% | 5 | 622 | +33.545% |
| 2026-10-26 | 8.6200 | 8.6200 | 8.3300 | 8.3300 | +2.967% | 8 | 617 | +26.170% |
| 2026-10-23 | 8.0700 | 8.0900 | 8.0700 | 8.0900 | +2.146% | 2 | 617 | +29.913% |
| 2026-10-22 | 7.3000 | 7.9200 | 7.3000 | 7.9200 | +13.957% | 32 | 586 | +32.702% |
| 2026-10-21 | 7.5400 | 7.6000 | 6.9500 | 6.9500 | -10.668% | 13 | 586 | +51.223% |
| 2026-10-20 | 7.7500 | 8.1000 | 7.7500 | 7.7800 | -0.639% | 12 | 584 | +35.090% |
| 2026-10-19 | 7.7900 | 7.8300 | 7.7900 | 7.8300 | +11.857% | 3 | 585 | +34.227% |
| 2026-10-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.377% | 1 | 585 | +50.143% |
| 2026-10-15 | 8.2000 | 8.3200 | 7.6400 | 7.6400 | +8.369% | 4 | 583 | +37.565% |
| 2026-10-14 | 6.3000 | 7.0500 | 6.2000 | 7.0500 | +15.574% | 30 | 574 | +49.078% |
| 2026-10-13 | 6.0100 | 6.1000 | 6.0100 | 6.1000 | -1.294% | 3 | 575 | +72.295% |
| 2026-10-12 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +0.816% | 2 | 574 | +70.065% |
| 2026-10-09 | 6.2200 | 6.2900 | 6.1300 | 6.1300 | -4.517% | 22 | 572 | +71.452% |
| 2026-10-08 | 6.5500 | 6.5500 | 6.2500 | 6.4200 | +6.116% | 26 | 558 | +63.707% |
| 2026-10-07 | 6.1900 | 6.3100 | 6.0500 | 6.0500 | +2.542% | 4 | 558 | +73.719% |
| 2026-10-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 4 | 558 | +78.136% |
| 2026-10-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.661% | 6 | 552 | +81.207% |
| 2026-10-01 | 6.3900 | 6.3900 | 6.3500 | 6.3500 | -0.470% | 40 | 552 | +65.512% |
| 2026-09-30 | 5.9600 | 6.3800 | 5.9600 | 6.3800 | +6.333% | 2 | 552 | +64.734% |
| 2026-09-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 5 | 552 | +75.167% |
| 2026-09-23 | 6.0000 | 6.0000 | 5.8000 | 5.9000 | -2.479% | 10 | 547 | +78.136% |
| 2026-09-22 | 6.0700 | 6.1200 | 5.9700 | 6.0500 | -1.626% | 17 | 546 | +73.719% |
| 2026-09-21 | 6.2500 | 6.2500 | 6.0000 | 6.1500 | -6.818% | 10 | 540 | +70.894% |
| 2026-09-18 | 7.3500 | 7.3500 | 6.6000 | 6.6000 | -18.619% | 52 | 540 | +59.242% |
| 2026-09-17 | 7.9000 | 8.1100 | 7.9000 | 8.1100 | -7.841% | 3 | 541 | +29.593% |
| 2026-09-16 | 8.4900 | 8.8000 | 8.4000 | 8.8000 | +7.056% | 23 | 537 | +19.432% |
| 2026-09-15 | 7.9600 | 8.2200 | 7.6000 | 8.2200 | +11.081% | 23 | 527 | +27.859% |
| 2026-09-14 | 7.4800 | 7.4800 | 7.4000 | 7.4000 | -1.333% | 8 | 534 | +42.027% |
| 2026-09-09 | 6.9500 | 7.5000 | 6.9500 | 7.5000 | +0.671% | 6 | 529 | +40.133% |
| 2026-09-08 | 7.1000 | 7.4500 | 7.1000 | 7.4500 | +9.398% | 5 | 525 | +41.074% |
| 2026-09-04 | 6.9500 | 6.9500 | 6.8100 | 6.8100 | -25.574% | 7 | 518 | +54.332% |
| 2026-09-02 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +2.349% | 500 | 524 | +14.863% |
| 2026-09-01 | 8.4000 | 8.9400 | 8.4000 | 8.9400 | +0.449% | 501 | 23 | +17.562% |
| 2026-08-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.626% | 10 | 13 | +18.090% |
| 2026-08-21 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -8.600% | 7 | 6 | +14.989% |
| 2026-08-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.033% | 5 | 1 | +5.100% |
| 2026-08-19 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 0.000% | 1 | 0 | -0.190% |