HOOD270917P00080000
HOOD Sep 17 2027 80.00 Put
optionOPRA
EODOct 30, 2026
15.07USD+21.729%(+2.69)1,047Vol1,769OI
HOOD270917P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 14.0500 | 15.6500 | 14.0500 | 15.0700 | +21.729% | 1,047 | 1,088 | 0.000% |
| 2026-10-29 | 13.0500 | 13.0500 | 12.3800 | 12.3800 | -0.161% | 73 | 1,023 | +21.729% |
| 2026-10-28 | 12.5000 | 13.0000 | 12.4000 | 12.4000 | +5.442% | 23 | 1,004 | +21.532% |
| 2026-10-27 | 12.0000 | 12.1500 | 11.7000 | 11.7600 | -6.667% | 20 | 990 | +28.146% |
| 2026-10-26 | 13.3000 | 13.3000 | 12.6000 | 12.6000 | +4.132% | 5 | 986 | +19.603% |
| 2026-10-22 | 11.0000 | 12.1000 | 11.0000 | 12.1000 | +3.419% | 15 | 974 | +24.545% |
| 2026-10-19 | 11.5000 | 11.7200 | 11.4900 | 11.7000 | -1.763% | 398 | 585 | +28.803% |
| 2026-10-16 | 10.7200 | 11.9100 | 10.6000 | 11.9100 | +7.104% | 21 | 564 | +26.532% |
| 2026-10-15 | 11.4500 | 12.6000 | 11.0500 | 11.1200 | +1.553% | 18 | 551 | +35.522% |
| 2026-10-14 | 10.0000 | 11.1500 | 10.0000 | 10.9500 | +20.994% | 359 | 196 | +37.626% |
| 2026-10-13 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -3.723% | 1 | 197 | +66.519% |
| 2026-10-12 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | -3.093% | 9 | 189 | +60.319% |
| 2026-10-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.020% | 2 | 187 | +55.361% |
| 2026-10-08 | 9.8000 | 9.9000 | 9.4000 | 9.9000 | +4.762% | 14 | 183 | +52.222% |
| 2026-10-07 | 9.5000 | 9.6000 | 9.4500 | 9.4500 | +6.180% | 9 | 178 | +59.471% |
| 2026-10-06 | 8.7000 | 8.9000 | 8.7000 | 8.9000 | +1.714% | 11 | 167 | +69.326% |
| 2026-10-05 | 8.7700 | 8.7700 | 8.7500 | 8.7500 | +2.941% | 8 | 159 | +72.229% |
| 2026-10-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -8.108% | 5 | 164 | +77.294% |
| 2026-10-01 | 9.5000 | 9.5000 | 9.2500 | 9.2500 | -2.116% | 51 | 113 | +62.919% |
| 2026-09-30 | 9.1600 | 9.4500 | 9.1600 | 9.4500 | +3.846% | 9 | 104 | +59.471% |
| 2026-09-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -0.110% | 1 | 103 | +65.604% |
| 2026-09-28 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +4.114% | 1 | 103 | +65.423% |
| 2026-09-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.685% | 1 | 104 | +72.229% |
| 2026-09-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 3 | 104 | +69.326% |
| 2026-09-23 | 8.7000 | 8.8000 | 8.5500 | 8.8000 | -0.565% | 5 | 101 | +71.250% |
| 2026-09-22 | 9.0100 | 9.0100 | 8.8500 | 8.8500 | -3.279% | 12 | 93 | +70.282% |
| 2026-09-21 | 9.0700 | 9.1500 | 9.0000 | 9.1500 | -6.057% | 25 | 87 | +64.699% |
| 2026-09-18 | 10.8500 | 10.8500 | 9.7000 | 9.7400 | -16.752% | 15 | 86 | +54.723% |
| 2026-09-17 | 11.5400 | 11.8700 | 11.5400 | 11.7000 | -4.098% | 15 | 85 | +28.803% |
| 2026-09-16 | 12.0300 | 12.2500 | 11.9500 | 12.2000 | +4.721% | 5 | 81 | +23.525% |
| 2026-09-15 | 11.6500 | 11.6500 | 11.0700 | 11.6500 | +5.813% | 15 | 72 | +29.356% |
| 2026-09-10 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +1.102% | 1 | 71 | +36.876% |
| 2026-09-09 | 10.7900 | 10.8900 | 10.7900 | 10.8900 | +2.736% | 2 | 71 | +38.384% |
| 2026-09-08 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | +8.163% | 21 | 53 | +42.170% |
| 2026-09-04 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | -2.390% | 2 | 52 | +53.776% |
| 2026-09-03 | 10.2000 | 10.5000 | 10.0400 | 10.0400 | -19.680% | 18 | 40 | +50.100% |
| 2026-09-01 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.715% | 1 | 39 | +20.560% |
| 2026-08-31 | 12.9000 | 12.9000 | 12.5900 | 12.5900 | -0.866% | 6 | 37 | +19.698% |
| 2026-08-28 | 12.2900 | 12.7000 | 12.2900 | 12.7000 | +4.699% | 33 | 18 | +18.661% |
| 2026-08-27 | 11.9500 | 12.1300 | 11.9500 | 12.1300 | -0.165% | 9 | 9 | +24.237% |
| 2026-08-26 | 12.5800 | 12.5800 | 12.1500 | 12.1500 | +4.292% | 4 | 7 | +24.033% |
| 2026-08-25 | 12.5200 | 12.5200 | 11.6500 | 11.6500 | -8.627% | 2 | 7 | +29.356% |
| 2026-08-24 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -14.716% | 6 | 1 | +18.196% |
| 2026-08-19 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | 0.000% | 1 | 1 | +0.803% |