HOOD270917P00085000
HOOD Sep 17 2027 85.00 Put
optionOPRA
EODOct 30, 2026
18.15USD+22.552%(+3.34)31Vol714OI
HOOD270917P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.70 | 18.68 | 17.40 | 18.15 | +22.552% | 31 | 716 | 0.000% |
| 2026-10-29 | 15.10 | 15.10 | 14.81 | 14.81 | -1.267% | 45 | 677 | +22.552% |
| 2026-10-28 | 15.10 | 15.10 | 15.00 | 15.00 | +3.806% | 22 | 655 | +21.000% |
| 2026-10-27 | 14.45 | 14.45 | 14.45 | 14.45 | -4.620% | 1 | 655 | +25.606% |
| 2026-10-26 | 14.99 | 15.21 | 14.99 | 15.15 | +4.555% | 8 | 655 | +19.802% |
| 2026-10-22 | 13.05 | 14.54 | 13.05 | 14.49 | +11.462% | 22 | 652 | +25.259% |
| 2026-10-21 | 13.00 | 13.00 | 13.00 | 13.00 | -7.801% | 2 | 654 | +39.615% |
| 2026-10-20 | 13.83 | 14.10 | 13.83 | 14.10 | -0.353% | 2 | 654 | +28.723% |
| 2026-10-19 | 14.15 | 14.15 | 14.15 | 14.15 | -0.980% | 1 | 654 | +28.269% |
| 2026-10-16 | 12.20 | 14.29 | 12.20 | 14.29 | +8.258% | 14 | 655 | +27.012% |
| 2026-10-15 | 13.64 | 13.65 | 13.19 | 13.20 | +0.763% | 215 | 618 | +37.500% |
| 2026-10-14 | 11.75 | 13.20 | 11.75 | 13.10 | +20.404% | 23 | 620 | +38.550% |
| 2026-10-13 | 11.15 | 11.15 | 10.80 | 10.88 | -3.289% | 7 | 623 | +66.820% |
| 2026-10-09 | 11.40 | 11.40 | 11.25 | 11.25 | -3.017% | 5 | 624 | +61.333% |
| 2026-10-08 | 11.60 | 11.95 | 11.23 | 11.60 | +2.655% | 34 | 600 | +56.466% |
| 2026-10-07 | 11.35 | 11.65 | 11.27 | 11.30 | +6.203% | 364 | 372 | +60.619% |
| 2026-10-06 | 10.30 | 10.64 | 10.25 | 10.64 | +1.333% | 26 | 357 | +70.583% |
| 2026-10-05 | 10.68 | 10.68 | 10.50 | 10.50 | -2.778% | 11 | 350 | +72.857% |
| 2026-10-02 | 10.80 | 10.80 | 10.80 | 10.80 | -4.846% | 2 | 351 | +68.056% |
| 2026-10-01 | 11.20 | 11.40 | 10.90 | 11.35 | +1.069% | 14 | 338 | +59.912% |
| 2026-09-30 | 11.00 | 11.30 | 10.05 | 11.23 | +5.446% | 7 | 333 | +61.621% |
| 2026-09-29 | 10.65 | 10.65 | 10.65 | 10.65 | -4.484% | 1 | 333 | +70.423% |
| 2026-09-28 | 10.59 | 11.15 | 10.59 | 11.15 | +7.212% | 7 | 333 | +62.780% |
| 2026-09-25 | 10.40 | 10.40 | 10.40 | 10.40 | -2.439% | 1 | 332 | +74.519% |
| 2026-09-24 | 10.65 | 10.85 | 10.55 | 10.66 | +3.495% | 13 | 332 | +70.263% |
| 2026-09-23 | 10.30 | 10.30 | 10.30 | 10.30 | -3.738% | 2 | 330 | +76.214% |
| 2026-09-21 | 10.70 | 10.71 | 10.65 | 10.70 | -6.632% | 6 | 326 | +69.626% |
| 2026-09-18 | 11.50 | 11.54 | 11.46 | 11.46 | -16.655% | 13 | 327 | +58.377% |
| 2026-09-17 | 13.85 | 13.85 | 13.75 | 13.75 | -6.143% | 3 | 324 | +32.000% |
| 2026-09-16 | 14.17 | 14.65 | 14.17 | 14.65 | +10.150% | 5 | 319 | +23.891% |
| 2026-09-15 | 13.41 | 13.41 | 13.30 | 13.30 | +3.906% | 2 | 317 | +36.466% |
| 2026-09-14 | 12.85 | 12.85 | 12.80 | 12.80 | -0.775% | 14 | 328 | +41.797% |
| 2026-09-11 | 13.20 | 13.20 | 12.77 | 12.90 | +1.575% | 18 | 314 | +40.698% |
| 2026-09-09 | 12.85 | 12.85 | 12.70 | 12.70 | +4.959% | 3 | 311 | +42.913% |
| 2026-09-08 | 11.75 | 12.10 | 11.75 | 12.10 | +2.456% | 17 | 310 | +50.000% |
| 2026-09-04 | 11.81 | 11.81 | 11.81 | 11.81 | -3.197% | 1 | 309 | +53.683% |
| 2026-09-03 | 12.10 | 12.67 | 12.10 | 12.20 | -15.862% | 21 | 308 | +48.770% |
| 2026-09-02 | 14.50 | 14.50 | 14.50 | 14.50 | -1.894% | 1 | 309 | +25.172% |
| 2026-09-01 | 14.74 | 14.78 | 14.74 | 14.78 | -1.137% | 302 | 12 | +22.801% |
| 2026-08-31 | 15.45 | 15.45 | 14.95 | 14.95 | +7.245% | 3 | 11 | +21.405% |
| 2026-08-27 | 13.94 | 13.94 | 13.94 | 13.94 | -9.598% | 1 | 11 | +30.201% |
| 2026-08-25 | 15.42 | 15.42 | 15.42 | 15.42 | +2.187% | 8 | 8 | +17.704% |
| 2026-08-21 | 15.98 | 15.98 | 15.08 | 15.09 | -12.926% | 12 | 4 | +20.278% |
| 2026-08-20 | 17.05 | 17.33 | 17.05 | 17.33 | 0.000% | 4 | 0 | +4.732% |