HOOD271217P00105000
HOOD Dec 17 2027 105.00 Put
optionOPRA
EODOct 30, 2026
32.80USD+12.599%(+3.67)21Vol435OI
HOOD271217P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 32.62 | 32.80 | 32.62 | 32.80 | +12.599% | 21 | 454 | 0.000% |
| 2026-10-28 | 29.08 | 29.13 | 29.08 | 29.13 | +1.853% | 3 | 454 | +12.599% |
| 2026-10-26 | 28.60 | 28.60 | 28.60 | 28.60 | +6.518% | 6 | 460 | +14.685% |
| 2026-10-20 | 26.85 | 26.85 | 26.85 | 26.85 | -1.105% | 30 | 430 | +22.160% |
| 2026-10-19 | 27.50 | 27.50 | 27.13 | 27.15 | +0.407% | 14 | 418 | +20.810% |
| 2026-10-16 | 26.25 | 27.04 | 26.25 | 27.04 | +5.419% | 39 | 408 | +21.302% |
| 2026-10-15 | 26.15 | 26.25 | 25.65 | 25.65 | -1.270% | 7 | 403 | +27.875% |
| 2026-10-14 | 23.48 | 25.98 | 23.48 | 25.98 | +11.026% | 40 | 420 | +26.251% |
| 2026-10-09 | 23.40 | 23.40 | 23.40 | 23.40 | -1.681% | 1 | 419 | +40.171% |
| 2026-10-08 | 24.20 | 24.20 | 23.80 | 23.80 | +0.847% | 21 | 413 | +37.815% |
| 2026-10-07 | 23.60 | 23.60 | 23.60 | 23.60 | +6.306% | 2 | 411 | +38.983% |
| 2026-10-06 | 22.20 | 22.20 | 22.20 | 22.20 | -3.688% | 6 | 411 | +47.748% |
| 2026-10-01 | 23.20 | 23.20 | 23.05 | 23.05 | +0.655% | 10 | 411 | +42.299% |
| 2026-09-30 | 22.90 | 22.90 | 22.90 | 22.90 | +1.552% | 10 | 401 | +43.231% |
| 2026-09-29 | 22.55 | 22.55 | 22.55 | 22.55 | +0.222% | 10 | 391 | +45.455% |
| 2026-09-28 | 22.37 | 22.50 | 22.18 | 22.50 | +2.975% | 43 | 351 | +45.778% |
| 2026-09-24 | 21.85 | 21.85 | 21.85 | 21.85 | +3.505% | 28 | 350 | +50.114% |
| 2026-09-23 | 21.11 | 21.11 | 21.11 | 21.11 | -2.539% | 1 | 349 | +55.377% |
| 2026-09-22 | 21.47 | 21.66 | 21.47 | 21.66 | -1.051% | 11 | 338 | +51.431% |
| 2026-09-21 | 22.25 | 22.35 | 21.89 | 21.89 | -5.647% | 14 | 328 | +49.840% |
| 2026-09-18 | 23.50 | 23.55 | 23.13 | 23.20 | -15.174% | 29 | 308 | +41.379% |
| 2026-09-16 | 26.85 | 27.35 | 26.85 | 27.35 | +9.619% | 6 | 305 | +19.927% |
| 2026-09-09 | 24.95 | 24.95 | 24.95 | 24.95 | +1.837% | 1 | 305 | +31.463% |
| 2026-09-08 | 24.45 | 24.67 | 24.40 | 24.50 | +4.746% | 100 | 261 | +33.878% |
| 2026-09-04 | 23.50 | 23.50 | 23.39 | 23.39 | -4.139% | 5 | 266 | +40.231% |
| 2026-09-03 | 24.00 | 24.40 | 23.90 | 24.40 | -13.105% | 8 | 274 | +34.426% |
| 2026-08-31 | 28.08 | 28.08 | 28.08 | 28.08 | +6.971% | 1 | 273 | +16.809% |
| 2026-08-27 | 26.25 | 26.25 | 26.25 | 26.25 | -7.895% | 5 | 268 | +24.952% |
| 2026-08-21 | 28.55 | 28.92 | 28.50 | 28.50 | -18.244% | 5 | 267 | +15.088% |
| 2026-08-06 | 34.86 | 34.86 | 34.86 | 34.86 | +1.455% | 2 | 266 | -5.909% |
| 2026-08-05 | 34.04 | 34.36 | 32.80 | 34.36 | +0.175% | 19 | 266 | -4.540% |
| 2026-08-04 | 34.30 | 34.30 | 34.30 | 34.30 | -8.338% | 5 | 271 | -4.373% |
| 2026-07-31 | 37.42 | 37.42 | 37.42 | 37.42 | +4.438% | 5 | 268 | -12.346% |
| 2026-07-29 | 35.93 | 35.95 | 35.83 | 35.83 | +3.555% | 3 | 268 | -8.457% |
| 2026-07-24 | 34.60 | 34.60 | 34.60 | 34.60 | +3.007% | 4 | 265 | -5.202% |
| 2026-07-17 | 33.59 | 33.59 | 33.59 | 33.59 | +15.828% | 1 | 266 | -2.352% |
| 2026-07-16 | 29.00 | 29.00 | 29.00 | 29.00 | +3.020% | 1 | 267 | +13.103% |
| 2026-07-09 | 28.20 | 28.20 | 28.15 | 28.15 | -4.834% | 2 | 268 | +16.519% |
| 2026-07-08 | 29.58 | 29.58 | 29.58 | 29.58 | +4.708% | 6 | 273 | +10.886% |
| 2026-07-07 | 28.25 | 28.25 | 28.25 | 28.25 | +0.427% | 7 | 266 | +16.106% |
| 2026-07-02 | 29.10 | 29.10 | 28.13 | 28.13 | -8.371% | 6 | 266 | +16.601% |
| 2026-07-01 | 31.30 | 31.30 | 30.70 | 30.70 | -6.001% | 10 | 260 | +6.840% |
| 2026-06-30 | 32.53 | 32.70 | 32.16 | 32.66 | -5.306% | 8 | 260 | +0.429% |
| 2026-06-25 | 33.55 | 34.49 | 33.55 | 34.49 | +2.955% | 2 | 261 | -4.900% |
| 2026-06-24 | 33.50 | 33.50 | 33.50 | 33.50 | +9.585% | 3 | 261 | -2.090% |
| 2026-06-22 | 30.57 | 30.57 | 30.57 | 30.57 | +0.230% | 1 | 260 | +7.295% |
| 2026-06-17 | 31.35 | 31.35 | 30.50 | 30.50 | -9.226% | 4 | 259 | +7.541% |
| 2026-06-15 | 33.60 | 33.60 | 33.60 | 33.60 | -7.945% | 29 | 288 | -2.381% |
| 2026-06-12 | 36.50 | 36.50 | 36.50 | 36.50 | -4.450% | 29 | 259 | -10.137% |
| 2026-06-10 | 37.60 | 38.20 | 37.60 | 38.20 | -5.795% | 2 | 259 | -14.136% |
| 2026-06-09 | 40.60 | 40.60 | 40.55 | 40.55 | -1.697% | 6 | 259 | -19.112% |
| 2026-06-05 | 41.25 | 41.25 | 41.25 | 41.25 | +7.984% | 1 | 258 | -20.485% |
| 2026-06-04 | 38.20 | 38.20 | 38.20 | 38.20 | -6.143% | 1 | 257 | -14.136% |
| 2026-05-15 | 40.70 | 40.70 | 40.70 | 40.70 | +2.261% | 1 | 258 | -19.410% |
| 2026-05-14 | 39.80 | 39.80 | 39.80 | 39.80 | -3.398% | 1 | 259 | -17.588% |
| 2026-05-13 | 40.84 | 41.20 | 40.84 | 41.20 | -1.009% | 2 | 259 | -20.388% |
| 2026-05-08 | 41.62 | 41.62 | 41.62 | 41.62 | -5.086% | 2 | 257 | -21.192% |
| 2026-04-29 | 43.85 | 43.85 | 43.85 | 43.85 | +23.174% | 1 | 257 | -25.200% |
| 2026-04-17 | 36.00 | 36.00 | 35.60 | 35.60 | -25.226% | 3 | 258 | -7.865% |
| 2026-03-30 | 47.23 | 47.61 | 47.23 | 47.61 | +5.800% | 3 | 261 | -31.107% |
| 2026-03-24 | 45.00 | 45.00 | 45.00 | 45.00 | +3.448% | 10 | 259 | -27.111% |
| 2026-03-23 | 43.50 | 43.50 | 43.50 | 43.50 | +5.123% | 1 | 269 | -24.598% |
| 2026-03-10 | 41.38 | 41.38 | 41.38 | 41.38 | -5.309% | 2 | 268 | -20.735% |
| 2026-02-18 | 43.70 | 43.70 | 43.70 | 43.70 | +0.645% | 1 | 267 | -24.943% |
| 2026-02-17 | 43.42 | 43.42 | 43.42 | 43.42 | -6.362% | 5 | 266 | -24.459% |
| 2026-02-12 | 46.37 | 46.37 | 46.37 | 46.37 | +7.687% | 1 | 261 | -29.265% |
| 2026-02-11 | 43.35 | 43.35 | 43.06 | 43.06 | -7.018% | 2 | 260 | -23.827% |
| 2026-02-05 | 45.82 | 46.31 | 45.82 | 46.31 | +8.632% | 10 | 260 | -29.173% |
| 2026-02-04 | 41.03 | 42.70 | 41.03 | 42.63 | +8.611% | 4 | 260 | -23.059% |
| 2026-02-03 | 37.98 | 39.25 | 37.98 | 39.25 | +7.240% | 13 | 258 | -16.433% |
| 2026-02-02 | 37.00 | 37.00 | 36.60 | 36.60 | +13.243% | 11 | 270 | -10.383% |
| 2026-01-29 | 31.55 | 32.40 | 31.55 | 32.32 | +7.733% | 3 | 260 | +1.485% |
| 2026-01-27 | 30.00 | 30.00 | 30.00 | 30.00 | -1.768% | 1 | 259 | +9.333% |
| 2026-01-22 | 30.54 | 30.54 | 30.54 | 30.54 | -2.584% | 1 | 258 | +7.400% |
| 2026-01-20 | 31.24 | 31.35 | 31.24 | 31.35 | +2.384% | 2 | 258 | +4.625% |
| 2026-01-16 | 30.29 | 30.62 | 30.29 | 30.62 | +3.832% | 2 | 254 | +7.120% |
| 2026-01-15 | 28.55 | 29.49 | 28.55 | 29.49 | +6.655% | 33 | 254 | +11.224% |
| 2026-01-05 | 27.65 | 27.65 | 27.65 | 27.65 | -6.902% | 1 | 252 | +18.626% |
| 2026-01-02 | 29.70 | 29.70 | 29.70 | 29.70 | +4.614% | 31 | 252 | +10.438% |
| 2025-12-30 | 28.39 | 28.39 | 28.39 | 28.39 | -2.103% | 1 | 221 | +15.534% |
| 2025-12-23 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 1 | 222 | +13.103% |
| 2025-12-18 | 28.00 | 28.00 | 28.00 | 28.00 | -9.385% | 4 | 222 | +17.143% |
| 2025-12-17 | 30.90 | 30.90 | 30.90 | 30.90 | +6.552% | 2 | 222 | +6.149% |
| 2025-12-16 | 29.00 | 29.00 | 29.00 | 29.00 | -4.196% | 1 | 222 | +13.103% |
| 2025-12-15 | 30.00 | 30.27 | 30.00 | 30.27 | +4.021% | 4 | 222 | +8.358% |
| 2025-12-12 | 29.10 | 29.10 | 29.10 | 29.10 | -1.356% | 1 | 219 | +12.715% |
| 2025-11-26 | 29.50 | 29.50 | 29.50 | 29.50 | -14.666% | 1 | 217 | +11.186% |
| 2025-11-21 | 34.63 | 34.63 | 34.57 | 34.57 | +0.203% | 35 | 217 | -5.120% |
| 2025-11-20 | 32.95 | 34.50 | 32.95 | 34.50 | +8.286% | 3 | 252 | -4.928% |
| 2025-11-18 | 32.31 | 32.31 | 31.86 | 31.86 | -3.630% | 6 | 253 | +2.950% |
| 2025-11-17 | 32.10 | 33.06 | 32.10 | 33.06 | +6.645% | 10 | 256 | -0.786% |
| 2025-11-14 | 31.60 | 31.60 | 31.00 | 31.00 | +11.712% | 9 | 266 | +5.806% |
| 2025-11-11 | 27.84 | 27.84 | 27.75 | 27.75 | +9.080% | 38 | 219 | +18.198% |
| 2025-11-05 | 25.44 | 25.44 | 25.44 | 25.44 | -2.715% | 1 | 219 | +28.931% |
| 2025-10-31 | 25.86 | 26.15 | 25.86 | 26.15 | +4.018% | 2 | 220 | +25.430% |
| 2025-10-28 | 24.71 | 25.14 | 24.66 | 25.14 | +2.612% | 12 | 220 | +30.469% |
| 2025-10-27 | 24.35 | 24.50 | 24.35 | 24.50 | -13.121% | 4 | 221 | +33.878% |
| 2025-10-23 | 28.20 | 28.20 | 28.20 | 28.20 | +5.499% | 1 | 221 | +16.312% |
| 2025-10-14 | 26.73 | 26.73 | 26.73 | 26.73 | +0.678% | 20 | 221 | +22.709% |
| 2025-10-13 | 26.60 | 26.60 | 26.50 | 26.55 | +12.739% | 3 | 221 | +23.540% |
| 2025-10-10 | 23.55 | 23.55 | 23.55 | 23.55 | +0.341% | 1 | 221 | +39.278% |
| 2025-10-08 | 23.47 | 23.47 | 23.47 | 23.47 | -1.012% | 1 | 220 | +39.753% |
| 2025-10-03 | 23.62 | 23.71 | 23.55 | 23.71 | -2.106% | 38 | 220 | +38.338% |
| 2025-10-02 | 24.22 | 24.22 | 24.22 | 24.22 | +0.083% | 2 | 256 | +35.425% |
| 2025-09-30 | 25.20 | 25.20 | 24.20 | 24.20 | -3.892% | 57 | 254 | +35.537% |
| 2025-09-29 | 25.87 | 25.87 | 25.18 | 25.18 | -9.943% | 3 | 255 | +30.262% |
| 2025-09-26 | 27.96 | 27.96 | 27.96 | 27.96 | +5.709% | 2 | 258 | +17.310% |
| 2025-09-23 | 26.45 | 26.45 | 26.45 | 26.45 | -0.113% | 5 | 258 | +24.008% |
| 2025-09-22 | 26.70 | 26.70 | 26.48 | 26.48 | -2.933% | 6 | 253 | +23.867% |
| 2025-09-19 | 27.27 | 27.35 | 27.27 | 27.28 | -1.302% | 40 | 254 | +20.235% |
| 2025-09-18 | 28.15 | 28.15 | 27.64 | 27.64 | -3.357% | 4 | 254 | +18.669% |
| 2025-09-17 | 28.60 | 28.60 | 28.60 | 28.60 | -1.141% | 1 | 257 | +14.685% |
| 2025-09-16 | 28.95 | 28.95 | 28.93 | 28.93 | -2.919% | 11 | 257 | +13.377% |
| 2025-09-15 | 29.92 | 30.40 | 29.80 | 29.80 | +1.188% | 8 | 257 | +10.067% |
| 2025-09-12 | 29.35 | 29.60 | 29.21 | 29.45 | +2.792% | 7 | 263 | +11.375% |
| 2025-09-11 | 29.47 | 29.47 | 28.65 | 28.65 | -3.046% | 14 | 263 | +14.485% |
| 2025-09-09 | 30.58 | 30.58 | 29.55 | 29.55 | -1.336% | 15 | 252 | +10.998% |
| 2025-09-08 | 30.71 | 30.71 | 29.95 | 29.95 | -14.672% | 42 | 241 | +9.516% |
| 2025-09-05 | 35.10 | 35.10 | 35.10 | 35.10 | +7.045% | 20 | 200 | -6.553% |
| 2025-09-04 | 32.25 | 32.79 | 32.25 | 32.79 | -5.012% | 2 | 180 | +0.030% |
| 2025-09-02 | 34.52 | 34.52 | 34.52 | 34.52 | +5.084% | 2 | 178 | -4.983% |
| 2025-08-29 | 32.85 | 32.85 | 32.85 | 32.85 | -0.905% | 1 | 179 | -0.152% |
| 2025-08-28 | 33.44 | 33.44 | 33.15 | 33.15 | -3.550% | 6 | 179 | -1.056% |
| 2025-08-27 | 33.59 | 34.37 | 33.59 | 34.37 | +5.333% | 6 | 183 | -4.568% |
| 2025-08-26 | 32.63 | 32.63 | 32.63 | 32.63 | +1.022% | 1 | 186 | +0.521% |
| 2025-08-25 | 31.82 | 32.30 | 31.82 | 32.30 | +2.866% | 14 | 186 | +1.548% |
| 2025-08-22 | 33.55 | 33.55 | 31.40 | 31.40 | -4.992% | 10 | 175 | +4.459% |
| 2025-08-21 | 33.05 | 33.05 | 33.05 | 33.05 | -0.929% | 5 | 174 | -0.756% |
| 2025-08-20 | 33.90 | 34.90 | 33.36 | 33.36 | +3.764% | 18 | 169 | -1.679% |
| 2025-08-19 | 31.05 | 32.15 | 31.05 | 32.15 | +5.583% | 6 | 166 | +2.022% |
| 2025-08-18 | 31.10 | 31.10 | 30.45 | 30.45 | -3.639% | 16 | 165 | +7.718% |
| 2025-08-14 | 31.60 | 31.60 | 31.60 | 31.60 | -4.329% | 1 | 149 | +3.797% |
| 2025-08-13 | 31.50 | 33.03 | 31.50 | 33.03 | +9.335% | 36 | 149 | -0.696% |
| 2025-08-11 | 30.48 | 30.48 | 30.21 | 30.21 | -0.461% | 2 | 118 | +8.573% |
| 2025-08-08 | 31.27 | 31.27 | 30.35 | 30.35 | -4.289% | 9 | 117 | +8.072% |
| 2025-08-07 | 32.00 | 32.00 | 30.65 | 31.71 | -7.009% | 8 | 116 | +3.437% |
| 2025-08-06 | 34.10 | 34.10 | 34.10 | 34.10 | +2.556% | 1 | 113 | -3.812% |
| 2025-08-05 | 32.67 | 33.25 | 32.67 | 33.25 | +4.396% | 6 | 113 | -1.353% |
| 2025-08-04 | 33.42 | 33.85 | 31.85 | 31.85 | -7.681% | 33 | 118 | +2.983% |
| 2025-08-01 | 36.39 | 36.39 | 33.70 | 34.50 | +4.387% | 12 | 91 | -4.928% |
| 2025-07-31 | 33.05 | 33.05 | 33.05 | 33.05 | +0.334% | 1 | 89 | -0.756% |
| 2025-07-30 | 32.94 | 32.94 | 32.94 | 32.94 | -1.377% | 4 | 88 | -0.425% |
| 2025-07-29 | 33.55 | 33.55 | 33.40 | 33.40 | +0.906% | 2 | 88 | -1.796% |
| 2025-07-28 | 33.40 | 33.40 | 33.10 | 33.10 | -0.121% | 3 | 87 | -0.906% |
| 2025-07-25 | 33.25 | 33.44 | 32.47 | 33.14 | -3.523% | 17 | 86 | -1.026% |
| 2025-07-24 | 34.25 | 34.35 | 34.15 | 34.35 | -1.491% | 37 | 82 | -4.512% |
| 2025-07-23 | 35.27 | 35.27 | 34.87 | 34.87 | -1.218% | 5 | 66 | -5.936% |
| 2025-07-22 | 35.30 | 35.30 | 35.30 | 35.30 | +5.974% | 2 | 67 | -7.082% |
| 2025-07-21 | 32.80 | 34.33 | 32.80 | 33.31 | +2.999% | 34 | 67 | -1.531% |
| 2025-07-18 | 32.93 | 32.93 | 32.12 | 32.34 | -4.882% | 31 | 60 | +1.422% |
| 2025-07-17 | 34.52 | 34.52 | 33.60 | 34.00 | -2.996% | 30 | 61 | -3.529% |
| 2025-07-16 | 35.35 | 35.35 | 35.05 | 35.05 | -2.095% | 13 | 49 | -6.419% |
| 2025-07-15 | 35.80 | 35.80 | 35.80 | 35.80 | -2.585% | 10 | 38 | -8.380% |
| 2025-07-11 | 36.75 | 36.75 | 36.75 | 36.75 | -6.010% | 1 | 28 | -10.748% |
| 2025-07-09 | 39.10 | 39.10 | 39.10 | 39.10 | -0.560% | 1 | 27 | -16.113% |
| 2025-06-30 | 39.32 | 39.32 | 39.32 | 39.32 | -8.302% | 10 | 26 | -16.582% |
| 2025-06-25 | 42.88 | 42.88 | 42.88 | 42.88 | -4.243% | 1 | 16 | -23.507% |
| 2025-06-06 | 44.78 | 44.78 | 44.78 | 44.78 | -4.723% | 2 | 16 | -26.753% |
| 2025-06-04 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 30 | 15 | -30.213% |