HOOD271217P00110000
HOOD Dec 17 2027 110.00 Put
optionOPRA
EODOct 30, 2026
36.25USD+11.642%(+3.78)1Vol460OI
HOOD271217P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 36.25 | 36.25 | 36.25 | 36.25 | +11.642% | 1 | 459 | 0.000% |
| 2026-10-29 | 32.35 | 32.47 | 32.35 | 32.47 | +4.742% | 8 | 455 | +11.642% |
| 2026-10-28 | 31.00 | 31.00 | 31.00 | 31.00 | -3.876% | 4 | 455 | +16.935% |
| 2026-10-26 | 32.25 | 32.40 | 32.25 | 32.25 | +5.392% | 43 | 452 | +12.403% |
| 2026-10-22 | 30.60 | 30.60 | 30.60 | 30.60 | +1.526% | 2 | 451 | +18.464% |
| 2026-10-20 | 30.00 | 30.14 | 30.00 | 30.14 | +1.824% | 3 | 448 | +20.272% |
| 2026-10-15 | 29.60 | 29.60 | 29.60 | 29.60 | +4.965% | 7 | 448 | +22.466% |
| 2026-10-14 | 27.50 | 28.20 | 27.50 | 28.20 | +7.634% | 7 | 443 | +28.546% |
| 2026-10-13 | 26.21 | 26.21 | 26.20 | 26.20 | -1.132% | 26 | 467 | +38.359% |
| 2026-10-12 | 26.50 | 26.50 | 26.50 | 26.50 | -2.752% | 1 | 466 | +36.792% |
| 2026-10-08 | 26.60 | 27.25 | 26.52 | 27.25 | +9.131% | 42 | 439 | +33.028% |
| 2026-10-06 | 24.70 | 24.97 | 24.70 | 24.97 | +1.011% | 2 | 440 | +45.174% |
| 2026-10-05 | 24.72 | 24.72 | 24.72 | 24.72 | -1.592% | 3 | 440 | +46.642% |
| 2026-10-02 | 25.12 | 25.12 | 25.12 | 25.12 | -2.447% | 3 | 437 | +44.307% |
| 2026-09-30 | 25.40 | 25.75 | 25.10 | 25.75 | +2.590% | 11 | 432 | +40.777% |
| 2026-09-28 | 25.10 | 25.10 | 25.10 | 25.10 | +2.658% | 1 | 432 | +44.422% |
| 2026-09-25 | 24.45 | 24.45 | 24.45 | 24.45 | +2.301% | 1 | 431 | +48.262% |
| 2026-09-24 | 24.70 | 24.70 | 23.90 | 23.90 | +0.420% | 3 | 434 | +51.674% |
| 2026-09-23 | 23.80 | 23.80 | 23.80 | 23.80 | -0.998% | 1 | 434 | +52.311% |
| 2026-09-22 | 24.43 | 24.43 | 24.04 | 24.04 | -1.757% | 34 | 446 | +50.790% |
| 2026-09-21 | 24.60 | 24.60 | 24.47 | 24.47 | -5.338% | 3 | 446 | +48.141% |
| 2026-09-18 | 26.40 | 26.40 | 25.85 | 25.85 | -12.610% | 4 | 446 | +40.232% |
| 2026-09-17 | 29.35 | 29.58 | 29.35 | 29.58 | +3.789% | 2 | 448 | +22.549% |
| 2026-09-15 | 28.52 | 28.52 | 28.50 | 28.50 | +1.064% | 4 | 448 | +27.193% |
| 2026-09-11 | 28.05 | 28.20 | 28.05 | 28.20 | -2.759% | 2 | 446 | +28.546% |
| 2026-09-10 | 29.00 | 29.00 | 29.00 | 29.00 | +6.814% | 1 | 445 | +25.000% |
| 2026-09-08 | 27.15 | 27.15 | 27.15 | 27.15 | +4.103% | 1 | 444 | +33.517% |
| 2026-09-04 | 26.08 | 26.08 | 26.08 | 26.08 | +0.578% | 5 | 444 | +38.995% |
| 2026-09-03 | 26.00 | 26.85 | 25.93 | 25.93 | -15.178% | 18 | 430 | +39.799% |
| 2026-09-02 | 30.57 | 30.57 | 30.57 | 30.57 | +0.230% | 1 | 429 | +18.580% |
| 2026-09-01 | 30.50 | 30.50 | 30.50 | 30.50 | +0.494% | 8 | 421 | +18.852% |
| 2026-08-25 | 30.35 | 30.35 | 30.35 | 30.35 | -2.818% | 3 | 424 | +19.440% |
| 2026-08-24 | 31.23 | 31.23 | 31.23 | 31.23 | -0.541% | 1 | 423 | +16.074% |
| 2026-08-21 | 31.20 | 31.40 | 31.20 | 31.40 | -8.986% | 2 | 421 | +15.446% |
| 2026-08-14 | 34.82 | 34.82 | 34.50 | 34.50 | +2.435% | 2 | 423 | +5.072% |
| 2026-08-13 | 33.68 | 33.68 | 33.68 | 33.68 | -5.658% | 1 | 422 | +7.631% |
| 2026-08-12 | 35.70 | 35.70 | 35.70 | 35.70 | -2.910% | 42 | 464 | +1.541% |
| 2026-08-07 | 36.77 | 36.77 | 36.77 | 36.77 | -0.756% | 5 | 469 | -1.414% |
| 2026-08-05 | 37.18 | 37.18 | 36.07 | 37.05 | -2.372% | 31 | 498 | -2.159% |
| 2026-08-04 | 38.01 | 38.01 | 37.95 | 37.95 | -4.408% | 7 | 494 | -4.480% |
| 2026-07-28 | 39.70 | 39.70 | 39.70 | 39.70 | +5.305% | 11 | 505 | -8.690% |
| 2026-07-24 | 38.10 | 38.10 | 37.70 | 37.70 | +3.857% | 18 | 517 | -3.846% |
| 2026-07-17 | 36.52 | 36.52 | 36.30 | 36.30 | +6.765% | 8 | 522 | -0.138% |
| 2026-07-16 | 34.00 | 34.00 | 33.75 | 34.00 | +7.493% | 38 | 560 | +6.618% |
| 2026-07-14 | 31.97 | 31.97 | 31.63 | 31.63 | +0.990% | 2 | 561 | +14.606% |
| 2026-07-07 | 30.75 | 31.32 | 30.75 | 31.32 | +1.754% | 2 | 562 | +15.741% |
| 2026-07-02 | 31.32 | 31.32 | 30.78 | 30.78 | -17.920% | 4 | 559 | +17.771% |
| 2026-06-26 | 37.50 | 37.50 | 37.50 | 37.50 | +4.370% | 2 | 559 | -3.333% |
| 2026-06-24 | 35.93 | 35.93 | 35.93 | 35.93 | +3.396% | 10 | 569 | +0.891% |
| 2026-06-23 | 34.74 | 34.75 | 34.35 | 34.75 | +5.559% | 111 | 582 | +4.317% |
| 2026-06-22 | 32.92 | 32.92 | 32.92 | 32.92 | -0.242% | 10 | 587 | +10.115% |
| 2026-06-17 | 33.00 | 33.00 | 33.00 | 33.00 | -11.599% | 1 | 586 | +9.848% |
| 2026-06-15 | 37.33 | 37.33 | 37.33 | 37.33 | -12.123% | 5 | 586 | -2.893% |
| 2026-06-04 | 42.48 | 42.48 | 42.48 | 42.48 | 0.000% | 10 | 586 | -14.666% |
| 2026-06-03 | 42.48 | 42.48 | 42.48 | 42.48 | +5.019% | 1 | 585 | -14.666% |
| 2026-05-29 | 40.45 | 40.45 | 40.45 | 40.45 | -6.039% | 1 | 585 | -10.383% |
| 2026-05-28 | 43.05 | 43.05 | 43.05 | 43.05 | -5.093% | 1 | 584 | -15.796% |
| 2026-05-21 | 45.36 | 45.36 | 45.36 | 45.36 | +0.845% | 1 | 583 | -20.084% |
| 2026-05-13 | 44.98 | 44.98 | 44.98 | 44.98 | -2.154% | 1 | 584 | -19.409% |
| 2026-05-01 | 46.02 | 46.02 | 45.97 | 45.97 | -3.728% | 27 | 557 | -21.144% |
| 2026-04-29 | 47.50 | 47.75 | 47.50 | 47.75 | +12.831% | 11 | 557 | -24.084% |
| 2026-04-23 | 42.32 | 42.32 | 42.32 | 42.32 | +5.932% | 1 | 547 | -14.343% |
| 2026-04-17 | 39.95 | 39.95 | 39.95 | 39.95 | -4.790% | 1 | 547 | -9.262% |
| 2026-04-16 | 41.96 | 41.96 | 41.96 | 41.96 | +1.524% | 1 | 548 | -13.608% |
| 2026-04-15 | 41.33 | 41.33 | 41.33 | 41.33 | -15.739% | 1 | 549 | -12.291% |
| 2026-04-13 | 49.05 | 49.05 | 49.05 | 49.05 | +0.636% | 1 | 548 | -26.096% |
| 2026-04-09 | 48.74 | 48.74 | 48.74 | 48.74 | -1.196% | 28 | 548 | -25.626% |
| 2026-04-02 | 49.33 | 49.33 | 49.33 | 49.33 | -6.590% | 1 | 547 | -26.515% |
| 2026-03-30 | 51.26 | 52.90 | 51.26 | 52.81 | +2.246% | 21 | 547 | -31.358% |
| 2026-03-27 | 51.65 | 51.65 | 51.65 | 51.65 | +5.408% | 5 | 564 | -29.816% |
| 2026-03-26 | 49.00 | 49.00 | 49.00 | 49.00 | +2.126% | 1 | 569 | -26.020% |
| 2026-03-20 | 47.98 | 47.98 | 47.98 | 47.98 | +2.521% | 1 | 570 | -24.448% |
| 2026-03-16 | 47.25 | 47.25 | 46.80 | 46.80 | -1.099% | 4 | 569 | -22.543% |
| 2026-02-20 | 47.32 | 47.32 | 47.32 | 47.32 | -6.111% | 1 | 572 | -23.394% |
| 2026-02-12 | 49.95 | 50.40 | 49.95 | 50.40 | +7.234% | 16 | 571 | -28.075% |
| 2026-02-11 | 47.00 | 48.10 | 47.00 | 47.00 | +8.922% | 15 | 574 | -22.872% |
| 2026-02-09 | 43.45 | 43.45 | 43.15 | 43.15 | -3.554% | 20 | 583 | -15.991% |
| 2026-02-06 | 44.40 | 44.74 | 44.30 | 44.74 | -9.157% | 11 | 563 | -18.976% |
| 2026-02-05 | 48.54 | 49.25 | 48.54 | 49.25 | +7.065% | 19 | 557 | -26.396% |
| 2026-02-04 | 45.25 | 46.39 | 45.25 | 46.00 | +6.977% | 43 | 552 | -21.196% |
| 2026-02-03 | 41.80 | 43.00 | 41.65 | 43.00 | +5.134% | 20 | 564 | -15.698% |
| 2026-02-02 | 40.10 | 40.90 | 39.40 | 40.90 | +16.857% | 25 | 584 | -11.369% |
| 2026-01-30 | 35.00 | 35.00 | 35.00 | 35.00 | +5.232% | 1 | 598 | +3.571% |
| 2026-01-27 | 33.26 | 33.26 | 33.26 | 33.26 | +0.332% | 20 | 597 | +8.990% |
| 2026-01-22 | 33.65 | 33.65 | 33.15 | 33.15 | -3.913% | 11 | 597 | +9.351% |
| 2026-01-20 | 34.50 | 34.50 | 34.50 | 34.50 | +5.634% | 2 | 588 | +5.072% |
| 2026-01-16 | 33.47 | 33.47 | 32.66 | 32.66 | +6.039% | 5 | 585 | +10.992% |
| 2026-01-15 | 30.80 | 30.80 | 30.80 | 30.80 | +2.326% | 2 | 585 | +17.695% |
| 2026-01-12 | 30.10 | 30.10 | 30.10 | 30.10 | -4.596% | 50 | 585 | +20.432% |
| 2026-01-09 | 31.55 | 31.55 | 31.55 | 31.55 | +5.342% | 1 | 535 | +14.897% |
| 2026-01-06 | 29.75 | 29.95 | 29.75 | 29.95 | -7.988% | 4 | 536 | +21.035% |
| 2026-01-02 | 32.55 | 32.55 | 32.55 | 32.55 | +3.828% | 31 | 532 | +11.367% |
| 2025-12-30 | 31.50 | 31.50 | 31.00 | 31.35 | -0.096% | 26 | 563 | +15.630% |
| 2025-12-26 | 30.78 | 31.38 | 30.78 | 31.38 | -0.381% | 8 | 584 | +15.519% |
| 2025-12-24 | 31.50 | 31.50 | 31.50 | 31.50 | +2.606% | 2 | 578 | +15.079% |
| 2025-12-23 | 30.70 | 30.70 | 30.70 | 30.70 | +0.065% | 1 | 578 | +18.078% |
| 2025-12-22 | 30.68 | 30.68 | 30.68 | 30.68 | -5.600% | 3 | 577 | +18.155% |
| 2025-12-18 | 32.50 | 32.50 | 32.50 | 32.50 | -1.336% | 1 | 574 | +11.538% |
| 2025-12-15 | 32.78 | 33.10 | 32.78 | 32.94 | +2.617% | 44 | 574 | +10.049% |
| 2025-12-12 | 32.30 | 32.30 | 31.74 | 32.10 | +3.315% | 107 | 585 | +12.928% |
| 2025-12-11 | 31.02 | 31.07 | 31.02 | 31.07 | +9.827% | 2 | 575 | +16.672% |
| 2025-12-10 | 28.29 | 28.29 | 28.29 | 28.29 | -3.612% | 31 | 574 | +28.137% |
| 2025-12-03 | 29.36 | 29.36 | 29.35 | 29.35 | -10.926% | 120 | 605 | +23.509% |
| 2025-12-01 | 31.50 | 32.95 | 31.50 | 32.95 | +6.290% | 20 | 485 | +10.015% |
| 2025-11-26 | 31.39 | 31.39 | 31.00 | 31.00 | -11.957% | 143 | 339 | +16.935% |
| 2025-11-24 | 35.21 | 35.21 | 35.21 | 35.21 | -6.901% | 1 | 339 | +2.954% |
| 2025-11-21 | 37.25 | 38.85 | 37.25 | 37.82 | +5.202% | 23 | 339 | -4.151% |
| 2025-11-20 | 35.90 | 35.95 | 35.90 | 35.95 | +2.802% | 2 | 332 | +0.834% |
| 2025-11-19 | 34.97 | 34.97 | 34.97 | 34.97 | -0.455% | 1 | 332 | +3.660% |
| 2025-11-18 | 35.70 | 35.70 | 35.13 | 35.13 | +0.371% | 35 | 332 | +3.188% |
| 2025-11-17 | 35.00 | 35.00 | 35.00 | 35.00 | +4.260% | 200 | 312 | +3.571% |
| 2025-11-14 | 34.60 | 34.60 | 33.57 | 33.57 | -0.089% | 9 | 112 | +7.983% |
| 2025-11-13 | 33.05 | 33.60 | 33.05 | 33.60 | +9.625% | 9 | 114 | +7.887% |
| 2025-11-12 | 30.65 | 30.65 | 30.65 | 30.65 | -0.163% | 2 | 112 | +18.271% |
| 2025-11-11 | 30.70 | 30.70 | 30.70 | 30.70 | +3.193% | 1 | 112 | +18.078% |
| 2025-11-10 | 30.05 | 30.05 | 29.75 | 29.75 | -9.299% | 16 | 112 | +21.849% |
| 2025-11-07 | 32.59 | 32.81 | 32.59 | 32.80 | +13.889% | 9 | 97 | +10.518% |
| 2025-11-05 | 28.80 | 28.80 | 28.80 | 28.80 | +2.857% | 2 | 102 | +25.868% |
| 2025-11-03 | 28.61 | 29.07 | 28.00 | 28.00 | +4.283% | 5 | 98 | +29.464% |
| 2025-10-31 | 26.85 | 26.85 | 26.85 | 26.85 | -0.334% | 10 | 98 | +35.009% |
| 2025-10-28 | 27.13 | 27.52 | 26.94 | 26.94 | +2.045% | 15 | 98 | +34.558% |
| 2025-10-27 | 26.40 | 26.40 | 26.40 | 26.40 | -6.780% | 3 | 101 | +37.311% |
| 2025-10-24 | 28.32 | 28.32 | 28.32 | 28.32 | -11.027% | 2 | 101 | +28.001% |
| 2025-10-22 | 31.83 | 31.83 | 31.83 | 31.83 | +2.512% | 8 | 103 | +13.886% |
| 2025-10-17 | 31.05 | 31.05 | 31.05 | 31.05 | +8.680% | 1 | 103 | +16.747% |
| 2025-10-13 | 28.10 | 28.57 | 28.10 | 28.57 | +2.218% | 11 | 104 | +26.881% |
| 2025-10-10 | 28.00 | 28.00 | 27.95 | 27.95 | +7.583% | 3 | 104 | +29.696% |
| 2025-10-09 | 25.95 | 25.98 | 25.95 | 25.98 | -1.217% | 10 | 106 | +39.530% |
| 2025-10-08 | 26.30 | 26.30 | 26.30 | 26.30 | +2.057% | 2 | 110 | +37.833% |
| 2025-10-03 | 25.77 | 25.77 | 25.77 | 25.77 | -4.378% | 2 | 110 | +40.667% |
| 2025-10-02 | 26.95 | 26.95 | 26.95 | 26.95 | -1.606% | 1 | 110 | +34.508% |
| 2025-10-01 | 27.39 | 27.39 | 27.39 | 27.39 | -1.652% | 2 | 111 | +32.348% |
| 2025-09-29 | 28.55 | 28.55 | 27.85 | 27.85 | -9.135% | 12 | 111 | +30.162% |
| 2025-09-26 | 30.65 | 30.65 | 30.65 | 30.65 | -0.455% | 1 | 122 | +18.271% |
| 2025-09-25 | 30.05 | 30.79 | 30.05 | 30.79 | +5.735% | 6 | 122 | +17.733% |
| 2025-09-24 | 28.90 | 29.12 | 28.90 | 29.12 | -1.688% | 2 | 125 | +24.485% |
| 2025-09-23 | 28.90 | 29.62 | 28.90 | 29.62 | +1.962% | 2 | 125 | +22.384% |
| 2025-09-22 | 29.72 | 29.72 | 29.05 | 29.05 | -2.745% | 2 | 126 | +24.785% |
| 2025-09-19 | 30.15 | 30.15 | 29.87 | 29.87 | -1.743% | 5 | 126 | +21.359% |
| 2025-09-18 | 30.47 | 30.50 | 30.40 | 30.40 | -3.400% | 24 | 127 | +19.243% |
| 2025-09-17 | 31.47 | 31.47 | 31.47 | 31.47 | -1.901% | 1 | 128 | +15.189% |
| 2025-09-16 | 32.25 | 32.25 | 32.08 | 32.08 | +1.391% | 3 | 128 | +12.999% |
| 2025-09-11 | 32.14 | 32.14 | 31.40 | 31.64 | -2.945% | 7 | 128 | +14.570% |
| 2025-09-10 | 31.12 | 32.60 | 31.12 | 32.60 | -1.511% | 28 | 126 | +11.196% |
| 2025-09-09 | 33.10 | 33.10 | 33.10 | 33.10 | +0.915% | 3 | 130 | +9.517% |
| 2025-09-08 | 34.20 | 34.20 | 32.59 | 32.80 | -13.616% | 23 | 127 | +10.518% |
| 2025-09-05 | 35.80 | 38.00 | 35.80 | 37.97 | +6.657% | 8 | 132 | -4.530% |
| 2025-09-04 | 36.06 | 36.06 | 35.60 | 35.60 | -5.695% | 8 | 134 | +1.826% |
| 2025-09-02 | 37.60 | 38.00 | 37.60 | 37.75 | +4.397% | 4 | 127 | -3.974% |
| 2025-08-29 | 35.68 | 36.16 | 35.68 | 36.16 | -2.005% | 6 | 121 | +0.249% |
| 2025-08-27 | 35.70 | 36.90 | 35.70 | 36.90 | +6.004% | 17 | 121 | -1.762% |
| 2025-08-26 | 34.81 | 34.81 | 34.81 | 34.81 | -1.108% | 10 | 102 | +4.137% |
| 2025-08-25 | 35.20 | 35.20 | 35.20 | 35.20 | -4.916% | 10 | 102 | +2.983% |
| 2025-08-22 | 37.02 | 37.02 | 37.02 | 37.02 | +3.989% | 10 | 92 | -2.080% |
| 2025-08-19 | 33.50 | 35.60 | 33.50 | 35.60 | +7.618% | 5 | 82 | +1.826% |
| 2025-08-18 | 33.15 | 33.22 | 33.08 | 33.08 | -0.511% | 10 | 81 | +9.583% |
| 2025-08-15 | 33.51 | 33.51 | 33.25 | 33.25 | -4.481% | 4 | 81 | +9.023% |
| 2025-08-14 | 35.60 | 35.60 | 34.81 | 34.81 | -3.840% | 19 | 79 | +4.137% |
| 2025-08-13 | 33.70 | 36.20 | 33.70 | 36.20 | +6.722% | 29 | 77 | +0.138% |
| 2025-08-12 | 33.80 | 33.92 | 33.80 | 33.92 | +2.695% | 2 | 55 | +6.869% |
| 2025-08-11 | 32.75 | 33.03 | 32.75 | 33.03 | -1.901% | 3 | 55 | +9.749% |
| 2025-08-08 | 34.20 | 34.20 | 33.23 | 33.67 | -3.108% | 23 | 53 | +7.663% |
| 2025-08-07 | 34.90 | 34.90 | 34.02 | 34.75 | -1.194% | 17 | 32 | +4.317% |
| 2025-08-04 | 35.17 | 35.17 | 35.17 | 35.17 | -8.411% | 1 | 22 | +3.071% |
| 2025-08-01 | 38.40 | 38.40 | 38.40 | 38.40 | +6.964% | 2 | 22 | -5.599% |
| 2025-07-30 | 35.97 | 35.97 | 35.90 | 35.90 | -0.278% | 5 | 20 | +0.975% |
| 2025-07-28 | 36.33 | 36.33 | 36.00 | 36.00 | -1.235% | 2 | 20 | +0.694% |
| 2025-07-25 | 36.40 | 36.45 | 36.40 | 36.45 | -4.581% | 2 | 20 | -0.549% |
| 2025-07-22 | 38.20 | 38.20 | 38.20 | 38.20 | +2.688% | 10 | 19 | -5.105% |
| 2025-07-21 | 35.30 | 37.20 | 35.30 | 37.20 | +4.907% | 5 | 19 | -2.554% |
| 2025-07-18 | 35.72 | 35.72 | 35.29 | 35.46 | -4.933% | 11 | 19 | +2.228% |
| 2025-07-17 | 37.25 | 37.30 | 37.25 | 37.30 | -9.947% | 2 | 9 | -2.815% |
| 2025-07-10 | 41.42 | 41.42 | 41.42 | 41.42 | -2.034% | 1 | 8 | -12.482% |
| 2025-07-09 | 41.92 | 42.28 | 41.92 | 42.28 | -1.789% | 2 | 9 | -14.262% |
| 2025-07-08 | 43.05 | 43.05 | 43.05 | 43.05 | +0.350% | 1 | 8 | -15.796% |
| 2025-07-07 | 42.90 | 42.90 | 42.90 | 42.90 | +0.351% | 1 | 7 | -15.501% |
| 2025-07-03 | 42.75 | 42.75 | 42.75 | 42.75 | +3.762% | 1 | 6 | -15.205% |
| 2025-07-02 | 41.29 | 41.34 | 41.20 | 41.20 | -3.738% | 4 | 6 | -12.015% |
| 2025-06-30 | 42.80 | 42.80 | 42.80 | 42.80 | -13.535% | 1 | 2 | -15.304% |
| 2025-06-16 | 49.50 | 49.50 | 49.50 | 49.50 | +1.227% | 1 | 1 | -26.768% |
| 2025-06-06 | 48.90 | 48.90 | 48.90 | 48.90 | 0.000% | 2 | 1 | -25.869% |