HOOD271217P00115000
HOOD Dec 17 2027 115.00 Put
optionOPRA
EODOct 29, 2026
35.97USD-1.045%(-0.38)4Vol335OI
HOOD271217P00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 35.72 | 35.97 | 35.72 | 35.97 | -1.045% | 4 | 336 | 0.000% |
| 2026-10-28 | 36.40 | 36.40 | 36.35 | 36.35 | +5.884% | 8 | 333 | -1.045% |
| 2026-10-27 | 34.33 | 34.33 | 34.33 | 34.33 | +4.030% | 1 | 332 | +4.777% |
| 2026-10-19 | 33.00 | 33.00 | 33.00 | 33.00 | +2.262% | 1 | 333 | +9.000% |
| 2026-10-16 | 32.27 | 32.27 | 32.27 | 32.27 | -4.948% | 1 | 333 | +11.466% |
| 2026-10-15 | 35.00 | 35.05 | 33.95 | 33.95 | +5.435% | 46 | 299 | +5.950% |
| 2026-10-14 | 30.20 | 32.20 | 30.20 | 32.20 | +12.313% | 15 | 301 | +11.708% |
| 2026-10-13 | 28.67 | 28.67 | 28.67 | 28.67 | -2.582% | 1 | 301 | +25.462% |
| 2026-10-08 | 30.70 | 30.70 | 29.43 | 29.43 | -0.170% | 3 | 301 | +22.222% |
| 2026-10-07 | 29.52 | 29.52 | 29.48 | 29.48 | +5.286% | 2 | 300 | +22.015% |
| 2026-10-06 | 28.00 | 28.00 | 28.00 | 28.00 | +1.633% | 10 | 290 | +28.464% |
| 2026-10-05 | 27.55 | 27.55 | 27.55 | 27.55 | -3.570% | 1 | 290 | +30.563% |
| 2026-09-30 | 28.30 | 28.57 | 28.30 | 28.57 | +1.854% | 12 | 279 | +25.901% |
| 2026-09-28 | 27.35 | 28.05 | 27.35 | 28.05 | +2.559% | 15 | 270 | +28.235% |
| 2026-09-25 | 27.25 | 27.35 | 27.25 | 27.35 | +3.795% | 10 | 260 | +31.517% |
| 2026-09-23 | 26.35 | 26.35 | 26.35 | 26.35 | -2.875% | 5 | 255 | +36.509% |
| 2026-09-22 | 26.96 | 27.15 | 26.96 | 27.13 | -0.147% | 12 | 245 | +32.584% |
| 2026-09-21 | 27.35 | 27.35 | 27.17 | 27.17 | -5.100% | 2 | 244 | +32.389% |
| 2026-09-18 | 30.15 | 30.15 | 28.63 | 28.63 | -10.671% | 8 | 242 | +25.637% |
| 2026-09-15 | 32.24 | 32.24 | 32.05 | 32.05 | +3.055% | 2 | 240 | +12.231% |
| 2026-09-11 | 31.10 | 31.10 | 31.10 | 31.10 | -0.639% | 10 | 230 | +15.659% |
| 2026-09-10 | 31.30 | 31.30 | 31.30 | 31.30 | +6.463% | 1 | 230 | +14.920% |
| 2026-09-08 | 29.40 | 29.40 | 29.40 | 29.40 | +1.414% | 2 | 230 | +22.347% |
| 2026-09-03 | 28.45 | 28.99 | 28.45 | 28.99 | -11.991% | 4 | 228 | +24.077% |
| 2026-08-27 | 32.94 | 32.94 | 32.94 | 32.94 | -2.544% | 5 | 231 | +9.199% |
| 2026-08-21 | 33.80 | 33.80 | 33.80 | 33.80 | -12.208% | 4 | 231 | +6.420% |
| 2026-08-19 | 38.50 | 38.50 | 38.50 | 38.50 | +1.987% | 2 | 229 | -6.571% |
| 2026-08-17 | 37.75 | 37.75 | 37.75 | 37.75 | -5.246% | 5 | 229 | -4.715% |
| 2026-08-10 | 39.84 | 39.84 | 39.84 | 39.84 | -3.652% | 1 | 230 | -9.714% |
| 2026-08-03 | 41.81 | 41.81 | 41.35 | 41.35 | -4.503% | 18 | 236 | -13.011% |
| 2026-07-29 | 43.30 | 43.30 | 43.30 | 43.30 | +3.218% | 1 | 236 | -16.928% |
| 2026-07-27 | 41.95 | 41.95 | 41.95 | 41.95 | +11.718% | 15 | 251 | -14.255% |
| 2026-07-21 | 37.55 | 37.55 | 37.55 | 37.55 | -5.535% | 15 | 236 | -4.208% |
| 2026-07-20 | 39.75 | 39.75 | 39.75 | 39.75 | +9.024% | 1 | 236 | -9.509% |
| 2026-07-16 | 36.46 | 36.46 | 36.46 | 36.46 | +7.710% | 2 | 236 | -1.344% |
| 2026-07-15 | 34.10 | 34.10 | 33.85 | 33.85 | -4.433% | 3 | 237 | +6.263% |
| 2026-07-14 | 35.42 | 35.42 | 35.42 | 35.42 | -2.746% | 3 | 240 | +1.553% |
| 2026-07-10 | 32.15 | 36.42 | 32.15 | 36.42 | +6.181% | 2 | 240 | -1.236% |
| 2026-07-09 | 34.30 | 34.30 | 33.73 | 34.30 | +0.234% | 9 | 238 | +4.869% |
| 2026-07-06 | 35.39 | 35.39 | 34.00 | 34.22 | -0.233% | 12 | 237 | +5.114% |
| 2026-07-02 | 33.99 | 34.37 | 33.70 | 34.30 | -8.898% | 39 | 244 | +4.869% |
| 2026-07-01 | 37.65 | 37.65 | 37.65 | 37.65 | -1.569% | 1 | 244 | -4.462% |
| 2026-06-29 | 38.05 | 38.25 | 38.05 | 38.25 | +0.897% | 2 | 243 | -5.961% |
| 2026-06-17 | 37.90 | 37.91 | 37.90 | 37.91 | -4.844% | 28 | 243 | -5.117% |
| 2026-06-15 | 40.60 | 40.60 | 39.84 | 39.84 | -16.390% | 29 | 215 | -9.714% |
| 2026-06-09 | 47.65 | 47.65 | 47.65 | 47.65 | +4.956% | 1 | 215 | -24.512% |
| 2026-06-04 | 45.40 | 45.40 | 45.40 | 45.40 | -6.450% | 54 | 166 | -20.771% |
| 2026-05-18 | 49.70 | 49.70 | 48.53 | 48.53 | +3.475% | 9 | 175 | -25.881% |
| 2026-05-14 | 46.90 | 46.90 | 46.90 | 46.90 | -0.530% | 1 | 175 | -23.305% |
| 2026-05-11 | 48.59 | 48.59 | 47.15 | 47.15 | -2.583% | 2 | 175 | -23.712% |
| 2026-05-06 | 47.95 | 48.40 | 47.95 | 48.40 | -0.206% | 2 | 175 | -25.682% |
| 2026-05-05 | 48.50 | 48.50 | 48.50 | 48.50 | -2.218% | 1 | 174 | -25.835% |
| 2026-05-04 | 49.60 | 49.60 | 49.60 | 49.60 | +7.826% | 2 | 175 | -27.480% |
| 2026-04-24 | 46.00 | 46.00 | 46.00 | 46.00 | +6.778% | 1 | 175 | -21.804% |
| 2026-04-17 | 43.08 | 43.08 | 43.08 | 43.08 | -4.267% | 1 | 175 | -16.504% |
| 2026-04-16 | 45.00 | 45.00 | 45.00 | 45.00 | +0.334% | 2 | 175 | -20.067% |
| 2026-04-15 | 45.12 | 45.12 | 44.85 | 44.85 | -7.335% | 3 | 177 | -19.799% |
| 2026-04-14 | 48.15 | 48.40 | 48.05 | 48.40 | -8.851% | 3 | 180 | -25.682% |
| 2026-04-13 | 53.10 | 53.10 | 53.10 | 53.10 | -0.970% | 1 | 182 | -32.260% |
| 2026-04-10 | 53.62 | 53.70 | 53.62 | 53.62 | +4.829% | 4 | 183 | -32.917% |
| 2026-04-08 | 51.15 | 51.15 | 51.15 | 51.15 | -8.004% | 1 | 182 | -29.677% |
| 2026-03-30 | 55.63 | 55.63 | 55.50 | 55.60 | +1.349% | 21 | 182 | -35.306% |
| 2026-03-27 | 54.10 | 54.86 | 54.10 | 54.86 | +6.835% | 2 | 191 | -34.433% |
| 2026-03-25 | 51.35 | 51.35 | 51.35 | 51.35 | +2.270% | 2 | 190 | -29.951% |
| 2026-03-17 | 50.21 | 50.21 | 50.21 | 50.21 | -1.278% | 2 | 192 | -28.361% |
| 2026-03-16 | 50.86 | 50.86 | 50.86 | 50.86 | +3.796% | 5 | 190 | -29.276% |
| 2026-03-11 | 49.00 | 49.00 | 49.00 | 49.00 | +0.061% | 1 | 190 | -26.592% |
| 2026-03-10 | 48.97 | 48.97 | 48.97 | 48.97 | -2.001% | 2 | 191 | -26.547% |
| 2026-03-09 | 49.97 | 49.97 | 49.97 | 49.97 | -3.682% | 3 | 193 | -28.017% |
| 2026-02-13 | 51.88 | 51.88 | 51.88 | 51.88 | +0.329% | 1 | 195 | -30.667% |
| 2026-02-11 | 50.73 | 51.71 | 50.73 | 51.71 | +13.999% | 2 | 195 | -30.439% |
| 2026-02-09 | 45.36 | 45.36 | 45.36 | 45.36 | -12.263% | 1 | 197 | -20.701% |
| 2026-02-05 | 50.00 | 52.00 | 49.55 | 51.70 | +2.886% | 16 | 196 | -30.426% |
| 2026-02-04 | 50.25 | 50.25 | 50.25 | 50.25 | +8.649% | 1 | 205 | -28.418% |
| 2026-02-03 | 46.25 | 46.25 | 46.25 | 46.25 | +6.444% | 10 | 205 | -22.227% |
| 2026-02-02 | 42.23 | 43.45 | 42.23 | 43.45 | +14.012% | 3 | 195 | -17.215% |
| 2026-01-30 | 38.11 | 38.11 | 38.11 | 38.11 | -2.756% | 1 | 194 | -5.615% |
| 2026-01-29 | 39.18 | 39.22 | 39.18 | 39.19 | +5.067% | 15 | 194 | -8.216% |
| 2026-01-28 | 36.53 | 37.30 | 36.53 | 37.30 | +3.669% | 2 | 209 | -3.566% |
| 2026-01-26 | 36.05 | 36.05 | 35.98 | 35.98 | +0.700% | 4 | 209 | -0.028% |
| 2026-01-23 | 35.54 | 35.73 | 35.50 | 35.73 | -2.484% | 16 | 213 | +0.672% |
| 2026-01-22 | 36.20 | 36.64 | 36.20 | 36.64 | -0.678% | 15 | 213 | -1.829% |
| 2026-01-21 | 37.00 | 37.00 | 36.89 | 36.89 | +1.041% | 18 | 213 | -2.494% |
| 2026-01-20 | 36.66 | 36.66 | 36.46 | 36.51 | -0.382% | 7 | 226 | -1.479% |
| 2026-01-16 | 35.97 | 36.65 | 35.97 | 36.65 | +4.654% | 5 | 227 | -1.855% |
| 2026-01-15 | 34.05 | 35.02 | 34.05 | 35.02 | +4.537% | 4 | 227 | +2.713% |
| 2026-01-05 | 33.50 | 33.50 | 33.50 | 33.50 | -1.471% | 1 | 225 | +7.373% |
| 2025-12-26 | 33.59 | 34.00 | 33.38 | 34.00 | +1.040% | 12 | 225 | +5.794% |
| 2025-12-24 | 33.60 | 33.65 | 33.60 | 33.65 | -0.884% | 2 | 224 | +6.895% |
| 2025-12-23 | 34.00 | 34.00 | 33.95 | 33.95 | -2.443% | 2 | 224 | +5.950% |
| 2025-12-17 | 34.80 | 34.80 | 34.80 | 34.80 | -2.137% | 1 | 223 | +3.362% |
| 2025-12-15 | 35.73 | 35.73 | 35.56 | 35.56 | +3.013% | 32 | 223 | +1.153% |
| 2025-12-12 | 35.14 | 35.14 | 34.52 | 34.52 | +2.160% | 14 | 254 | +4.200% |
| 2025-12-11 | 33.79 | 33.79 | 33.79 | 33.79 | +9.317% | 1 | 250 | +6.452% |
| 2025-12-10 | 30.91 | 30.91 | 30.91 | 30.91 | +1.845% | 31 | 250 | +16.370% |
| 2025-12-09 | 30.40 | 30.40 | 30.35 | 30.35 | -5.008% | 10 | 219 | +18.517% |
| 2025-12-05 | 31.95 | 31.95 | 31.95 | 31.95 | +2.437% | 1 | 219 | +12.582% |
| 2025-12-04 | 31.19 | 31.19 | 31.19 | 31.19 | -8.801% | 1 | 219 | +15.325% |
| 2025-12-02 | 34.15 | 34.20 | 34.15 | 34.20 | -1.583% | 2 | 218 | +5.175% |
| 2025-12-01 | 34.75 | 34.75 | 34.75 | 34.75 | -9.079% | 8 | 217 | +3.511% |
| 2025-11-25 | 38.22 | 38.22 | 38.22 | 38.22 | -0.078% | 10 | 225 | -5.887% |
| 2025-11-24 | 39.81 | 39.81 | 38.25 | 38.25 | -9.660% | 5 | 225 | -5.961% |
| 2025-11-21 | 42.34 | 42.34 | 42.34 | 42.34 | +2.767% | 1 | 226 | -15.045% |
| 2025-11-20 | 36.35 | 41.20 | 36.35 | 41.20 | +6.874% | 2 | 226 | -12.694% |
| 2025-11-18 | 38.55 | 38.55 | 38.55 | 38.55 | -1.407% | 8 | 227 | -6.693% |
| 2025-11-17 | 39.10 | 39.10 | 39.10 | 39.10 | +9.770% | 1 | 219 | -8.005% |
| 2025-11-14 | 36.74 | 36.74 | 35.57 | 35.62 | +8.169% | 14 | 219 | +0.983% |
| 2025-11-12 | 32.93 | 32.93 | 32.93 | 32.93 | -0.933% | 45 | 228 | +9.232% |
| 2025-11-11 | 33.24 | 33.24 | 33.24 | 33.24 | +1.651% | 5 | 182 | +8.213% |
| 2025-11-10 | 32.70 | 32.70 | 32.70 | 32.70 | -1.029% | 1 | 182 | +10.000% |
| 2025-11-06 | 33.05 | 33.72 | 33.00 | 33.04 | +8.720% | 33 | 182 | +8.868% |
| 2025-11-05 | 31.75 | 31.75 | 30.39 | 30.39 | -3.768% | 2 | 153 | +18.361% |
| 2025-11-04 | 31.58 | 31.58 | 31.58 | 31.58 | +2.036% | 1 | 154 | +13.901% |
| 2025-10-31 | 29.49 | 30.95 | 29.49 | 30.95 | +3.235% | 2 | 154 | +16.220% |
| 2025-10-28 | 29.68 | 29.98 | 29.58 | 29.98 | +1.627% | 8 | 154 | +19.980% |
| 2025-10-27 | 29.40 | 29.50 | 29.20 | 29.50 | -4.252% | 25 | 136 | +21.932% |
| 2025-10-24 | 31.00 | 31.00 | 30.81 | 30.81 | -3.719% | 3 | 136 | +16.748% |
| 2025-10-23 | 32.50 | 32.50 | 32.00 | 32.00 | -0.467% | 2 | 134 | +12.406% |
| 2025-10-21 | 32.10 | 32.15 | 32.10 | 32.15 | -4.599% | 2 | 135 | +11.882% |
| 2025-10-17 | 33.70 | 33.70 | 33.70 | 33.70 | +6.376% | 1 | 135 | +6.736% |
| 2025-10-13 | 31.71 | 31.71 | 31.68 | 31.68 | +1.117% | 2 | 136 | +13.542% |
| 2025-10-10 | 29.90 | 31.33 | 29.90 | 31.33 | +10.123% | 3 | 135 | +14.810% |
| 2025-10-08 | 28.45 | 28.45 | 28.45 | 28.45 | -3.559% | 1 | 136 | +26.432% |
| 2025-10-07 | 28.50 | 29.50 | 28.50 | 29.50 | +3.800% | 3 | 136 | +21.932% |
| 2025-10-06 | 28.75 | 28.75 | 28.42 | 28.42 | +0.424% | 7 | 136 | +26.566% |
| 2025-10-03 | 28.50 | 28.50 | 28.30 | 28.30 | -4.068% | 2 | 139 | +27.102% |
| 2025-09-30 | 30.13 | 30.13 | 29.50 | 29.50 | -4.376% | 10 | 139 | +21.932% |
| 2025-09-29 | 31.29 | 31.29 | 30.85 | 30.85 | -7.910% | 3 | 129 | +16.596% |
| 2025-09-25 | 33.00 | 33.50 | 32.02 | 33.50 | +3.747% | 11 | 129 | +7.373% |
| 2025-09-23 | 31.57 | 32.29 | 31.57 | 32.29 | -0.340% | 2 | 124 | +11.397% |
| 2025-09-22 | 32.42 | 32.42 | 32.40 | 32.40 | -0.735% | 2 | 123 | +11.019% |
| 2025-09-19 | 33.07 | 33.07 | 32.64 | 32.64 | -0.941% | 12 | 124 | +10.202% |
| 2025-09-18 | 33.26 | 33.26 | 32.95 | 32.95 | -3.936% | 4 | 127 | +9.165% |
| 2025-09-17 | 34.90 | 34.90 | 34.30 | 34.30 | -2.000% | 11 | 128 | +4.869% |
| 2025-09-16 | 35.20 | 35.20 | 35.00 | 35.00 | -1.630% | 8 | 128 | +2.771% |
| 2025-09-15 | 35.50 | 35.58 | 35.50 | 35.58 | +1.368% | 8 | 128 | +1.096% |
| 2025-09-12 | 34.95 | 35.45 | 34.95 | 35.10 | +2.035% | 9 | 127 | +2.479% |
| 2025-09-11 | 34.85 | 34.85 | 33.75 | 34.40 | -2.217% | 10 | 121 | +4.564% |
| 2025-09-10 | 34.50 | 35.18 | 34.09 | 35.18 | -0.227% | 26 | 116 | +2.246% |
| 2025-09-09 | 36.30 | 36.30 | 35.20 | 35.26 | -0.113% | 12 | 106 | +2.014% |
| 2025-09-08 | 35.65 | 35.75 | 35.19 | 35.30 | -9.021% | 33 | 102 | +1.898% |
| 2025-09-04 | 39.28 | 39.28 | 38.80 | 38.80 | +3.467% | 2 | 98 | -7.294% |
| 2025-08-25 | 38.35 | 38.35 | 37.50 | 37.50 | +4.167% | 2 | 98 | -4.080% |
| 2025-08-18 | 36.75 | 36.75 | 36.00 | 36.00 | -2.413% | 18 | 98 | -0.083% |
| 2025-08-15 | 36.89 | 36.89 | 36.89 | 36.89 | +1.263% | 5 | 85 | -2.494% |
| 2025-08-11 | 34.20 | 36.43 | 34.20 | 36.43 | -0.274% | 11 | 80 | -1.263% |
| 2025-08-08 | 35.45 | 36.53 | 35.45 | 36.53 | -2.716% | 3 | 71 | -1.533% |
| 2025-08-07 | 37.55 | 37.55 | 37.55 | 37.55 | -5.105% | 8 | 69 | -4.208% |
| 2025-08-06 | 39.00 | 39.57 | 39.00 | 39.57 | -4.305% | 2 | 61 | -9.098% |
| 2025-08-01 | 41.35 | 41.35 | 41.35 | 41.35 | +4.551% | 2 | 60 | -13.011% |
| 2025-07-25 | 39.51 | 39.55 | 39.41 | 39.55 | -3.607% | 9 | 60 | -9.052% |
| 2025-07-23 | 41.02 | 41.03 | 41.02 | 41.03 | +2.294% | 10 | 57 | -12.332% |
| 2025-07-21 | 40.25 | 40.25 | 40.11 | 40.11 | +4.726% | 3 | 57 | -10.322% |
| 2025-07-18 | 38.30 | 38.30 | 38.30 | 38.30 | -5.198% | 1 | 57 | -6.084% |
| 2025-07-17 | 40.40 | 40.40 | 40.40 | 40.40 | -1.823% | 2 | 56 | -10.965% |
| 2025-07-16 | 41.52 | 41.52 | 41.15 | 41.15 | -2.419% | 11 | 55 | -12.588% |
| 2025-07-15 | 41.94 | 43.01 | 41.94 | 42.17 | -1.930% | 8 | 45 | -14.702% |
| 2025-07-11 | 43.25 | 43.25 | 43.00 | 43.00 | -1.714% | 2 | 38 | -16.349% |
| 2025-07-10 | 43.75 | 43.75 | 43.75 | 43.75 | -6.015% | 1 | 37 | -17.783% |
| 2025-07-08 | 46.08 | 46.75 | 46.08 | 46.55 | +1.704% | 3 | 36 | -22.728% |
| 2025-07-07 | 45.77 | 45.77 | 45.77 | 45.77 | +2.279% | 1 | 34 | -21.411% |
| 2025-07-02 | 45.37 | 45.37 | 44.75 | 44.75 | -4.949% | 3 | 34 | -19.620% |
| 2025-06-30 | 47.09 | 47.09 | 47.08 | 47.08 | -3.918% | 5 | 33 | -23.598% |
| 2025-06-27 | 49.00 | 49.00 | 49.00 | 49.00 | -2.000% | 2 | 28 | -26.592% |
| 2025-06-24 | 50.50 | 50.50 | 50.00 | 50.00 | -3.475% | 5 | 28 | -28.060% |
| 2025-06-23 | 51.80 | 51.80 | 51.80 | 51.80 | +1.549% | 1 | 25 | -30.560% |
| 2025-06-18 | 51.34 | 51.34 | 50.68 | 51.01 | -5.133% | 19 | 8 | -29.484% |
| 2025-06-17 | 53.08 | 53.92 | 53.08 | 53.77 | +2.030% | 3 | 8 | -33.104% |
| 2025-06-16 | 52.70 | 52.70 | 52.70 | 52.70 | -1.329% | 1 | 6 | -31.746% |
| 2025-06-11 | 54.10 | 54.15 | 53.41 | 53.41 | +0.869% | 4 | 6 | -32.653% |
| 2025-06-06 | 53.00 | 53.00 | 52.95 | 52.95 | 0.000% | 4 | 2 | -32.068% |