HOOD271217P00120000
HOOD Dec 17 2027 120.00 Put
optionOPRA
EODOct 30, 2026
45.04USD+14.460%(+5.69)3Vol215OI
HOOD271217P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 43.90 | 45.04 | 43.90 | 45.04 | +14.460% | 3 | 213 | 0.000% |
| 2026-10-29 | 39.35 | 39.35 | 39.35 | 39.35 | -1.625% | 1 | 212 | +14.460% |
| 2026-10-28 | 40.00 | 40.00 | 40.00 | 40.00 | +8.108% | 1 | 212 | +12.600% |
| 2026-10-19 | 37.00 | 37.00 | 37.00 | 37.00 | -3.821% | 1 | 212 | +21.730% |
| 2026-10-15 | 38.47 | 38.47 | 38.47 | 38.47 | +25.719% | 30 | 182 | +17.078% |
| 2026-10-06 | 30.50 | 30.60 | 30.50 | 30.60 | -5.263% | 21 | 181 | +47.190% |
| 2026-10-01 | 32.30 | 32.30 | 32.30 | 32.30 | +7.131% | 15 | 166 | +39.443% |
| 2026-09-25 | 30.15 | 30.25 | 30.15 | 30.15 | +2.551% | 4 | 165 | +49.386% |
| 2026-09-24 | 30.00 | 30.26 | 29.40 | 29.40 | -1.010% | 9 | 162 | +53.197% |
| 2026-09-22 | 29.83 | 29.83 | 29.70 | 29.70 | -16.807% | 3 | 162 | +51.650% |
| 2026-09-17 | 35.70 | 35.70 | 35.70 | 35.70 | -3.774% | 1 | 161 | +26.162% |
| 2026-09-16 | 37.12 | 37.12 | 37.10 | 37.10 | +8.163% | 2 | 160 | +21.402% |
| 2026-09-11 | 34.30 | 34.30 | 34.30 | 34.30 | +8.751% | 5 | 160 | +31.312% |
| 2026-09-04 | 32.10 | 32.10 | 31.54 | 31.54 | -1.438% | 14 | 158 | +42.803% |
| 2026-09-03 | 32.42 | 32.42 | 32.00 | 32.00 | -16.318% | 6 | 153 | +40.750% |
| 2026-09-02 | 38.24 | 38.24 | 38.24 | 38.24 | +3.073% | 1 | 153 | +17.782% |
| 2026-09-01 | 37.10 | 37.10 | 37.10 | 37.10 | -0.081% | 1 | 153 | +21.402% |
| 2026-08-21 | 38.42 | 38.42 | 37.13 | 37.13 | -13.187% | 9 | 156 | +21.304% |
| 2026-08-12 | 42.75 | 42.77 | 42.75 | 42.77 | -7.704% | 3 | 157 | +5.307% |
| 2026-07-28 | 46.90 | 46.90 | 46.34 | 46.34 | +4.135% | 3 | 160 | -2.805% |
| 2026-07-27 | 44.50 | 44.50 | 44.50 | 44.50 | -1.221% | 1 | 159 | +1.213% |
| 2026-07-24 | 45.05 | 45.05 | 45.05 | 45.05 | +8.554% | 2 | 157 | -0.022% |
| 2026-07-22 | 41.50 | 41.50 | 41.50 | 41.50 | +0.973% | 2 | 159 | +8.530% |
| 2026-07-21 | 40.97 | 41.10 | 40.97 | 41.10 | +9.019% | 2 | 159 | +9.586% |
| 2026-07-15 | 37.80 | 37.80 | 37.70 | 37.70 | +1.617% | 2 | 161 | +19.469% |
| 2026-07-09 | 37.10 | 37.10 | 37.10 | 37.10 | -3.686% | 5 | 156 | +21.402% |
| 2026-07-08 | 38.52 | 38.52 | 38.52 | 38.52 | +3.688% | 1 | 157 | +16.926% |
| 2026-07-06 | 37.15 | 37.15 | 37.15 | 37.15 | +0.678% | 1 | 157 | +21.238% |
| 2026-07-02 | 36.80 | 36.90 | 36.61 | 36.90 | -6.865% | 4 | 159 | +22.060% |
| 2026-07-01 | 39.62 | 39.62 | 39.62 | 39.62 | -5.779% | 1 | 158 | +13.680% |
| 2026-06-30 | 42.00 | 42.05 | 42.00 | 42.05 | -0.825% | 2 | 159 | +7.111% |
| 2026-06-29 | 42.40 | 42.40 | 42.40 | 42.40 | -0.235% | 1 | 159 | +6.226% |
| 2026-06-24 | 42.50 | 42.50 | 42.50 | 42.50 | +7.053% | 2 | 159 | +5.976% |
| 2026-06-22 | 39.70 | 39.70 | 39.70 | 39.70 | -22.763% | 1 | 159 | +13.451% |
| 2026-06-08 | 51.40 | 51.40 | 51.40 | 51.40 | -4.885% | 2 | 159 | -12.374% |
| 2026-05-22 | 54.07 | 54.07 | 54.04 | 54.04 | +0.260% | 3 | 160 | -16.654% |
| 2026-05-20 | 53.90 | 53.90 | 53.90 | 53.90 | +3.654% | 1 | 161 | -16.438% |
| 2026-05-14 | 53.05 | 53.05 | 52.00 | 52.00 | +5.434% | 2 | 161 | -13.385% |
| 2026-04-27 | 49.32 | 49.32 | 49.32 | 49.32 | +2.324% | 1 | 161 | -8.678% |
| 2026-04-21 | 48.00 | 48.20 | 48.00 | 48.20 | -0.619% | 2 | 161 | -6.556% |
| 2026-04-16 | 48.50 | 48.50 | 48.50 | 48.50 | -1.020% | 2 | 161 | -7.134% |
| 2026-04-15 | 49.00 | 49.00 | 49.00 | 49.00 | -11.055% | 2 | 161 | -8.082% |
| 2026-03-23 | 55.09 | 55.09 | 55.09 | 55.09 | -1.678% | 1 | 159 | -18.243% |
| 2026-03-13 | 56.03 | 56.03 | 56.03 | 56.03 | +4.242% | 3 | 158 | -19.614% |
| 2026-02-26 | 53.75 | 53.75 | 53.75 | 53.75 | -4.495% | 1 | 155 | -16.205% |
| 2026-02-17 | 56.28 | 56.28 | 56.28 | 56.28 | -2.915% | 2 | 154 | -19.972% |
| 2026-02-12 | 55.90 | 57.97 | 55.90 | 57.97 | +4.319% | 18 | 156 | -22.305% |
| 2026-02-11 | 54.00 | 55.90 | 54.00 | 55.57 | +13.408% | 15 | 168 | -18.949% |
| 2026-02-09 | 49.00 | 49.00 | 49.00 | 49.00 | -13.443% | 1 | 167 | -8.082% |
| 2026-02-05 | 56.08 | 56.61 | 56.08 | 56.61 | +13.447% | 3 | 166 | -20.438% |
| 2026-02-03 | 48.17 | 49.90 | 48.17 | 49.90 | +6.670% | 23 | 163 | -9.739% |
| 2026-02-02 | 47.40 | 47.40 | 46.78 | 46.78 | +17.686% | 2 | 160 | -3.720% |
| 2026-01-27 | 39.75 | 39.75 | 39.75 | 39.75 | -2.334% | 1 | 159 | +13.308% |
| 2026-01-20 | 39.73 | 40.70 | 39.73 | 40.70 | +10.000% | 3 | 159 | +10.663% |
| 2026-01-15 | 36.85 | 37.00 | 36.80 | 37.00 | +2.778% | 3 | 160 | +21.730% |
| 2026-01-14 | 36.00 | 36.00 | 36.00 | 36.00 | +1.839% | 1 | 158 | +25.111% |
| 2026-01-13 | 35.35 | 35.35 | 35.35 | 35.35 | -2.078% | 1 | 158 | +27.412% |
| 2026-01-06 | 36.10 | 36.10 | 36.10 | 36.10 | +1.949% | 1 | 159 | +24.765% |
| 2026-01-05 | 35.60 | 35.60 | 35.41 | 35.41 | -9.252% | 2 | 158 | +27.196% |
| 2026-01-02 | 39.02 | 39.02 | 39.02 | 39.02 | +7.493% | 1 | 158 | +15.428% |
| 2025-12-26 | 36.30 | 36.30 | 36.30 | 36.30 | -0.874% | 1 | 158 | +24.077% |
| 2025-12-24 | 36.62 | 36.62 | 36.62 | 36.62 | +1.160% | 2 | 158 | +22.993% |
| 2025-12-22 | 36.15 | 36.20 | 36.15 | 36.20 | -1.362% | 6 | 158 | +24.420% |
| 2025-12-19 | 36.70 | 36.70 | 36.70 | 36.70 | -2.910% | 5 | 162 | +22.725% |
| 2025-12-18 | 37.00 | 38.28 | 37.00 | 37.80 | +1.286% | 4 | 157 | +19.153% |
| 2025-12-17 | 37.32 | 37.32 | 37.32 | 37.32 | -1.530% | 1 | 157 | +20.686% |
| 2025-12-16 | 38.08 | 38.08 | 37.90 | 37.90 | -4.293% | 2 | 157 | +18.839% |
| 2025-12-15 | 39.60 | 39.60 | 39.60 | 39.60 | +5.685% | 1 | 155 | +13.737% |
| 2025-12-12 | 38.16 | 38.16 | 37.47 | 37.47 | +1.904% | 2 | 156 | +20.203% |
| 2025-12-11 | 36.77 | 36.77 | 36.77 | 36.77 | +10.420% | 1 | 155 | +22.491% |
| 2025-12-09 | 33.30 | 33.30 | 33.30 | 33.30 | -1.246% | 1 | 155 | +35.255% |
| 2025-12-08 | 33.40 | 33.72 | 33.40 | 33.72 | -4.395% | 3 | 154 | +33.571% |
| 2025-12-05 | 35.27 | 35.27 | 35.27 | 35.27 | +4.845% | 1 | 154 | +27.701% |
| 2025-12-04 | 33.64 | 33.64 | 33.64 | 33.64 | -3.138% | 1 | 155 | +33.888% |
| 2025-12-03 | 34.73 | 34.73 | 34.73 | 34.73 | -3.955% | 5 | 155 | +29.686% |
| 2025-11-28 | 36.16 | 36.16 | 36.16 | 36.16 | -2.455% | 1 | 153 | +24.558% |
| 2025-11-26 | 37.07 | 37.07 | 37.07 | 37.07 | -9.164% | 4 | 152 | +21.500% |
| 2025-11-25 | 40.79 | 40.81 | 40.79 | 40.81 | -3.408% | 32 | 152 | +10.365% |
| 2025-11-24 | 42.48 | 42.48 | 42.25 | 42.25 | -8.152% | 3 | 163 | +6.604% |
| 2025-11-21 | 46.00 | 46.00 | 46.00 | 46.00 | +3.604% | 1 | 162 | -2.087% |
| 2025-11-20 | 40.50 | 44.40 | 40.50 | 44.40 | +7.662% | 18 | 161 | +1.441% |
| 2025-11-18 | 41.24 | 41.24 | 41.24 | 41.24 | -1.458% | 1 | 166 | +9.214% |
| 2025-11-17 | 41.85 | 41.85 | 41.85 | 41.85 | +5.789% | 1 | 166 | +7.622% |
| 2025-11-13 | 39.55 | 39.56 | 39.55 | 39.56 | +11.437% | 6 | 166 | +13.852% |
| 2025-11-11 | 35.50 | 35.50 | 35.50 | 35.50 | +0.881% | 1 | 170 | +26.873% |
| 2025-11-10 | 35.00 | 35.19 | 35.00 | 35.19 | -9.070% | 6 | 170 | +27.991% |
| 2025-11-07 | 37.68 | 38.70 | 37.68 | 38.70 | +7.650% | 3 | 165 | +16.382% |
| 2025-11-06 | 34.85 | 36.48 | 34.85 | 35.95 | +12.625% | 5 | 164 | +25.285% |
| 2025-10-31 | 31.99 | 31.99 | 31.92 | 31.92 | -1.481% | 2 | 161 | +41.103% |
| 2025-10-28 | 32.18 | 32.53 | 32.13 | 32.40 | +1.155% | 7 | 160 | +39.012% |
| 2025-10-27 | 31.80 | 32.03 | 31.77 | 32.03 | -6.808% | 3 | 161 | +40.618% |
| 2025-10-16 | 34.37 | 34.37 | 34.37 | 34.37 | +2.383% | 1 | 161 | +31.045% |
| 2025-10-14 | 34.15 | 34.25 | 33.57 | 33.57 | -1.207% | 5 | 162 | +34.167% |
| 2025-10-13 | 33.98 | 33.98 | 33.98 | 33.98 | +10.504% | 1 | 159 | +32.549% |
| 2025-10-09 | 30.75 | 30.75 | 30.75 | 30.75 | -3.605% | 1 | 158 | +46.472% |
| 2025-10-07 | 31.90 | 31.90 | 31.90 | 31.90 | +2.837% | 1 | 158 | +41.191% |
| 2025-10-06 | 31.02 | 31.02 | 31.02 | 31.02 | +0.977% | 2 | 158 | +45.197% |
| 2025-10-03 | 31.03 | 31.03 | 30.72 | 30.72 | -4.090% | 2 | 160 | +46.615% |
| 2025-10-02 | 32.50 | 32.50 | 32.03 | 32.03 | -2.318% | 2 | 160 | +40.618% |
| 2025-10-01 | 32.30 | 32.80 | 32.30 | 32.79 | +0.737% | 12 | 159 | +37.359% |
| 2025-09-30 | 33.08 | 33.08 | 32.38 | 32.55 | -0.762% | 6 | 167 | +38.372% |
| 2025-09-29 | 33.96 | 33.98 | 32.80 | 32.80 | -4.429% | 30 | 172 | +37.317% |
| 2025-09-24 | 34.32 | 34.32 | 34.32 | 34.32 | -0.233% | 1 | 173 | +31.235% |
| 2025-09-23 | 34.40 | 34.40 | 34.40 | 34.40 | -0.722% | 3 | 173 | +30.930% |
| 2025-09-22 | 35.20 | 35.20 | 34.65 | 34.65 | -1.422% | 3 | 176 | +29.986% |
| 2025-09-19 | 35.65 | 35.65 | 35.15 | 35.15 | -1.706% | 51 | 174 | +28.137% |
| 2025-09-18 | 36.03 | 36.03 | 35.73 | 35.76 | -3.742% | 34 | 192 | +25.951% |
| 2025-09-17 | 37.15 | 37.15 | 37.15 | 37.15 | -4.178% | 1 | 165 | +21.238% |
| 2025-09-15 | 38.77 | 38.77 | 38.77 | 38.77 | +1.625% | 1 | 165 | +16.172% |
| 2025-09-12 | 38.50 | 38.50 | 38.15 | 38.15 | +2.830% | 5 | 164 | +18.060% |
| 2025-09-11 | 37.27 | 37.27 | 36.75 | 37.10 | -3.259% | 4 | 164 | +21.402% |
| 2025-09-10 | 36.52 | 38.35 | 36.52 | 38.35 | +0.472% | 14 | 161 | +17.445% |
| 2025-09-09 | 38.65 | 39.04 | 38.15 | 38.17 | -0.339% | 18 | 155 | +17.998% |
| 2025-09-08 | 40.00 | 40.00 | 38.29 | 38.30 | -13.348% | 19 | 154 | +17.598% |
| 2025-09-05 | 46.00 | 46.00 | 44.15 | 44.20 | +4.492% | 17 | 144 | +1.900% |
| 2025-09-04 | 42.22 | 42.31 | 42.22 | 42.30 | -1.168% | 10 | 135 | +6.478% |
| 2025-09-03 | 44.20 | 44.20 | 42.80 | 42.80 | +2.984% | 11 | 125 | +5.234% |
| 2025-08-27 | 41.56 | 41.56 | 41.56 | 41.56 | -1.517% | 3 | 130 | +8.373% |
| 2025-08-26 | 42.20 | 42.20 | 42.20 | 42.20 | 0.000% | 3 | 130 | +6.730% |
| 2025-08-21 | 41.95 | 42.20 | 41.95 | 42.20 | +9.326% | 9 | 130 | +6.730% |
| 2025-08-19 | 39.50 | 39.50 | 38.60 | 38.60 | -3.476% | 9 | 130 | +16.684% |
| 2025-08-12 | 39.99 | 39.99 | 39.99 | 39.99 | +0.985% | 2 | 129 | +12.628% |
| 2025-08-08 | 39.60 | 39.60 | 39.60 | 39.60 | -11.310% | 1 | 127 | +13.737% |
| 2025-08-01 | 44.65 | 44.65 | 44.65 | 44.65 | +9.169% | 1 | 126 | +0.873% |
| 2025-07-31 | 43.31 | 43.31 | 40.90 | 40.90 | -2.850% | 31 | 125 | +10.122% |
| 2025-07-30 | 42.10 | 42.10 | 42.10 | 42.10 | -1.058% | 10 | 134 | +6.983% |
| 2025-07-28 | 42.90 | 42.95 | 42.50 | 42.55 | -0.584% | 32 | 134 | +5.852% |
| 2025-07-25 | 42.75 | 42.90 | 42.75 | 42.80 | +0.117% | 24 | 120 | +5.234% |
| 2025-07-21 | 42.75 | 42.85 | 42.65 | 42.75 | +0.117% | 32 | 109 | +5.357% |
| 2025-07-18 | 42.30 | 42.70 | 42.30 | 42.70 | -1.386% | 32 | 96 | +5.480% |
| 2025-07-17 | 43.60 | 43.65 | 43.30 | 43.30 | -2.871% | 22 | 65 | +4.018% |
| 2025-07-16 | 44.58 | 44.58 | 44.58 | 44.58 | -4.170% | 1 | 54 | +1.032% |
| 2025-07-15 | 46.52 | 46.52 | 46.52 | 46.52 | +3.263% | 10 | 53 | -3.181% |
| 2025-07-14 | 45.74 | 45.74 | 45.05 | 45.05 | -10.080% | 2 | 43 | -0.022% |
| 2025-07-08 | 50.30 | 50.30 | 50.10 | 50.10 | +3.942% | 2 | 41 | -10.100% |
| 2025-07-02 | 48.20 | 48.20 | 48.20 | 48.20 | -10.225% | 30 | 40 | -6.556% |
| 2025-06-25 | 53.71 | 53.71 | 53.69 | 53.69 | 0.000% | 10 | 10 | -16.111% |