HOOD271217P00125000
HOOD Dec 17 2027 125.00 Put
optionOPRA
EODOct 30, 2026
47.75USD+13.313%(+5.61)17Vol206OI
HOOD271217P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 47.75 | 47.75 | 47.75 | 47.75 | +13.313% | 17 | 223 | 0.000% |
| 2026-10-15 | 42.15 | 42.20 | 42.10 | 42.14 | +27.697% | 23 | 214 | +13.313% |
| 2026-09-24 | 33.00 | 33.00 | 33.00 | 33.00 | +0.182% | 1 | 213 | +44.697% |
| 2026-09-22 | 32.95 | 32.95 | 32.94 | 32.94 | +0.519% | 2 | 214 | +44.961% |
| 2026-09-21 | 32.80 | 32.80 | 32.77 | 32.77 | -4.877% | 2 | 214 | +45.713% |
| 2026-09-18 | 34.45 | 34.45 | 34.45 | 34.45 | -6.816% | 15 | 199 | +38.607% |
| 2026-09-14 | 36.97 | 36.97 | 36.97 | 36.97 | +1.566% | 1 | 199 | +29.159% |
| 2026-09-09 | 36.22 | 36.40 | 35.75 | 36.40 | -0.410% | 9 | 197 | +31.181% |
| 2026-09-08 | 34.70 | 36.55 | 34.70 | 36.55 | +6.250% | 2 | 196 | +30.643% |
| 2026-09-03 | 34.69 | 34.69 | 34.40 | 34.40 | -32.813% | 2 | 196 | +38.808% |
| 2026-07-31 | 52.34 | 52.34 | 51.20 | 51.20 | +1.146% | 2 | 196 | -6.738% |
| 2026-07-29 | 50.62 | 50.62 | 50.62 | 50.62 | +0.736% | 1 | 196 | -5.670% |
| 2026-07-28 | 50.60 | 50.60 | 50.00 | 50.25 | +4.123% | 20 | 216 | -4.975% |
| 2026-07-24 | 48.26 | 48.26 | 48.26 | 48.26 | +4.867% | 1 | 216 | -1.057% |
| 2026-07-17 | 46.02 | 46.02 | 46.02 | 46.02 | +1.143% | 2 | 214 | +3.759% |
| 2026-06-30 | 45.45 | 45.50 | 45.45 | 45.50 | +5.422% | 20 | 224 | +4.945% |
| 2026-06-18 | 43.16 | 43.16 | 43.16 | 43.16 | -0.850% | 1 | 224 | +10.635% |
| 2026-06-17 | 43.46 | 43.53 | 43.46 | 43.53 | -8.646% | 2 | 225 | +9.694% |
| 2026-06-16 | 47.65 | 47.65 | 47.65 | 47.65 | -10.094% | 1 | 224 | +0.210% |
| 2026-06-04 | 53.05 | 53.22 | 53.00 | 53.00 | +1.533% | 49 | 177 | -9.906% |
| 2026-05-29 | 52.20 | 52.20 | 52.20 | 52.20 | -9.845% | 1 | 176 | -8.525% |
| 2026-05-13 | 57.90 | 57.90 | 57.90 | 57.90 | +9.040% | 1 | 177 | -17.530% |
| 2026-04-24 | 53.10 | 53.10 | 53.10 | 53.10 | +6.434% | 3 | 177 | -10.075% |
| 2026-04-17 | 49.89 | 49.89 | 49.89 | 49.89 | -5.868% | 1 | 174 | -4.289% |
| 2026-04-16 | 53.00 | 53.00 | 53.00 | 53.00 | -14.722% | 1 | 174 | -9.906% |
| 2026-04-10 | 62.25 | 62.25 | 62.15 | 62.15 | -3.643% | 18 | 173 | -23.170% |
| 2026-03-31 | 64.50 | 64.50 | 64.50 | 64.50 | +13.158% | 2 | 183 | -25.969% |
| 2026-03-17 | 57.45 | 57.45 | 57.00 | 57.00 | -3.390% | 3 | 184 | -16.228% |
| 2026-03-16 | 59.00 | 59.00 | 59.00 | 59.00 | -1.683% | 1 | 185 | -19.068% |
| 2026-03-13 | 58.60 | 60.01 | 58.60 | 60.01 | +2.581% | 2 | 185 | -20.430% |
| 2026-03-12 | 58.50 | 58.50 | 58.50 | 58.50 | +2.183% | 1 | 184 | -18.376% |
| 2026-03-11 | 57.25 | 58.00 | 57.25 | 57.25 | -7.631% | 3 | 184 | -16.594% |
| 2026-02-12 | 61.98 | 61.98 | 61.98 | 61.98 | +7.492% | 2 | 182 | -22.959% |
| 2026-02-04 | 56.45 | 57.66 | 56.45 | 57.66 | +14.065% | 3 | 181 | -17.187% |
| 2026-02-02 | 50.65 | 50.65 | 50.55 | 50.55 | +14.237% | 2 | 181 | -5.539% |
| 2026-01-28 | 43.90 | 44.25 | 43.85 | 44.25 | +4.486% | 3 | 180 | +7.910% |
| 2026-01-23 | 42.35 | 42.35 | 42.35 | 42.35 | -1.282% | 1 | 178 | +12.751% |
| 2026-01-22 | 42.90 | 42.90 | 42.90 | 42.90 | +2.143% | 1 | 178 | +11.305% |
| 2026-01-16 | 43.00 | 43.00 | 42.00 | 42.00 | +0.239% | 3 | 176 | +13.690% |
| 2026-01-15 | 41.90 | 41.90 | 41.90 | 41.90 | +3.585% | 1 | 176 | +13.962% |
| 2026-01-09 | 40.50 | 40.50 | 40.45 | 40.45 | +0.372% | 2 | 176 | +18.047% |
| 2026-01-08 | 41.00 | 41.00 | 40.30 | 40.30 | +1.460% | 4 | 177 | +18.486% |
| 2026-01-07 | 39.46 | 39.72 | 39.35 | 39.72 | +2.662% | 5 | 176 | +20.217% |
| 2026-01-05 | 38.69 | 38.69 | 38.69 | 38.69 | -8.339% | 1 | 176 | +23.417% |
| 2026-01-02 | 42.21 | 42.21 | 42.21 | 42.21 | +8.092% | 1 | 176 | +13.125% |
| 2025-12-26 | 39.05 | 39.05 | 39.05 | 39.05 | -4.172% | 1 | 176 | +22.279% |
| 2025-12-18 | 39.55 | 40.75 | 39.55 | 40.75 | -3.115% | 5 | 176 | +17.178% |
| 2025-12-15 | 42.03 | 42.06 | 42.03 | 42.06 | +3.164% | 10 | 176 | +13.528% |
| 2025-12-12 | 40.77 | 40.77 | 40.77 | 40.77 | +2.825% | 10 | 176 | +17.120% |
| 2025-12-11 | 39.00 | 39.65 | 39.00 | 39.65 | +5.733% | 6 | 176 | +20.429% |
| 2025-12-05 | 37.80 | 37.80 | 37.50 | 37.50 | +2.403% | 2 | 172 | +27.333% |
| 2025-12-04 | 36.62 | 36.62 | 36.62 | 36.62 | -9.356% | 1 | 172 | +30.393% |
| 2025-12-01 | 40.40 | 40.40 | 40.40 | 40.40 | +2.930% | 1 | 173 | +18.193% |
| 2025-11-28 | 39.25 | 39.25 | 39.25 | 39.25 | -2.168% | 1 | 172 | +21.656% |
| 2025-11-26 | 40.12 | 40.12 | 40.12 | 40.12 | -12.172% | 4 | 172 | +19.018% |
| 2025-11-24 | 45.68 | 45.68 | 45.68 | 45.68 | -1.509% | 1 | 172 | +4.532% |
| 2025-11-21 | 46.38 | 46.38 | 46.38 | 46.38 | +9.905% | 1 | 173 | +2.954% |
| 2025-11-20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.697% | 1 | 172 | +13.152% |
| 2025-11-18 | 44.18 | 44.25 | 43.82 | 43.82 | +2.743% | 5 | 172 | +8.969% |
| 2025-11-13 | 42.65 | 42.65 | 42.65 | 42.65 | +10.008% | 1 | 169 | +11.958% |
| 2025-11-10 | 37.77 | 38.77 | 37.77 | 38.77 | -5.967% | 2 | 169 | +23.162% |
| 2025-11-07 | 41.55 | 41.55 | 41.23 | 41.23 | +2.946% | 4 | 170 | +15.814% |
| 2025-11-06 | 39.27 | 40.05 | 39.27 | 40.05 | +11.684% | 2 | 171 | +19.226% |
| 2025-11-05 | 35.86 | 35.86 | 35.86 | 35.86 | -1.212% | 1 | 170 | +33.157% |
| 2025-10-31 | 36.08 | 36.30 | 36.08 | 36.30 | +2.081% | 2 | 170 | +31.543% |
| 2025-10-30 | 35.28 | 35.56 | 35.28 | 35.56 | +1.629% | 2 | 170 | +34.280% |
| 2025-10-28 | 34.71 | 34.99 | 34.71 | 34.99 | +0.258% | 2 | 170 | +36.468% |
| 2025-10-27 | 34.40 | 34.90 | 34.40 | 34.90 | -4.645% | 4 | 168 | +36.819% |
| 2025-10-10 | 36.50 | 36.60 | 36.50 | 36.60 | +10.574% | 4 | 168 | +30.464% |
| 2025-10-09 | 33.10 | 33.10 | 33.10 | 33.10 | -1.780% | 1 | 168 | +44.260% |
| 2025-10-08 | 33.70 | 33.70 | 33.70 | 33.70 | -3.852% | 10 | 167 | +41.691% |
| 2025-10-07 | 34.52 | 35.05 | 34.52 | 35.05 | +4.815% | 2 | 167 | +36.234% |
| 2025-10-03 | 33.44 | 33.44 | 33.44 | 33.44 | -1.647% | 1 | 167 | +42.793% |
| 2025-10-02 | 34.53 | 34.53 | 34.00 | 34.00 | -1.449% | 12 | 166 | +40.441% |
| 2025-09-30 | 35.03 | 35.12 | 34.50 | 34.50 | -3.008% | 3 | 158 | +38.406% |
| 2025-09-29 | 37.67 | 37.67 | 35.57 | 35.57 | -9.028% | 6 | 160 | +34.242% |
| 2025-09-26 | 39.00 | 39.10 | 39.00 | 39.10 | +4.350% | 2 | 160 | +22.123% |
| 2025-09-23 | 37.22 | 37.47 | 37.22 | 37.47 | -0.873% | 4 | 160 | +27.435% |
| 2025-09-22 | 38.00 | 38.00 | 37.80 | 37.80 | -1.946% | 3 | 157 | +26.323% |
| 2025-09-19 | 38.55 | 38.55 | 38.55 | 38.55 | -0.130% | 3 | 156 | +23.865% |
| 2025-09-18 | 39.30 | 39.30 | 38.60 | 38.60 | -4.218% | 4 | 159 | +23.705% |
| 2025-09-17 | 40.31 | 40.31 | 40.30 | 40.30 | -0.788% | 3 | 159 | +18.486% |
| 2025-09-16 | 41.09 | 41.09 | 40.62 | 40.62 | -2.120% | 3 | 159 | +17.553% |
| 2025-09-15 | 41.50 | 41.50 | 41.50 | 41.50 | -0.408% | 40 | 159 | +15.060% |
| 2025-09-12 | 41.40 | 41.67 | 41.40 | 41.67 | +3.786% | 4 | 159 | +14.591% |
| 2025-09-11 | 40.45 | 40.45 | 40.15 | 40.15 | -3.253% | 7 | 158 | +18.929% |
| 2025-09-10 | 40.14 | 41.50 | 39.86 | 41.50 | +0.484% | 4 | 158 | +15.060% |
| 2025-09-09 | 42.30 | 42.30 | 41.30 | 41.30 | -0.217% | 7 | 157 | +15.617% |
| 2025-09-08 | 42.00 | 42.00 | 41.39 | 41.39 | -12.955% | 6 | 157 | +15.366% |
| 2025-09-02 | 46.75 | 47.55 | 46.75 | 47.55 | +3.370% | 4 | 156 | +0.421% |
| 2025-08-27 | 46.10 | 46.10 | 46.00 | 46.00 | +2.109% | 2 | 153 | +3.804% |
| 2025-08-25 | 44.75 | 45.05 | 44.75 | 45.05 | +1.693% | 2 | 153 | +5.993% |
| 2025-08-22 | 44.80 | 44.80 | 44.26 | 44.30 | -7.708% | 3 | 152 | +7.788% |
| 2025-08-20 | 48.00 | 48.00 | 48.00 | 48.00 | +7.744% | 3 | 151 | -0.521% |
| 2025-08-13 | 44.55 | 44.55 | 44.55 | 44.55 | +1.829% | 1 | 151 | +7.183% |
| 2025-08-12 | 43.75 | 43.75 | 43.75 | 43.75 | +2.941% | 1 | 150 | +9.143% |
| 2025-08-11 | 42.13 | 42.50 | 42.13 | 42.50 | -0.932% | 3 | 150 | +12.353% |
| 2025-08-08 | 42.90 | 42.90 | 42.80 | 42.90 | -3.812% | 3 | 149 | +11.305% |
| 2025-08-07 | 44.55 | 44.60 | 44.55 | 44.60 | -1.762% | 2 | 148 | +7.063% |
| 2025-07-31 | 45.45 | 45.45 | 45.40 | 45.40 | -1.089% | 2 | 147 | +5.176% |
| 2025-07-28 | 45.80 | 46.05 | 45.80 | 45.90 | -0.109% | 7 | 146 | +4.031% |
| 2025-07-25 | 46.00 | 46.00 | 45.95 | 45.95 | -3.870% | 2 | 143 | +3.917% |
| 2025-07-24 | 47.85 | 47.85 | 47.80 | 47.80 | -1.240% | 2 | 143 | -0.105% |
| 2025-07-22 | 49.15 | 49.15 | 48.25 | 48.40 | +4.875% | 6 | 142 | -1.343% |
| 2025-07-21 | 46.15 | 46.20 | 45.85 | 46.15 | +0.830% | 59 | 139 | +3.467% |
| 2025-07-18 | 45.75 | 45.77 | 45.75 | 45.77 | -1.781% | 6 | 142 | +4.326% |
| 2025-07-17 | 46.90 | 47.05 | 46.50 | 46.60 | -3.420% | 94 | 137 | +2.468% |
| 2025-07-16 | 48.25 | 48.25 | 48.25 | 48.25 | -1.026% | 5 | 80 | -1.036% |
| 2025-07-15 | 48.75 | 48.75 | 48.75 | 48.75 | -2.108% | 3 | 75 | -2.051% |
| 2025-07-14 | 49.80 | 49.80 | 49.80 | 49.80 | -0.400% | 3 | 72 | -4.116% |
| 2025-07-11 | 50.20 | 50.20 | 50.00 | 50.00 | -1.264% | 10 | 69 | -4.500% |
| 2025-07-10 | 50.64 | 50.64 | 50.64 | 50.64 | -5.346% | 5 | 59 | -5.707% |
| 2025-07-07 | 53.50 | 53.50 | 53.50 | 53.50 | +0.943% | 5 | 54 | -10.748% |
| 2025-07-03 | 53.00 | 53.00 | 53.00 | 53.00 | +2.515% | 1 | 49 | -9.906% |
| 2025-07-02 | 51.70 | 51.70 | 51.70 | 51.70 | -3.184% | 2 | 49 | -7.640% |
| 2025-06-30 | 54.88 | 54.88 | 53.35 | 53.40 | -6.447% | 46 | 47 | -10.581% |
| 2025-06-27 | 57.08 | 57.08 | 57.08 | 57.08 | +0.140% | 1 | 2 | -16.345% |
| 2025-06-26 | 57.00 | 57.00 | 57.00 | 57.00 | 0.000% | 1 | 0 | -16.228% |