HOOD271217P00130000
HOOD Dec 17 2027 130.00 Put
optionOPRA
EODOct 30, 2026
52.60USD+26.839%(+11.13)5Vol250OI
HOOD271217P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 52.60 | 52.60 | 52.60 | 52.60 | +26.839% | 5 | 250 | 0.000% |
| 2026-10-14 | 40.30 | 41.80 | 40.30 | 41.47 | +4.617% | 36 | 250 | +26.839% |
| 2026-10-09 | 39.75 | 39.75 | 39.64 | 39.64 | -1.638% | 5 | 250 | +32.694% |
| 2026-10-08 | 40.30 | 40.30 | 40.29 | 40.30 | +3.786% | 34 | 266 | +30.521% |
| 2026-10-07 | 39.35 | 39.35 | 38.83 | 38.83 | +5.088% | 10 | 266 | +35.462% |
| 2026-10-06 | 37.00 | 37.00 | 36.95 | 36.95 | +0.408% | 6 | 266 | +42.355% |
| 2026-10-05 | 37.10 | 37.10 | 36.80 | 36.80 | -1.867% | 10 | 266 | +42.935% |
| 2026-10-02 | 36.00 | 37.92 | 36.00 | 37.50 | -1.601% | 12 | 266 | +40.267% |
| 2026-09-30 | 35.00 | 38.20 | 35.00 | 38.11 | +6.156% | 15 | 267 | +38.022% |
| 2026-09-24 | 36.09 | 36.09 | 35.75 | 35.90 | +3.013% | 130 | 186 | +46.518% |
| 2026-09-23 | 34.85 | 34.85 | 34.85 | 34.85 | -2.271% | 5 | 186 | +50.933% |
| 2026-09-22 | 35.80 | 35.80 | 35.66 | 35.66 | -0.669% | 2 | 187 | +47.504% |
| 2026-09-21 | 36.00 | 36.00 | 35.90 | 35.90 | -5.026% | 16 | 187 | +46.518% |
| 2026-09-18 | 40.20 | 40.20 | 37.80 | 37.80 | -1.047% | 13 | 187 | +39.153% |
| 2026-09-04 | 38.00 | 38.20 | 37.70 | 38.20 | -14.732% | 125 | 79 | +37.696% |
| 2026-08-21 | 44.80 | 44.80 | 44.80 | 44.80 | -8.943% | 2 | 79 | +17.411% |
| 2026-08-20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.600% | 1 | 79 | +6.911% |
| 2026-08-18 | 50.00 | 50.00 | 50.00 | 50.00 | -9.764% | 2 | 79 | +5.200% |
| 2026-07-31 | 55.41 | 55.41 | 55.41 | 55.41 | +6.640% | 1 | 79 | -5.071% |
| 2026-07-24 | 51.96 | 51.96 | 51.96 | 51.96 | +16.764% | 1 | 79 | +1.232% |
| 2026-07-14 | 45.20 | 45.20 | 44.50 | 44.50 | +1.505% | 3 | 81 | +18.202% |
| 2026-07-09 | 43.30 | 43.84 | 43.25 | 43.84 | -11.075% | 5 | 82 | +19.982% |
| 2026-06-30 | 49.30 | 49.30 | 49.30 | 49.30 | +7.174% | 2 | 82 | +6.694% |
| 2026-06-17 | 46.00 | 46.00 | 46.00 | 46.00 | -20.042% | 2 | 82 | +14.348% |
| 2026-06-04 | 57.53 | 57.53 | 57.53 | 57.53 | -0.896% | 3 | 82 | -8.569% |
| 2026-06-03 | 58.05 | 58.05 | 58.05 | 58.05 | +8.994% | 3 | 82 | -9.388% |
| 2026-05-29 | 53.26 | 53.26 | 53.26 | 53.26 | -12.689% | 1 | 82 | -1.239% |
| 2026-05-21 | 61.00 | 61.00 | 61.00 | 61.00 | +0.826% | 1 | 82 | -13.770% |
| 2026-05-13 | 61.00 | 61.00 | 60.50 | 60.50 | -6.621% | 2 | 82 | -13.058% |
| 2026-02-05 | 64.79 | 64.79 | 64.79 | 64.79 | +18.403% | 1 | 82 | -18.815% |
| 2026-02-02 | 54.72 | 54.72 | 54.72 | 54.72 | +17.249% | 1 | 82 | -3.874% |
| 2026-01-27 | 46.67 | 46.67 | 46.67 | 46.67 | -1.018% | 1 | 82 | +12.706% |
| 2026-01-20 | 47.15 | 47.15 | 47.15 | 47.15 | +8.018% | 1 | 82 | +11.559% |
| 2025-12-29 | 43.65 | 43.65 | 43.65 | 43.65 | -0.569% | 8 | 83 | +20.504% |
| 2025-12-18 | 43.90 | 43.90 | 43.90 | 43.90 | +1.620% | 1 | 82 | +19.818% |
| 2025-12-12 | 43.20 | 43.20 | 43.20 | 43.20 | +1.767% | 1 | 82 | +21.759% |
| 2025-12-11 | 42.50 | 42.60 | 42.45 | 42.45 | +5.126% | 3 | 82 | +23.910% |
| 2025-12-05 | 40.38 | 40.38 | 40.38 | 40.38 | +2.539% | 1 | 80 | +30.263% |
| 2025-12-04 | 39.80 | 39.80 | 39.38 | 39.38 | -8.631% | 3 | 80 | +33.570% |
| 2025-12-02 | 43.10 | 43.10 | 43.10 | 43.10 | -1.418% | 1 | 81 | +22.042% |
| 2025-12-01 | 42.95 | 43.72 | 42.95 | 43.72 | +3.333% | 9 | 81 | +20.311% |
| 2025-11-26 | 42.31 | 42.31 | 42.31 | 42.31 | -13.121% | 1 | 79 | +24.320% |
| 2025-11-20 | 48.75 | 48.85 | 48.65 | 48.70 | +2.526% | 14 | 79 | +8.008% |
| 2025-11-18 | 47.50 | 47.50 | 47.50 | 47.50 | +13.664% | 8 | 83 | +10.737% |
| 2025-11-12 | 41.79 | 41.79 | 41.79 | 41.79 | +0.336% | 1 | 79 | +25.867% |
| 2025-11-11 | 41.65 | 41.65 | 41.65 | 41.65 | -2.000% | 1 | 79 | +26.291% |
| 2025-11-07 | 44.00 | 45.00 | 42.50 | 42.50 | +1.166% | 7 | 79 | +23.765% |
| 2025-11-06 | 42.22 | 42.22 | 42.01 | 42.01 | +1.229% | 3 | 77 | +25.208% |
| 2025-11-04 | 41.50 | 41.50 | 41.50 | 41.50 | +7.569% | 1 | 76 | +26.747% |
| 2025-10-31 | 38.25 | 38.58 | 38.25 | 38.58 | +3.155% | 2 | 76 | +36.340% |
| 2025-10-28 | 37.41 | 37.65 | 37.40 | 37.40 | +0.809% | 3 | 75 | +40.642% |
| 2025-10-27 | 37.99 | 37.99 | 37.10 | 37.10 | -6.076% | 3 | 76 | +41.779% |
| 2025-10-24 | 39.50 | 39.50 | 39.50 | 39.50 | -2.469% | 1 | 76 | +33.165% |
| 2025-10-21 | 40.50 | 40.50 | 40.50 | 40.50 | +0.621% | 1 | 75 | +29.877% |
| 2025-10-20 | 40.25 | 40.25 | 40.25 | 40.25 | -3.129% | 1 | 74 | +30.683% |
| 2025-10-17 | 42.60 | 42.60 | 41.45 | 41.55 | +0.972% | 115 | 74 | +26.594% |
| 2025-10-16 | 41.15 | 41.15 | 41.15 | 41.15 | +3.133% | 50 | 120 | +27.825% |
| 2025-10-13 | 39.90 | 39.90 | 39.90 | 39.90 | +2.308% | 1 | 163 | +31.830% |
| 2025-10-10 | 39.00 | 39.00 | 39.00 | 39.00 | +5.978% | 1 | 163 | +34.872% |
| 2025-10-07 | 37.14 | 37.14 | 36.80 | 36.80 | +3.808% | 2 | 164 | +42.935% |
| 2025-10-06 | 35.45 | 35.45 | 35.45 | 35.45 | -0.839% | 1 | 164 | +48.378% |
| 2025-10-03 | 36.52 | 36.52 | 35.75 | 35.75 | -2.189% | 2 | 164 | +47.133% |
| 2025-10-02 | 37.60 | 37.60 | 36.55 | 36.55 | -4.444% | 6 | 165 | +43.912% |
| 2025-10-01 | 38.10 | 38.25 | 38.10 | 38.25 | +2.629% | 13 | 164 | +37.516% |
| 2025-09-30 | 37.95 | 38.05 | 37.27 | 37.27 | -2.435% | 55 | 166 | +41.132% |
| 2025-09-29 | 39.25 | 39.25 | 38.20 | 38.20 | -10.223% | 8 | 119 | +37.696% |
| 2025-09-25 | 42.55 | 42.55 | 42.55 | 42.55 | +4.958% | 2 | 121 | +23.619% |
| 2025-09-24 | 40.54 | 40.54 | 40.54 | 40.54 | -0.880% | 1 | 120 | +29.748% |
| 2025-09-23 | 40.29 | 40.90 | 40.29 | 40.90 | -1.422% | 101 | 120 | +28.606% |
| 2025-09-18 | 42.20 | 42.20 | 41.49 | 41.49 | -8.411% | 17 | 64 | +26.778% |
| 2025-09-15 | 45.30 | 45.30 | 45.30 | 45.30 | +4.498% | 31 | 53 | +16.115% |
| 2025-09-11 | 43.40 | 43.40 | 43.35 | 43.35 | -1.027% | 15 | 53 | +21.338% |
| 2025-09-10 | 43.10 | 43.80 | 43.10 | 43.80 | -2.775% | 31 | 48 | +20.091% |
| 2025-09-09 | 45.05 | 45.05 | 45.05 | 45.05 | +0.111% | 2 | 17 | +16.759% |
| 2025-09-08 | 45.00 | 45.00 | 45.00 | 45.00 | -12.791% | 10 | 15 | +16.889% |
| 2025-09-05 | 51.60 | 51.60 | 51.60 | 51.60 | +11.447% | 1 | 9 | +1.938% |
| 2025-08-08 | 46.30 | 46.30 | 46.30 | 46.30 | -8.408% | 1 | 9 | +13.607% |
| 2025-08-06 | 50.55 | 50.55 | 50.55 | 50.55 | -6.562% | 5 | 9 | +4.055% |
| 2025-07-10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.133% | 3 | 4 | -2.773% |
| 2025-07-02 | 54.72 | 54.72 | 54.72 | 54.72 | 0.000% | 1 | 1 | -3.874% |