HOOD271217P00140000
HOOD Dec 17 2027 140.00 Put
optionOPRA
InactiveOct 16, 2026
49.05USD+4.517%(+2.12)8Vol313OI
HOOD271217P00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 49.05 | 49.05 | 49.05 | 49.05 | +4.517% | 8 | 305 | 0.000% |
| 2026-10-07 | 46.93 | 46.93 | 46.93 | 46.93 | +8.258% | 1 | 305 | +4.517% |
| 2026-10-06 | 43.35 | 43.35 | 43.35 | 43.35 | +2.000% | 1 | 305 | +13.149% |
| 2026-10-02 | 42.50 | 42.50 | 42.50 | 42.50 | -5.598% | 1 | 305 | +15.412% |
| 2026-09-30 | 45.02 | 45.02 | 45.02 | 45.02 | +2.202% | 1 | 305 | +8.952% |
| 2026-09-29 | 44.05 | 44.05 | 44.05 | 44.05 | +4.137% | 1 | 306 | +11.351% |
| 2026-09-21 | 42.30 | 42.30 | 42.30 | 42.30 | -8.442% | 2 | 306 | +15.957% |
| 2026-09-18 | 46.20 | 46.20 | 46.20 | 46.20 | -9.145% | 1 | 306 | +6.169% |
| 2026-09-16 | 50.85 | 50.85 | 50.85 | 50.85 | -16.912% | 1 | 305 | -3.540% |
| 2026-07-29 | 62.09 | 62.09 | 61.20 | 61.20 | +11.111% | 2 | 307 | -19.853% |
| 2026-07-21 | 55.08 | 55.08 | 55.08 | 55.08 | +9.831% | 2 | 309 | -10.948% |
| 2026-07-15 | 50.25 | 50.25 | 50.15 | 50.15 | +0.300% | 30 | 310 | -2.193% |
| 2026-07-09 | 50.40 | 50.45 | 50.00 | 50.00 | -1.980% | 4 | 311 | -1.900% |
| 2026-07-07 | 51.01 | 51.01 | 51.01 | 51.01 | -9.396% | 1 | 311 | -3.842% |
| 2026-06-30 | 56.30 | 56.35 | 56.30 | 56.30 | -4.576% | 4 | 312 | -12.877% |
| 2026-06-16 | 59.00 | 59.00 | 59.00 | 59.00 | -14.678% | 1 | 311 | -16.864% |
| 2026-05-04 | 69.15 | 69.15 | 69.15 | 69.15 | -2.441% | 1 | 311 | -29.067% |
| 2026-05-01 | 71.12 | 71.12 | 70.88 | 70.88 | -1.910% | 41 | 352 | -30.799% |
| 2026-04-30 | 72.26 | 72.26 | 72.26 | 72.26 | -5.542% | 1 | 352 | -32.120% |
| 2026-03-27 | 76.45 | 76.50 | 76.45 | 76.50 | +6.709% | 2 | 352 | -35.882% |
| 2026-02-13 | 71.69 | 71.69 | 71.69 | 71.69 | -4.196% | 3 | 350 | -31.580% |
| 2026-02-12 | 74.52 | 74.83 | 74.52 | 74.83 | +38.703% | 12 | 350 | -34.451% |
| 2026-01-27 | 53.85 | 53.95 | 53.75 | 53.95 | +7.900% | 11 | 353 | -9.082% |
| 2026-01-15 | 50.00 | 50.00 | 50.00 | 50.00 | +2.564% | 6 | 346 | -1.900% |
| 2025-12-11 | 48.75 | 48.75 | 48.75 | 48.75 | +8.817% | 5 | 346 | +0.615% |
| 2025-12-09 | 44.19 | 44.80 | 44.06 | 44.80 | -1.538% | 6 | 346 | +9.487% |
| 2025-12-08 | 45.50 | 45.50 | 45.50 | 45.50 | -0.677% | 3 | 345 | +7.802% |
| 2025-12-04 | 45.64 | 45.81 | 45.64 | 45.81 | -15.323% | 2 | 345 | +7.073% |
| 2025-11-20 | 53.55 | 54.10 | 53.55 | 54.10 | +14.376% | 10 | 344 | -9.335% |
| 2025-11-10 | 47.45 | 47.45 | 47.29 | 47.30 | -3.469% | 47 | 344 | +3.700% |
| 2025-11-07 | 49.00 | 49.00 | 49.00 | 49.00 | -0.548% | 1 | 344 | +0.102% |
| 2025-11-06 | 47.30 | 49.27 | 47.30 | 49.27 | +11.749% | 56 | 345 | -0.447% |
| 2025-11-05 | 44.80 | 44.80 | 44.09 | 44.09 | -0.810% | 2 | 319 | +11.250% |
| 2025-11-03 | 44.73 | 44.73 | 44.45 | 44.45 | +0.180% | 4 | 318 | +10.349% |
| 2025-10-31 | 44.03 | 44.37 | 44.03 | 44.37 | +2.613% | 2 | 318 | +10.548% |
| 2025-10-29 | 43.24 | 43.24 | 43.24 | 43.24 | +1.146% | 1 | 318 | +13.437% |
| 2025-10-27 | 42.90 | 43.11 | 42.75 | 42.75 | -7.866% | 3 | 317 | +14.737% |
| 2025-10-23 | 46.40 | 46.40 | 46.40 | 46.40 | +2.090% | 3 | 317 | +5.711% |
| 2025-10-14 | 45.67 | 45.69 | 44.92 | 45.45 | -1.196% | 24 | 317 | +7.921% |
| 2025-10-13 | 44.55 | 46.00 | 44.55 | 46.00 | +1.433% | 6 | 327 | +6.630% |
| 2025-10-10 | 44.45 | 45.35 | 44.35 | 45.35 | +10.341% | 250 | 322 | +8.159% |
| 2025-10-08 | 41.78 | 41.78 | 41.10 | 41.10 | -3.905% | 5 | 75 | +19.343% |
| 2025-10-07 | 42.32 | 42.77 | 42.32 | 42.77 | +3.060% | 2 | 74 | +14.683% |
| 2025-10-06 | 40.80 | 41.70 | 40.80 | 41.50 | -0.120% | 10 | 72 | +18.193% |
| 2025-10-03 | 41.76 | 41.76 | 41.55 | 41.55 | -2.074% | 13 | 68 | +18.051% |
| 2025-10-02 | 43.24 | 43.24 | 42.35 | 42.43 | -3.238% | 18 | 71 | +15.602% |
| 2025-10-01 | 43.32 | 43.85 | 43.27 | 43.85 | +2.693% | 18 | 53 | +11.859% |
| 2025-09-30 | 43.45 | 43.80 | 42.70 | 42.70 | -4.045% | 60 | 52 | +14.871% |
| 2025-09-29 | 45.17 | 45.17 | 44.50 | 44.50 | -6.806% | 24 | 16 | +10.225% |
| 2025-09-19 | 47.75 | 47.75 | 47.75 | 47.75 | -1.036% | 3 | 40 | +2.723% |
| 2025-09-18 | 48.65 | 48.65 | 48.25 | 48.25 | -4.870% | 6 | 37 | +1.658% |
| 2025-09-16 | 50.72 | 50.72 | 50.72 | 50.72 | +1.725% | 1 | 36 | -3.293% |
| 2025-09-11 | 49.80 | 49.86 | 49.80 | 49.86 | -2.522% | 6 | 37 | -1.625% |
| 2025-09-10 | 50.00 | 51.15 | 50.00 | 51.15 | -0.039% | 3 | 33 | -4.106% |
| 2025-09-08 | 51.46 | 51.46 | 51.17 | 51.17 | -10.307% | 3 | 32 | -4.143% |
| 2025-09-05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.000% | 1 | 29 | -14.023% |
| 2025-07-31 | 57.05 | 57.05 | 57.05 | 57.05 | +1.332% | 10 | 28 | -14.023% |
| 2025-07-28 | 56.30 | 56.30 | 56.30 | 56.30 | -1.141% | 3 | 18 | -12.877% |
| 2025-07-21 | 56.95 | 57.05 | 56.95 | 56.95 | +1.335% | 4 | 15 | -13.872% |
| 2025-07-18 | 56.00 | 56.20 | 56.00 | 56.20 | -10.495% | 2 | 13 | -12.722% |
| 2025-07-02 | 62.79 | 62.79 | 62.79 | 62.79 | -3.696% | 1 | 11 | -21.882% |
| 2025-07-01 | 65.20 | 65.20 | 65.20 | 65.20 | 0.000% | 10 | 0 | -24.770% |