HOOD271217P00150000
HOOD Dec 17 2027 150.00 Put
optionOPRA
InactiveOct 22, 2026
60.35USD+22.663%(+11.15)3Vol194OI
HOOD271217P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 60.10 | 60.35 | 60.10 | 60.35 | +22.663% | 3 | 194 | 0.000% |
| 2026-09-22 | 48.50 | 49.25 | 48.50 | 49.20 | -0.102% | 3 | 193 | +22.663% |
| 2026-09-21 | 49.25 | 49.25 | 49.25 | 49.25 | -4.647% | 1 | 193 | +22.538% |
| 2026-09-18 | 51.65 | 51.65 | 51.65 | 51.65 | -13.917% | 10 | 193 | +16.844% |
| 2026-09-16 | 60.00 | 60.00 | 60.00 | 60.00 | +6.667% | 5 | 188 | +0.583% |
| 2026-09-15 | 56.25 | 56.25 | 56.25 | 56.25 | +9.223% | 5 | 188 | +7.289% |
| 2026-09-03 | 51.50 | 51.50 | 51.50 | 51.50 | -19.807% | 1 | 188 | +17.184% |
| 2026-08-14 | 64.22 | 64.22 | 64.22 | 64.22 | -10.694% | 2 | 188 | -6.026% |
| 2026-07-31 | 71.91 | 71.91 | 71.91 | 71.91 | +1.282% | 1 | 188 | -16.076% |
| 2026-07-30 | 71.00 | 71.00 | 71.00 | 71.00 | +1.068% | 1 | 189 | -15.000% |
| 2026-07-29 | 70.25 | 70.25 | 70.25 | 70.25 | +13.765% | 1 | 189 | -14.093% |
| 2026-07-21 | 61.75 | 61.75 | 61.75 | 61.75 | +4.079% | 4 | 189 | -2.267% |
| 2026-07-13 | 59.50 | 59.50 | 59.33 | 59.33 | +1.263% | 13 | 191 | +1.719% |
| 2026-07-10 | 58.72 | 58.76 | 58.55 | 58.59 | +2.073% | 6 | 190 | +3.004% |
| 2026-07-02 | 57.40 | 57.40 | 57.40 | 57.40 | -10.383% | 1 | 190 | +5.139% |
| 2026-06-30 | 63.95 | 64.05 | 63.95 | 64.05 | -1.112% | 10 | 190 | -5.777% |
| 2026-06-29 | 64.77 | 64.77 | 64.77 | 64.77 | +5.626% | 10 | 190 | -6.824% |
| 2026-06-17 | 62.00 | 62.00 | 60.75 | 61.32 | -21.636% | 7 | 196 | -1.582% |
| 2026-05-18 | 78.15 | 78.40 | 78.15 | 78.25 | +1.623% | 17 | 213 | -22.875% |
| 2026-05-12 | 77.00 | 77.00 | 77.00 | 77.00 | -3.557% | 1 | 212 | -21.623% |
| 2026-05-01 | 79.84 | 79.84 | 79.84 | 79.84 | +14.384% | 1 | 212 | -24.411% |
| 2026-04-20 | 69.30 | 69.80 | 69.30 | 69.80 | -14.670% | 3 | 212 | -13.539% |
| 2026-04-09 | 81.60 | 81.80 | 81.60 | 81.80 | -4.828% | 28 | 213 | -26.222% |
| 2026-03-27 | 85.20 | 85.95 | 85.20 | 85.95 | +5.331% | 11 | 206 | -29.785% |
| 2026-03-20 | 81.60 | 81.60 | 81.60 | 81.60 | +0.965% | 2 | 206 | -26.042% |
| 2026-03-19 | 80.82 | 80.82 | 80.82 | 80.82 | +4.757% | 10 | 206 | -25.328% |
| 2026-03-05 | 77.15 | 77.15 | 77.15 | 77.15 | -6.541% | 10 | 206 | -21.776% |
| 2026-02-23 | 82.55 | 82.55 | 82.55 | 82.55 | +9.512% | 13 | 206 | -26.893% |
| 2026-02-06 | 75.38 | 75.38 | 75.38 | 75.38 | +5.279% | 1 | 198 | -19.939% |
| 2026-02-03 | 70.61 | 71.60 | 70.61 | 71.60 | +2.256% | 5 | 198 | -15.712% |
| 2026-02-02 | 70.02 | 70.02 | 70.02 | 70.02 | +10.442% | 1 | 202 | -13.810% |
| 2026-01-29 | 63.40 | 63.40 | 63.40 | 63.40 | +3.510% | 10 | 202 | -4.811% |
| 2026-01-27 | 61.25 | 61.25 | 61.25 | 61.25 | +2.631% | 6 | 192 | -1.469% |
| 2026-01-23 | 59.68 | 59.68 | 59.68 | 59.68 | +3.342% | 6 | 192 | +1.123% |
| 2026-01-02 | 57.75 | 57.75 | 57.75 | 57.75 | +4.223% | 1 | 186 | +4.502% |
| 2025-12-11 | 55.41 | 55.41 | 55.41 | 55.41 | +3.648% | 1 | 186 | +8.915% |
| 2025-12-05 | 53.46 | 53.46 | 53.46 | 53.46 | +4.516% | 1 | 185 | +12.888% |
| 2025-12-04 | 51.15 | 51.15 | 51.15 | 51.15 | -22.335% | 1 | 184 | +17.986% |
| 2025-11-21 | 65.86 | 65.86 | 65.86 | 65.86 | +2.109% | 1 | 183 | -8.366% |
| 2025-11-20 | 62.55 | 64.50 | 62.35 | 64.50 | +8.221% | 12 | 183 | -6.434% |
| 2025-11-19 | 59.60 | 59.60 | 59.60 | 59.60 | -4.103% | 20 | 184 | +1.258% |
| 2025-11-17 | 62.15 | 62.15 | 62.15 | 62.15 | +8.635% | 1 | 204 | -2.896% |
| 2025-11-14 | 57.21 | 57.21 | 57.21 | 57.21 | +14.078% | 3 | 204 | +5.489% |
| 2025-11-05 | 51.45 | 51.45 | 50.15 | 50.15 | +2.514% | 15 | 204 | +20.339% |
| 2025-10-31 | 48.92 | 48.92 | 48.92 | 48.92 | +0.102% | 1 | 219 | +23.365% |
| 2025-10-27 | 48.63 | 48.87 | 48.63 | 48.87 | -13.043% | 2 | 219 | +23.491% |
| 2025-10-22 | 56.20 | 56.20 | 56.20 | 56.20 | +8.348% | 1 | 219 | +7.384% |
| 2025-10-20 | 51.87 | 51.87 | 51.87 | 51.87 | +0.718% | 1 | 219 | +16.349% |
| 2025-10-15 | 51.50 | 51.50 | 51.50 | 51.50 | -0.483% | 1 | 219 | +17.184% |
| 2025-10-13 | 51.75 | 51.75 | 51.75 | 51.75 | +9.339% | 1 | 220 | +16.618% |
| 2025-10-09 | 48.05 | 48.05 | 47.33 | 47.33 | +0.702% | 2 | 220 | +27.509% |
| 2025-10-08 | 47.40 | 47.40 | 47.00 | 47.00 | -2.185% | 2 | 221 | +28.404% |
| 2025-10-06 | 47.50 | 48.05 | 47.50 | 48.05 | -0.620% | 2 | 221 | +25.598% |
| 2025-10-02 | 48.35 | 48.35 | 48.35 | 48.35 | -3.781% | 1 | 221 | +24.819% |
| 2025-09-30 | 50.25 | 50.25 | 50.25 | 50.25 | -0.985% | 30 | 220 | +20.100% |
| 2025-09-29 | 50.88 | 51.20 | 50.69 | 50.75 | -7.306% | 128 | 220 | +18.916% |
| 2025-09-26 | 54.85 | 54.85 | 54.61 | 54.75 | +2.547% | 42 | 212 | +10.228% |
| 2025-09-24 | 53.50 | 53.95 | 53.39 | 53.39 | -9.061% | 5 | 230 | +13.036% |
| 2025-09-15 | 58.71 | 58.71 | 58.71 | 58.71 | +3.728% | 1 | 228 | +2.793% |
| 2025-09-11 | 57.50 | 57.50 | 56.60 | 56.60 | -1.565% | 6 | 228 | +6.625% |
| 2025-09-10 | 57.50 | 57.50 | 57.50 | 57.50 | -1.186% | 1 | 228 | +4.957% |
| 2025-09-08 | 58.60 | 58.85 | 58.19 | 58.19 | -8.073% | 9 | 227 | +3.712% |
| 2025-08-27 | 63.30 | 63.30 | 63.30 | 63.30 | +1.280% | 1 | 226 | -4.660% |
| 2025-08-25 | 62.50 | 62.50 | 62.50 | 62.50 | -0.872% | 1 | 225 | -3.440% |
| 2025-08-14 | 63.00 | 63.05 | 63.00 | 63.05 | +1.530% | 2 | 225 | -4.282% |
| 2025-08-13 | 62.10 | 62.10 | 62.10 | 62.10 | +3.846% | 1 | 223 | -2.818% |
| 2025-08-12 | 59.80 | 59.80 | 59.80 | 59.80 | -0.333% | 3 | 222 | +0.920% |
| 2025-08-11 | 60.00 | 60.00 | 60.00 | 60.00 | -2.597% | 1 | 221 | +0.583% |
| 2025-08-07 | 61.60 | 61.60 | 61.60 | 61.60 | -3.448% | 4 | 221 | -2.029% |
| 2025-08-06 | 63.80 | 63.80 | 63.80 | 63.80 | -0.313% | 2 | 217 | -5.408% |
| 2025-08-05 | 64.00 | 64.00 | 64.00 | 64.00 | +1.587% | 1 | 217 | -5.703% |
| 2025-08-04 | 62.70 | 63.00 | 62.70 | 63.00 | -7.625% | 10 | 216 | -4.206% |
| 2025-08-01 | 68.75 | 68.75 | 68.20 | 68.20 | +8.911% | 6 | 211 | -11.510% |
| 2025-07-31 | 64.40 | 64.40 | 62.62 | 62.62 | -0.128% | 11 | 206 | -3.625% |
| 2025-07-30 | 62.70 | 62.70 | 62.70 | 62.70 | -2.866% | 1 | 196 | -3.748% |
| 2025-07-29 | 64.30 | 64.55 | 64.30 | 64.55 | +1.654% | 4 | 196 | -6.507% |
| 2025-07-28 | 63.65 | 63.90 | 63.50 | 63.50 | -0.781% | 26 | 194 | -4.961% |
| 2025-07-25 | 63.65 | 64.05 | 63.60 | 64.00 | -1.901% | 71 | 176 | -5.703% |
| 2025-07-24 | 65.30 | 65.30 | 65.24 | 65.24 | -1.673% | 2 | 141 | -7.495% |
| 2025-07-23 | 66.25 | 66.35 | 66.18 | 66.35 | -0.375% | 6 | 140 | -9.043% |
| 2025-07-22 | 66.20 | 66.65 | 66.15 | 66.60 | +3.738% | 55 | 139 | -9.384% |
| 2025-07-21 | 63.70 | 64.50 | 63.40 | 64.20 | -4.889% | 103 | 110 | -5.997% |
| 2025-07-15 | 67.50 | 67.50 | 67.50 | 67.50 | -2.160% | 1 | 60 | -10.593% |
| 2025-07-11 | 68.53 | 69.90 | 67.45 | 68.99 | -4.578% | 8 | 59 | -12.524% |
| 2025-07-08 | 72.35 | 72.49 | 72.30 | 72.30 | +0.055% | 40 | 57 | -16.528% |
| 2025-07-07 | 71.85 | 72.40 | 71.85 | 72.26 | +0.222% | 22 | 32 | -16.482% |
| 2025-07-03 | 72.10 | 72.10 | 72.10 | 72.10 | 0.000% | 10 | 0 | -16.297% |