HOOD271217P00170000
HOOD Dec 17 2027 170.00 Put
optionOPRA
InactiveOct 22, 2026
78.10USD+3.939%(+2.96)2Vol297OI
HOOD271217P00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 78.10 | 78.10 | 78.10 | 78.10 | +3.939% | 2 | 299 | 0.000% |
| 2026-10-16 | 75.14 | 75.14 | 75.14 | 75.14 | +14.125% | 1 | 300 | +3.939% |
| 2026-09-29 | 65.84 | 65.84 | 65.84 | 65.84 | -8.809% | 1 | 300 | +18.621% |
| 2026-07-15 | 72.20 | 72.20 | 72.20 | 72.20 | -1.231% | 1 | 299 | +8.172% |
| 2026-07-10 | 75.06 | 75.06 | 73.10 | 73.10 | -13.378% | 3 | 298 | +6.840% |
| 2026-06-25 | 84.39 | 84.39 | 84.39 | 84.39 | +7.148% | 35 | 298 | -7.453% |
| 2026-06-24 | 78.76 | 78.76 | 78.76 | 78.76 | -16.213% | 35 | 298 | -0.838% |
| 2026-03-11 | 94.00 | 94.00 | 94.00 | 94.00 | -2.022% | 1 | 298 | -16.915% |
| 2026-02-11 | 95.94 | 95.94 | 95.94 | 95.94 | +0.094% | 1 | 297 | -18.595% |
| 2026-02-05 | 95.85 | 95.85 | 95.85 | 95.85 | -0.725% | 1 | 298 | -18.519% |
| 2026-02-04 | 96.39 | 96.55 | 96.39 | 96.55 | +11.812% | 2 | 298 | -19.109% |
| 2026-02-02 | 86.35 | 86.35 | 86.35 | 86.35 | +23.181% | 1 | 298 | -9.554% |
| 2026-01-12 | 70.10 | 70.10 | 70.10 | 70.10 | +1.154% | 2 | 298 | +11.412% |
| 2025-12-22 | 69.21 | 69.30 | 69.21 | 69.30 | +6.077% | 2 | 298 | +12.698% |
| 2025-12-04 | 65.20 | 65.34 | 65.20 | 65.33 | -15.812% | 4 | 298 | +19.547% |
| 2025-11-20 | 77.50 | 77.60 | 77.50 | 77.60 | +0.727% | 20 | 299 | +0.644% |
| 2025-11-17 | 77.04 | 77.04 | 77.04 | 77.04 | +7.223% | 5 | 299 | +1.376% |
| 2025-11-13 | 71.85 | 71.85 | 71.85 | 71.85 | +6.052% | 10 | 299 | +8.699% |
| 2025-11-12 | 67.75 | 67.75 | 67.75 | 67.75 | +0.818% | 10 | 289 | +15.277% |
| 2025-10-16 | 67.20 | 67.20 | 67.20 | 67.20 | +13.514% | 1 | 289 | +16.220% |
| 2025-10-10 | 59.20 | 59.20 | 59.20 | 59.20 | -1.954% | 1 | 289 | +31.926% |
| 2025-10-02 | 60.38 | 60.38 | 60.38 | 60.38 | -5.789% | 1 | 289 | +29.347% |
| 2025-09-29 | 64.80 | 64.80 | 64.09 | 64.09 | -7.116% | 11 | 288 | +21.860% |
| 2025-09-26 | 69.05 | 69.05 | 69.00 | 69.00 | +4.372% | 2 | 294 | +13.188% |
| 2025-09-24 | 66.11 | 66.11 | 66.11 | 66.11 | -1.137% | 5 | 294 | +18.136% |
| 2025-09-23 | 66.87 | 66.87 | 66.87 | 66.87 | -2.522% | 1 | 289 | +16.794% |
| 2025-09-22 | 68.60 | 68.60 | 68.60 | 68.60 | -0.996% | 9 | 288 | +13.848% |
| 2025-09-18 | 69.29 | 69.29 | 69.29 | 69.29 | -2.353% | 1 | 288 | +12.715% |
| 2025-09-10 | 70.96 | 70.96 | 70.96 | 70.96 | -3.324% | 10 | 288 | +10.062% |
| 2025-09-09 | 73.40 | 73.40 | 73.40 | 73.40 | -8.910% | 10 | 288 | +6.403% |
| 2025-09-02 | 80.58 | 80.58 | 80.58 | 80.58 | +1.807% | 18 | 288 | -3.078% |
| 2025-08-29 | 79.82 | 79.82 | 79.15 | 79.15 | -0.976% | 5 | 283 | -1.327% |
| 2025-08-28 | 79.93 | 79.93 | 79.93 | 79.93 | +0.100% | 2 | 283 | -2.290% |
| 2025-08-26 | 79.85 | 79.85 | 79.85 | 79.85 | +3.032% | 1 | 283 | -2.192% |
| 2025-08-25 | 78.00 | 78.00 | 77.50 | 77.50 | +3.610% | 2 | 283 | +0.774% |
| 2025-08-22 | 74.80 | 74.80 | 74.80 | 74.80 | -5.770% | 1 | 283 | +4.412% |
| 2025-08-20 | 80.10 | 81.50 | 79.38 | 79.38 | +1.639% | 54 | 283 | -1.612% |
| 2025-08-19 | 78.10 | 78.10 | 78.10 | 78.10 | +1.693% | 6 | 255 | 0.000% |
| 2025-08-14 | 76.90 | 77.18 | 76.75 | 76.80 | +2.811% | 60 | 255 | +1.693% |
| 2025-08-12 | 74.70 | 74.70 | 74.70 | 74.70 | +1.564% | 2 | 225 | +4.552% |
| 2025-08-11 | 74.75 | 74.75 | 73.55 | 73.55 | -1.539% | 3 | 224 | +6.186% |
| 2025-08-08 | 74.50 | 74.70 | 74.20 | 74.70 | -3.737% | 6 | 222 | +4.552% |
| 2025-08-07 | 76.00 | 77.60 | 75.50 | 77.60 | -3.121% | 48 | 216 | +0.644% |
| 2025-08-06 | 79.45 | 80.90 | 78.00 | 80.10 | +0.691% | 27 | 169 | -2.497% |
| 2025-08-05 | 79.55 | 79.55 | 79.25 | 79.55 | +1.183% | 75 | 147 | -1.823% |
| 2025-08-04 | 79.65 | 79.70 | 78.00 | 78.62 | -2.818% | 83 | 109 | -0.661% |
| 2025-08-01 | 80.90 | 80.90 | 80.90 | 80.90 | +3.189% | 1 | 31 | -3.461% |
| 2025-07-30 | 78.40 | 78.40 | 78.40 | 78.40 | -0.127% | 11 | 30 | -0.383% |
| 2025-07-29 | 78.50 | 78.50 | 78.50 | 78.50 | -4.268% | 10 | 21 | -0.510% |
| 2025-07-22 | 82.00 | 82.00 | 82.00 | 82.00 | +2.372% | 1 | 11 | -4.756% |
| 2025-07-21 | 80.10 | 80.10 | 80.10 | 80.10 | 0.000% | 10 | 10 | -2.497% |