HOOD271217P00035000
HOOD Dec 17 2027 35.00 Put
optionOPRA
EODOct 30, 2026
1.88USD+34.286%(+0.48)26Vol338OI
HOOD271217P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.7600 | 1.8900 | 1.7600 | 1.8800 | +34.286% | 26 | 314 | 0.000% |
| 2026-10-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +21.739% | 1 | 314 | +34.286% |
| 2026-10-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +3.604% | 50 | 314 | +63.478% |
| 2026-10-07 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -11.200% | 3 | 314 | +69.369% |
| 2026-09-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -12.587% | 1 | 314 | +50.400% |
| 2026-09-21 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +0.704% | 1 | 315 | +31.469% |
| 2026-09-18 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | -18.857% | 11 | 326 | +32.394% |
| 2026-09-16 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | +14.379% | 111 | 358 | +7.429% |
| 2026-09-15 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | -9.467% | 2 | 356 | +22.876% |
| 2026-09-10 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +9.740% | 3 | 359 | +11.243% |
| 2026-09-08 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -4.348% | 1 | 359 | +22.078% |
| 2026-09-04 | 1.4400 | 1.6100 | 1.4400 | 1.6100 | +7.333% | 2 | 357 | +16.770% |
| 2026-09-03 | 1.6900 | 1.6900 | 1.5000 | 1.5000 | -15.730% | 6 | 359 | +25.333% |
| 2026-08-27 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -19.091% | 1 | 359 | +5.618% |
| 2026-08-19 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -11.290% | 3 | 362 | -14.545% |
| 2026-08-12 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | -0.800% | 3 | 362 | -24.194% |
| 2026-08-11 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | -8.425% | 4 | 366 | -24.800% |
| 2026-08-10 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.208% | 1 | 367 | -31.136% |
| 2026-08-06 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -18.182% | 1 | 366 | -34.722% |
| 2026-07-24 | 3.3900 | 3.5200 | 3.3900 | 3.5200 | +17.333% | 4 | 369 | -46.591% |
| 2026-07-16 | 2.6700 | 3.0000 | 2.6700 | 3.0000 | +13.208% | 2 | 369 | -37.333% |
| 2026-07-09 | 2.7900 | 2.7900 | 2.6500 | 2.6500 | -6.360% | 4 | 370 | -29.057% |
| 2026-07-08 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +4.815% | 1 | 371 | -33.569% |
| 2026-07-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -12.052% | 20 | 384 | -30.370% |
| 2026-06-30 | 3.2300 | 3.2300 | 3.0700 | 3.0700 | -4.063% | 2 | 382 | -38.762% |
| 2026-06-15 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | -17.526% | 10 | 382 | -41.250% |
| 2026-06-11 | 3.7000 | 3.9400 | 3.7000 | 3.8800 | -0.257% | 7 | 382 | -51.546% |
| 2026-06-09 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -6.265% | 1 | 382 | -51.671% |
| 2026-06-08 | 4.0800 | 4.1500 | 4.0800 | 4.1500 | +20.290% | 2 | 383 | -54.699% |
| 2026-05-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -19.767% | 1 | 384 | -45.507% |
| 2026-05-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +9.137% | 5 | 386 | -56.279% |
| 2026-05-12 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +0.767% | 5 | 386 | -52.284% |
| 2026-05-11 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -3.457% | 2 | 388 | -51.918% |
| 2026-05-07 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.800% | 1 | 389 | -53.580% |
| 2026-05-06 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.320% | 1 | 389 | -55.344% |
| 2026-05-01 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -9.263% | 7 | 382 | -56.381% |
| 2026-04-29 | 4.6000 | 4.8000 | 4.6000 | 4.7500 | +19.347% | 6 | 382 | -60.421% |
| 2026-04-28 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | -4.327% | 20 | 376 | -52.764% |
| 2026-04-24 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +6.667% | 1 | 356 | -54.808% |
| 2026-04-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 1 | 357 | -51.795% |
| 2026-04-17 | 3.8500 | 3.8500 | 3.6400 | 3.7000 | -13.753% | 6 | 358 | -49.189% |
| 2026-04-15 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -5.298% | 1 | 363 | -56.177% |
| 2026-04-14 | 4.6200 | 4.6200 | 4.5200 | 4.5300 | -15.327% | 11 | 363 | -58.499% |
| 2026-04-10 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +1.134% | 3 | 372 | -64.860% |
| 2026-04-08 | 5.0700 | 5.3000 | 5.0700 | 5.2900 | -5.536% | 3 | 369 | -64.461% |
| 2026-04-07 | 5.7600 | 5.7600 | 5.6000 | 5.6000 | +8.738% | 2 | 371 | -66.429% |
| 2026-04-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.167% | 5 | 369 | -63.495% |
| 2026-03-27 | 5.7500 | 6.0000 | 5.6000 | 6.0000 | +17.187% | 11 | 364 | -68.667% |
| 2026-03-09 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.583% | 1 | 363 | -63.281% |
| 2026-03-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.830% | 1 | 362 | -63.495% |
| 2026-02-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.574% | 1 | 361 | -64.528% |
| 2026-02-23 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -4.056% | 2 | 361 | -65.441% |
| 2026-02-19 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +2.347% | 1 | 359 | -66.843% |
| 2026-02-17 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +0.727% | 1 | 359 | -66.065% |
| 2026-02-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.383% | 3 | 356 | -65.818% |
| 2026-02-11 | 5.0000 | 5.1700 | 5.0000 | 5.1700 | +10.000% | 13 | 356 | -63.636% |
| 2026-02-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 2 | 357 | -60.000% |
| 2026-02-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -11.765% | 1 | 359 | -59.570% |
| 2026-02-05 | 5.0000 | 5.2700 | 5.0000 | 5.2700 | +7.551% | 11 | 360 | -64.326% |
| 2026-02-04 | 4.9000 | 4.9000 | 4.8900 | 4.9000 | +30.667% | 17 | 360 | -61.633% |
| 2026-02-03 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -4.822% | 3 | 375 | -49.867% |
| 2026-02-02 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +45.926% | 1 | 372 | -52.284% |
| 2026-01-05 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | -14.286% | 2 | 372 | -30.370% |
| 2026-01-02 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +6.419% | 11 | 372 | -40.317% |
| 2025-12-30 | 3.0000 | 3.0000 | 2.9100 | 2.9600 | +2.778% | 24 | 377 | -36.486% |
| 2025-12-26 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | -10.836% | 2 | 383 | -34.722% |
| 2025-12-15 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +4.194% | 1 | 381 | -41.796% |
| 2025-12-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +9.155% | 5 | 380 | -39.355% |
| 2025-12-08 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -8.387% | 1 | 375 | -33.803% |
| 2025-12-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.824% | 10 | 376 | -39.355% |
| 2025-11-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.017% | 1 | 366 | -44.706% |
| 2025-11-26 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | -22.889% | 2 | 366 | -45.821% |
| 2025-11-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +18.421% | 3 | 366 | -58.222% |
| 2025-11-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +16.923% | 1 | 363 | -50.526% |
| 2025-11-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 1 | 362 | -42.154% |
| 2025-11-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.000% | 2 | 361 | -40.317% |
| 2025-10-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.527% | 20 | 363 | -37.333% |
| 2025-10-27 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | -8.525% | 7 | 346 | -32.616% |
| 2025-10-14 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | +1.667% | 20 | 346 | -38.361% |
| 2025-10-10 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | +13.636% | 26 | 358 | -37.333% |
| 2025-10-09 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -0.377% | 1 | 371 | -28.788% |
| 2025-10-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 2 | 370 | -29.057% |
| 2025-10-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.042% | 10 | 372 | -26.275% |
| 2025-10-03 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | -1.498% | 11 | 382 | -28.517% |
| 2025-10-01 | 2.6500 | 2.6700 | 2.6500 | 2.6700 | +2.692% | 2 | 392 | -29.588% |
| 2025-09-30 | 2.5400 | 2.6500 | 2.5400 | 2.6000 | -3.704% | 3 | 390 | -27.692% |
| 2025-09-29 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | -6.574% | 7 | 392 | -30.370% |
| 2025-09-24 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +3.957% | 2 | 395 | -34.948% |
| 2025-09-22 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -1.767% | 1 | 397 | -32.374% |
| 2025-09-19 | 2.8000 | 2.8800 | 2.8000 | 2.8300 | -2.076% | 33 | 397 | -33.569% |
| 2025-09-18 | 2.8400 | 2.8900 | 2.8400 | 2.8900 | -3.667% | 64 | 420 | -34.948% |
| 2025-09-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.334% | 5 | 369 | -37.333% |
| 2025-09-11 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -6.562% | 4 | 364 | -37.124% |
| 2025-09-10 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | +1.587% | 4 | 360 | -41.250% |
| 2025-09-08 | 3.1200 | 3.1800 | 3.1200 | 3.1500 | -16.887% | 3 | 356 | -40.317% |
| 2025-09-05 | 3.9500 | 3.9500 | 3.7700 | 3.7900 | +8.286% | 11 | 357 | -50.396% |
| 2025-09-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 357 | -46.286% |
| 2025-08-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.740% | 1 | 357 | -49.867% |
| 2025-08-19 | 3.2500 | 3.6500 | 3.2500 | 3.6500 | +8.955% | 42 | 356 | -48.493% |
| 2025-08-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 374 | -43.881% |
| 2025-08-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -12.467% | 5 | 375 | -43.030% |
| 2025-08-13 | 3.8000 | 3.8000 | 3.7500 | 3.7700 | +10.882% | 4 | 380 | -50.133% |
| 2025-08-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 1 | 381 | -44.706% |
| 2025-08-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 2 | 381 | -43.030% |
| 2025-08-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.762% | 3 | 381 | -44.706% |
| 2025-08-04 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -7.752% | 1 | 384 | -47.339% |
| 2025-08-01 | 4.0000 | 4.0000 | 3.8700 | 3.8700 | +15.522% | 22 | 383 | -51.421% |
| 2025-07-31 | 3.5500 | 3.5500 | 3.3500 | 3.3500 | -8.219% | 3 | 402 | -43.881% |
| 2025-07-29 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | +10.606% | 5 | 402 | -48.493% |
| 2025-07-28 | 3.5500 | 3.5500 | 3.3000 | 3.3000 | -9.091% | 14 | 402 | -43.030% |
| 2025-07-24 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -1.892% | 1 | 402 | -48.209% |
| 2025-07-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 2 | 403 | -49.189% |
| 2025-07-18 | 2.9300 | 3.6500 | 2.9300 | 3.6500 | -6.170% | 106 | 403 | -48.493% |
| 2025-07-17 | 3.8500 | 3.8900 | 3.8000 | 3.8900 | -5.122% | 34 | 299 | -51.671% |
| 2025-07-16 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -2.381% | 21 | 299 | -54.146% |
| 2025-07-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 20 | 280 | -55.238% |
| 2025-07-14 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -6.181% | 11 | 280 | -55.765% |
| 2025-07-10 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | -6.598% | 4 | 270 | -58.499% |
| 2025-07-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 2 | 269 | -61.237% |
| 2025-07-07 | 5.1000 | 5.1000 | 4.8500 | 4.8500 | -3.000% | 2 | 269 | -61.237% |
| 2025-07-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 12 | 258 | -62.400% |
| 2025-07-02 | 5.1000 | 5.1000 | 4.7500 | 4.7500 | -3.846% | 4 | 258 | -60.421% |
| 2025-07-01 | 5.0000 | 5.2000 | 4.9400 | 4.9400 | -4.078% | 13 | 255 | -61.943% |
| 2025-06-30 | 4.5500 | 5.3000 | 4.5500 | 5.1500 | -7.207% | 13 | 258 | -63.495% |
| 2025-06-27 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | +0.362% | 6 | 249 | -66.126% |
| 2025-06-26 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -2.982% | 10 | 247 | -66.004% |
| 2025-06-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.230% | 10 | 257 | -67.018% |
| 2025-06-24 | 5.4000 | 5.8300 | 5.4000 | 5.8300 | -5.968% | 26 | 257 | -67.753% |
| 2025-06-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.161% | 10 | 231 | -69.677% |
| 2025-06-20 | 6.1500 | 6.1500 | 5.8800 | 6.0100 | -3.994% | 12 | 221 | -68.719% |
| 2025-06-12 | 6.3400 | 6.3400 | 6.2600 | 6.2600 | -1.417% | 142 | 219 | -69.968% |
| 2025-06-11 | 6.4500 | 6.4500 | 6.3100 | 6.3500 | -2.006% | 28 | 99 | -70.394% |
| 2025-06-10 | 6.6000 | 6.6000 | 6.4500 | 6.4800 | -0.766% | 5 | 73 | -70.988% |
| 2025-06-09 | 6.6500 | 6.6500 | 6.5300 | 6.5300 | +0.462% | 10 | 71 | -71.210% |
| 2025-06-05 | 6.3500 | 6.5100 | 6.3000 | 6.5000 | -2.695% | 77 | 61 | -71.077% |
| 2025-06-04 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -1.037% | 5 | 40 | -71.856% |
| 2025-06-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.930% | 1 | 40 | -72.148% |
| 2025-05-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 20 | 39 | -73.521% |
| 2025-05-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.378% | 10 | 19 | -73.706% |
| 2025-05-23 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | +1.370% | 12 | 3 | -74.595% |
| 2025-05-20 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +12.308% | 1 | 3 | -74.247% |
| 2025-05-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.813% | 2 | 2 | -71.077% |
| 2025-05-14 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 0.000% | 1 | 1 | -71.601% |