HOOD271217P00045000
HOOD Dec 17 2027 45.00 Put
optionOPRA
EODOct 30, 2026
3.65USD+28.070%(+0.80)3Vol293OI
HOOD271217P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | +28.070% | 3 | 291 | 0.000% |
| 2026-10-23 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 1 | 291 | +28.070% |
| 2026-10-19 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +13.095% | 1 | 291 | +28.070% |
| 2026-10-16 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.398% | 1 | 291 | +44.841% |
| 2026-10-14 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +13.575% | 1 | 291 | +45.418% |
| 2026-10-13 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +3.271% | 1 | 291 | +65.158% |
| 2026-10-05 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -3.167% | 1 | 291 | +70.561% |
| 2026-10-02 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -7.143% | 1 | 290 | +65.158% |
| 2026-09-30 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.709% | 3 | 293 | +53.361% |
| 2026-09-25 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -2.500% | 20 | 307 | +55.983% |
| 2026-09-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +1.266% | 30 | 277 | +52.083% |
| 2026-09-23 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -8.846% | 2 | 278 | +54.008% |
| 2026-09-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.933% | 2 | 280 | +40.385% |
| 2026-09-17 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +2.623% | 1 | 279 | +16.613% |
| 2026-09-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 1 | 278 | +19.672% |
| 2026-09-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +7.018% | 2 | 278 | +19.672% |
| 2026-09-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -2.730% | 10 | 278 | +28.070% |
| 2026-09-09 | 3.0100 | 3.0100 | 2.9300 | 2.9300 | -15.072% | 2 | 278 | +24.573% |
| 2026-09-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.817% | 2 | 278 | +5.797% |
| 2026-08-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.250% | 1 | 278 | +2.817% |
| 2026-08-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 1 | 279 | -8.750% |
| 2026-08-20 | 3.8000 | 4.1500 | 3.8000 | 4.1500 | 0.000% | 2 | 281 | -12.048% |
| 2026-08-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 2 | 281 | -12.048% |
| 2026-08-13 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -14.343% | 31 | 312 | -15.116% |
| 2026-08-07 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -8.727% | 1 | 311 | -27.291% |
| 2026-08-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 2 | 313 | -33.636% |
| 2026-07-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.830% | 2 | 313 | -35.398% |
| 2026-07-29 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +2.167% | 2 | 313 | -40.457% |
| 2026-07-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.762% | 2 | 311 | -39.167% |
| 2026-07-27 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +11.287% | 50 | 261 | -35.053% |
| 2026-07-21 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.447% | 1 | 261 | -27.723% |
| 2026-07-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.963% | 1 | 260 | -22.340% |
| 2026-07-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +20.000% | 1 | 261 | -32.407% |
| 2026-07-06 | 4.6200 | 4.8000 | 4.5000 | 4.5000 | -11.765% | 4 | 261 | -18.889% |
| 2026-06-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 1 | 260 | -28.431% |
| 2026-06-15 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -18.879% | 68 | 314 | -33.636% |
| 2026-06-11 | 6.7500 | 6.7800 | 6.7500 | 6.7800 | -9.600% | 2 | 315 | -46.165% |
| 2026-06-08 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +20.000% | 1 | 316 | -51.333% |
| 2026-06-01 | 6.7500 | 6.7500 | 6.2500 | 6.2500 | +8.696% | 3 | 317 | -41.600% |
| 2026-05-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -13.273% | 1 | 318 | -36.522% |
| 2026-05-28 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -4.604% | 1 | 318 | -44.947% |
| 2026-05-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 1 | 318 | -47.482% |
| 2026-04-23 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | +11.200% | 8 | 318 | -47.482% |
| 2026-04-20 | 6.9500 | 6.9500 | 6.2500 | 6.2500 | -0.794% | 2 | 318 | -41.600% |
| 2026-04-17 | 6.5000 | 6.5000 | 6.2500 | 6.3000 | -23.171% | 42 | 318 | -42.063% |
| 2026-04-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.392% | 3 | 290 | -55.488% |
| 2026-04-07 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -8.954% | 2 | 287 | -59.669% |
| 2026-03-30 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +13.860% | 1 | 285 | -63.280% |
| 2026-03-16 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +0.925% | 1 | 284 | -58.190% |
| 2026-03-12 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +12.192% | 21 | 285 | -57.803% |
| 2026-03-04 | 7.7300 | 8.0500 | 7.7100 | 7.7100 | -11.785% | 3 | 299 | -52.659% |
| 2026-02-27 | 8.7800 | 8.7900 | 8.7400 | 8.7400 | -2.889% | 4 | 298 | -58.238% |
| 2026-02-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.662% | 1 | 297 | -59.444% |
| 2026-02-13 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +5.965% | 10 | 286 | -59.713% |
| 2026-02-11 | 8.3000 | 8.5500 | 8.3000 | 8.5500 | +14.000% | 3 | 286 | -57.310% |
| 2026-02-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.041% | 1 | 285 | -51.333% |
| 2026-02-09 | 7.3100 | 7.3500 | 7.3100 | 7.3500 | -21.474% | 2 | 285 | -50.340% |
| 2026-02-05 | 9.1000 | 9.3600 | 9.1000 | 9.3600 | +13.043% | 11 | 283 | -61.004% |
| 2026-02-04 | 7.9000 | 8.2800 | 7.9000 | 8.2800 | +23.582% | 5 | 292 | -55.918% |
| 2026-02-02 | 6.1600 | 6.7000 | 6.1300 | 6.7000 | +26.415% | 25 | 290 | -45.522% |
| 2026-01-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.108% | 40 | 280 | -31.132% |
| 2026-01-29 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +7.255% | 1 | 280 | -33.272% |
| 2026-01-28 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -2.857% | 120 | 280 | -28.431% |
| 2026-01-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +14.130% | 1 | 299 | -30.476% |
| 2026-01-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.156% | 1 | 299 | -20.652% |
| 2025-12-29 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.389% | 1 | 300 | -28.711% |
| 2025-12-24 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -20.923% | 1 | 299 | -28.988% |
| 2025-11-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 3 | 299 | -43.846% |
| 2025-11-21 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -1.269% | 42 | 299 | -47.857% |
| 2025-11-20 | 6.9100 | 7.0900 | 6.9100 | 7.0900 | +11.654% | 17 | 272 | -48.519% |
| 2025-11-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.723% | 1 | 272 | -42.520% |
| 2025-11-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.168% | 5 | 272 | -38.655% |
| 2025-11-13 | 5.9500 | 5.9600 | 5.9500 | 5.9600 | +14.615% | 54 | 277 | -38.758% |
| 2025-11-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +7.884% | 2 | 239 | -29.808% |
| 2025-11-05 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -6.408% | 1 | 241 | -24.274% |
| 2025-11-04 | 5.1000 | 5.1500 | 5.0800 | 5.1500 | +7.292% | 3 | 241 | -29.126% |
| 2025-10-31 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | -0.415% | 2 | 242 | -23.958% |
| 2025-10-30 | 4.6500 | 4.8200 | 4.6500 | 4.8200 | +0.626% | 2 | 242 | -24.274% |
| 2025-10-29 | 4.6800 | 4.7900 | 4.6800 | 4.7900 | +1.915% | 2 | 242 | -23.800% |
| 2025-10-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -18.966% | 1 | 243 | -22.340% |
| 2025-10-22 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | +19.588% | 9 | 243 | -37.069% |
| 2025-10-13 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | +10.227% | 2 | 235 | -24.742% |
| 2025-10-07 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | +2.326% | 12 | 228 | -17.045% |
| 2025-10-06 | 4.2400 | 4.3000 | 4.2000 | 4.3000 | 0.000% | 6 | 228 | -15.116% |
| 2025-10-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 11 | 230 | -15.116% |
| 2025-10-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 230 | -17.045% |
| 2025-10-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 11 | 229 | -17.045% |
| 2025-09-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.149% | 5 | 228 | -15.116% |
| 2025-09-29 | 4.5000 | 4.5400 | 4.3500 | 4.3500 | -12.121% | 7 | 233 | -16.092% |
| 2025-09-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.020% | 2 | 234 | -26.263% |
| 2025-09-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 1 | 233 | -25.510% |
| 2025-09-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 4 | 232 | -22.340% |
| 2025-09-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 2 | 236 | -20.652% |
| 2025-09-22 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | -4.211% | 18 | 236 | -19.780% |
| 2025-09-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.061% | 5 | 220 | -23.158% |
| 2025-09-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.970% | 7 | 220 | -25.510% |
| 2025-09-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -1.942% | 1 | 222 | -27.723% |
| 2025-09-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 10 | 222 | -29.126% |
| 2025-09-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 5 | 212 | -28.431% |
| 2025-09-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.630% | 2 | 207 | -29.126% |
| 2025-09-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.887% | 1 | 207 | -32.407% |
| 2025-09-08 | 5.9800 | 5.9800 | 5.3000 | 5.3000 | -13.821% | 4 | 206 | -31.132% |
| 2025-09-05 | 6.5000 | 6.6000 | 6.0000 | 6.1500 | -1.284% | 9 | 206 | -40.650% |
| 2025-09-02 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -2.504% | 1 | 204 | -41.413% |
| 2025-08-27 | 6.1000 | 6.3900 | 6.1000 | 6.3900 | +6.500% | 35 | 203 | -42.879% |
| 2025-08-26 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | +0.671% | 2 | 191 | -39.167% |
| 2025-08-22 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -3.871% | 1 | 190 | -38.758% |
| 2025-08-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 189 | -41.129% |
| 2025-08-20 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | +11.712% | 4 | 188 | -41.129% |
| 2025-08-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 4 | 187 | -34.234% |
| 2025-08-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 1 | 183 | -34.821% |
| 2025-08-06 | 6.2000 | 6.2000 | 5.9500 | 6.0500 | 0.000% | 68 | 182 | -39.669% |
| 2025-08-05 | 6.0500 | 6.1000 | 6.0500 | 6.0500 | +1.340% | 60 | 115 | -39.669% |
| 2025-08-04 | 5.8700 | 5.9700 | 5.8700 | 5.9700 | +2.051% | 2 | 70 | -38.861% |
| 2025-07-30 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.878% | 10 | 69 | -37.607% |
| 2025-07-29 | 5.9200 | 6.3200 | 5.9200 | 6.1500 | -4.651% | 15 | 59 | -40.650% |
| 2025-07-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.527% | 3 | 49 | -43.411% |
| 2025-07-22 | 5.8900 | 6.8500 | 5.8900 | 6.5500 | +5.305% | 5 | 49 | -44.275% |
| 2025-07-21 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +1.138% | 4 | 50 | -41.318% |
| 2025-07-18 | 6.0000 | 6.1500 | 5.9700 | 6.1500 | -4.206% | 22 | 50 | -40.650% |
| 2025-07-17 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -4.179% | 4 | 40 | -43.146% |
| 2025-07-16 | 6.8000 | 6.8500 | 6.6000 | 6.7000 | -3.597% | 5 | 44 | -45.522% |
| 2025-07-15 | 7.0500 | 7.0500 | 6.9500 | 6.9500 | -6.081% | 4 | 47 | -47.482% |
| 2025-07-10 | 7.5900 | 7.5900 | 6.9000 | 7.4000 | -5.128% | 9 | 43 | -50.676% |
| 2025-07-09 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -3.106% | 5 | 35 | -53.205% |
| 2025-07-08 | 7.8000 | 8.1000 | 7.6200 | 8.0500 | +0.625% | 11 | 36 | -54.658% |
| 2025-07-07 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | -5.882% | 2 | 27 | -54.375% |
| 2025-07-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 1 | 27 | -57.059% |
| 2025-07-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 1 | 27 | -54.375% |
| 2025-07-01 | 6.1500 | 8.2000 | 6.1500 | 8.2000 | +5.128% | 5 | 26 | -55.488% |
| 2025-06-30 | 8.6300 | 8.6300 | 7.8000 | 7.8000 | -14.191% | 8 | 23 | -53.205% |
| 2025-06-27 | 9.0000 | 9.0900 | 9.0000 | 9.0900 | +1.000% | 2 | 21 | -59.846% |
| 2025-06-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.629% | 2 | 19 | -59.444% |
| 2025-06-23 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.546% | 1 | 17 | -62.944% |
| 2025-06-20 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | -0.513% | 4 | 17 | -62.371% |
| 2025-06-18 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 1 | 20 | -62.564% |
| 2025-06-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.498% | 2 | 20 | -63.500% |
| 2025-06-16 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.951% | 2 | 18 | -63.682% |
| 2025-06-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.985% | 4 | 20 | -64.390% |
| 2025-06-12 | 10.0700 | 10.1500 | 10.0700 | 10.1500 | -1.361% | 3 | 18 | -64.039% |
| 2025-06-10 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -3.198% | 2 | 17 | -64.529% |
| 2025-06-09 | 10.5000 | 10.6300 | 10.5000 | 10.6300 | +1.722% | 2 | 15 | -65.663% |
| 2025-06-05 | 10.1000 | 10.5000 | 10.1000 | 10.4500 | -2.791% | 3 | 14 | -65.072% |
| 2025-06-03 | 10.6000 | 10.8700 | 10.6000 | 10.7500 | -3.760% | 5 | 14 | -66.047% |
| 2025-06-02 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +0.540% | 3 | 14 | -67.323% |
| 2025-05-30 | 11.3200 | 11.3200 | 11.1100 | 11.1100 | +12.222% | 4 | 17 | -67.147% |
| 2025-05-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -13.988% | 2 | 15 | -63.131% |
| 2025-05-22 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +0.174% | 1 | 13 | -68.288% |
| 2025-05-19 | 11.0000 | 11.4900 | 11.0000 | 11.4900 | -2.627% | 4 | 12 | -68.233% |
| 2025-05-16 | 11.6500 | 11.8000 | 11.6500 | 11.8000 | +4.889% | 4 | 8 | -69.068% |
| 2025-05-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -2.174% | 2 | 6 | -67.556% |
| 2025-05-14 | 11.4900 | 11.5000 | 11.4900 | 11.5000 | -2.542% | 3 | 4 | -68.261% |
| 2025-05-13 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 0.000% | 1 | 1 | -69.068% |