HOOD281215P00100000
HOOD Dec 15 2028 100.00 Put
optionOPRA
EODOct 30, 2026
35.13USD+8.964%(+2.89)3Vol1,314OI
HOOD281215P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 35.00 | 35.13 | 35.00 | 35.13 | +8.964% | 3 | 1,316 | 0.000% |
| 2026-10-29 | 32.24 | 32.24 | 32.24 | 32.24 | +2.675% | 2 | 1,316 | +8.964% |
| 2026-10-28 | 32.15 | 32.15 | 31.40 | 31.40 | +1.127% | 45 | 1,285 | +11.879% |
| 2026-10-27 | 31.05 | 31.05 | 31.05 | 31.05 | -2.817% | 15 | 1,298 | +13.140% |
| 2026-10-26 | 32.50 | 32.60 | 31.95 | 31.95 | +1.752% | 31 | 1,308 | +9.953% |
| 2026-10-23 | 31.35 | 31.40 | 31.15 | 31.40 | +1.882% | 21 | 1,297 | +11.879% |
| 2026-10-22 | 30.20 | 30.82 | 30.20 | 30.82 | +5.729% | 21 | 1,314 | +13.984% |
| 2026-10-21 | 30.00 | 30.35 | 29.15 | 29.15 | -4.269% | 59 | 1,339 | +20.515% |
| 2026-10-16 | 30.40 | 30.45 | 30.40 | 30.45 | -0.653% | 2 | 1,341 | +15.369% |
| 2026-10-15 | 30.35 | 30.65 | 30.35 | 30.65 | +4.075% | 2 | 1,341 | +14.617% |
| 2026-10-14 | 29.45 | 29.45 | 29.45 | 29.45 | +8.872% | 18 | 1,323 | +19.287% |
| 2026-10-13 | 27.05 | 27.05 | 27.05 | 27.05 | -3.599% | 2 | 1,321 | +29.871% |
| 2026-10-09 | 28.06 | 28.06 | 28.06 | 28.06 | +1.044% | 3 | 1,321 | +25.196% |
| 2026-10-07 | 27.77 | 27.77 | 27.77 | 27.77 | +5.589% | 5 | 1,326 | +26.503% |
| 2026-10-06 | 26.30 | 26.30 | 26.30 | 26.30 | -0.038% | 10 | 1,326 | +33.574% |
| 2026-10-05 | 26.85 | 27.00 | 26.31 | 26.31 | +0.998% | 21 | 1,342 | +33.523% |
| 2026-10-02 | 26.05 | 26.05 | 26.05 | 26.05 | -5.376% | 4 | 1,342 | +34.856% |
| 2026-10-01 | 27.62 | 27.64 | 27.37 | 27.53 | +1.587% | 75 | 1,323 | +27.606% |
| 2026-09-30 | 27.00 | 27.10 | 27.00 | 27.10 | +1.119% | 901 | 454 | +29.631% |
| 2026-09-29 | 26.81 | 27.45 | 26.80 | 26.80 | -0.741% | 32 | 477 | +31.082% |
| 2026-09-28 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 2 | 477 | +30.111% |
| 2026-09-25 | 26.65 | 27.00 | 26.65 | 27.00 | +0.037% | 102 | 377 | +30.111% |
| 2026-09-24 | 27.30 | 27.45 | 26.99 | 26.99 | +0.335% | 8 | 372 | +30.159% |
| 2026-09-23 | 26.75 | 26.90 | 26.62 | 26.90 | -0.628% | 13 | 376 | +30.595% |
| 2026-09-22 | 27.07 | 27.07 | 27.07 | 27.07 | -0.405% | 1 | 376 | +29.775% |
| 2026-09-21 | 27.00 | 27.54 | 27.00 | 27.18 | -4.899% | 34 | 376 | +29.249% |
| 2026-09-18 | 28.60 | 28.62 | 28.58 | 28.58 | -7.208% | 7 | 376 | +22.918% |
| 2026-09-17 | 31.06 | 31.06 | 30.75 | 30.80 | -1.282% | 5 | 377 | +14.058% |
| 2026-09-16 | 31.21 | 31.21 | 31.20 | 31.20 | +1.332% | 4 | 377 | +12.596% |
| 2026-09-15 | 30.79 | 30.79 | 30.79 | 30.79 | +2.702% | 1 | 376 | +14.095% |
| 2026-09-14 | 29.50 | 29.98 | 29.50 | 29.98 | -0.696% | 2 | 377 | +17.178% |
| 2026-09-11 | 29.98 | 30.19 | 29.98 | 30.19 | +0.633% | 6 | 373 | +16.363% |
| 2026-09-10 | 30.20 | 30.20 | 29.90 | 30.00 | +1.868% | 121 | 287 | +17.100% |
| 2026-09-09 | 29.55 | 29.55 | 29.45 | 29.45 | +1.203% | 8 | 284 | +19.287% |
| 2026-09-08 | 28.39 | 29.10 | 28.39 | 29.10 | +3.082% | 10 | 279 | +20.722% |
| 2026-09-04 | 28.10 | 28.58 | 28.10 | 28.23 | -0.493% | 19 | 264 | +24.442% |
| 2026-09-03 | 30.00 | 30.00 | 28.37 | 28.37 | -10.222% | 36 | 259 | +23.828% |
| 2026-09-02 | 32.00 | 32.00 | 31.60 | 31.60 | +0.637% | 2 | 259 | +11.171% |
| 2026-09-01 | 31.40 | 31.40 | 31.40 | 31.40 | -2.059% | 1 | 259 | +11.879% |
| 2026-08-31 | 33.00 | 33.00 | 32.00 | 32.06 | -1.807% | 6 | 259 | +9.576% |
| 2026-08-27 | 31.64 | 32.65 | 31.64 | 32.65 | +3.225% | 7 | 259 | +7.596% |
| 2026-08-26 | 31.63 | 31.63 | 31.63 | 31.63 | -1.156% | 1 | 258 | +11.065% |
| 2026-08-25 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 1 | 258 | +9.781% |
| 2026-08-24 | 33.06 | 33.06 | 32.00 | 32.00 | 0.000% | 5 | 254 | +9.781% |
| 2026-08-21 | 33.17 | 33.17 | 32.00 | 32.00 | -5.633% | 27 | 256 | +9.781% |
| 2026-08-20 | 33.91 | 33.91 | 33.91 | 33.91 | -1.195% | 10 | 256 | +3.598% |
| 2026-08-19 | 34.00 | 34.32 | 34.00 | 34.32 | -1.943% | 13 | 257 | +2.360% |
| 2026-08-17 | 35.00 | 35.00 | 35.00 | 35.00 | +2.941% | 3 | 260 | +0.371% |
| 2026-08-13 | 35.05 | 35.10 | 34.00 | 34.00 | -2.579% | 33 | 259 | +3.324% |
| 2026-08-12 | 36.00 | 36.00 | 34.90 | 34.90 | -5.034% | 50 | 237 | +0.659% |
| 2026-08-11 | 36.75 | 36.75 | 36.75 | 36.75 | -0.460% | 40 | 212 | -4.408% |
| 2026-08-07 | 36.80 | 36.95 | 36.80 | 36.92 | -2.560% | 4 | 210 | -4.848% |
| 2026-08-06 | 37.89 | 37.89 | 37.89 | 37.89 | +2.405% | 1 | 209 | -7.284% |
| 2026-08-05 | 37.00 | 37.00 | 37.00 | 37.00 | -7.384% | 51 | 209 | -5.054% |
| 2026-07-30 | 39.61 | 39.96 | 39.60 | 39.95 | +2.436% | 1,300 | 192 | -12.065% |
| 2026-07-29 | 38.71 | 39.00 | 38.71 | 39.00 | -1.116% | 26 | 166 | -9.923% |
| 2026-07-28 | 39.50 | 39.50 | 39.44 | 39.44 | +5.539% | 20 | 148 | -10.928% |
| 2026-07-27 | 37.06 | 38.40 | 37.01 | 37.37 | -1.085% | 6 | 152 | -5.994% |
| 2026-07-24 | 37.50 | 38.01 | 37.00 | 37.78 | +5.531% | 19 | 148 | -7.014% |
| 2026-07-22 | 35.34 | 35.80 | 35.34 | 35.80 | +0.845% | 21 | 129 | -1.872% |
| 2026-07-21 | 35.50 | 35.50 | 35.50 | 35.50 | +1.371% | 1 | 128 | -1.042% |
| 2026-07-20 | 35.02 | 35.02 | 35.02 | 35.02 | -5.351% | 1 | 127 | +0.314% |
| 2026-07-17 | 37.25 | 37.44 | 36.00 | 37.00 | +8.187% | 8 | 122 | -5.054% |
| 2026-07-16 | 34.20 | 34.20 | 34.20 | 34.20 | +6.047% | 40 | 85 | +2.719% |
| 2026-07-15 | 32.25 | 32.25 | 32.25 | 32.25 | -3.240% | 1 | 84 | +8.930% |
| 2026-07-13 | 33.33 | 33.33 | 33.33 | 33.33 | +0.543% | 2 | 82 | +5.401% |
| 2026-07-10 | 34.44 | 34.44 | 33.15 | 33.15 | +0.151% | 31 | 51 | +5.973% |
| 2026-07-08 | 33.12 | 33.12 | 33.10 | 33.10 | +0.608% | 10 | 42 | +6.133% |
| 2026-07-06 | 32.90 | 32.90 | 32.90 | 32.90 | -1.349% | 2 | 41 | +6.778% |
| 2026-07-02 | 33.00 | 33.35 | 33.00 | 33.35 | -6.452% | 14 | 32 | +5.337% |
| 2026-07-01 | 35.65 | 35.65 | 35.65 | 35.65 | -1.519% | 2 | 30 | -1.459% |
| 2026-06-30 | 36.10 | 36.20 | 36.10 | 36.20 | +1.117% | 2 | 29 | -2.956% |
| 2026-06-29 | 35.80 | 35.80 | 35.80 | 35.80 | -2.025% | 2 | 27 | -1.872% |
| 2026-06-26 | 36.54 | 36.54 | 36.54 | 36.54 | -2.404% | 1 | 26 | -3.859% |
| 2026-06-25 | 36.67 | 37.44 | 36.67 | 37.44 | +4.203% | 4 | 22 | -6.170% |
| 2026-06-24 | 35.55 | 35.93 | 35.55 | 35.93 | +4.024% | 2 | 20 | -2.227% |
| 2026-06-23 | 34.80 | 34.80 | 34.54 | 34.54 | 0.000% | 40 | 0 | +1.708% |