HOOD281215P00050000
HOOD Dec 15 2028 50.00 Put
optionOPRA
EODOct 30, 2026
8.48USD+12.318%(+0.93)19Vol696OI
HOOD281215P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 8.0000 | 8.4800 | 8.0000 | 8.4800 | +12.318% | 19 | 709 | 0.000% |
| 2026-10-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.752% | 6 | 703 | +12.318% |
| 2026-10-28 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +3.056% | 1 | 703 | +14.286% |
| 2026-10-27 | 7.1500 | 7.3800 | 7.1500 | 7.2000 | -2.041% | 11 | 699 | +17.778% |
| 2026-10-26 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +9.375% | 1 | 698 | +15.374% |
| 2026-10-21 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -4.274% | 1 | 699 | +26.190% |
| 2026-10-20 | 7.0000 | 7.0200 | 7.0000 | 7.0200 | -3.704% | 4 | 695 | +20.798% |
| 2026-10-19 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +0.552% | 3 | 698 | +16.324% |
| 2026-10-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +2.113% | 2 | 696 | +16.966% |
| 2026-10-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +6.767% | 1 | 695 | +19.437% |
| 2026-10-14 | 6.2500 | 6.6500 | 6.2500 | 6.6500 | +7.258% | 6 | 690 | +27.519% |
| 2026-10-12 | 6.1400 | 6.2000 | 6.1100 | 6.2000 | -1.743% | 91 | 642 | +36.774% |
| 2026-10-08 | 6.3600 | 6.3600 | 6.2700 | 6.3100 | +3.443% | 29 | 622 | +34.390% |
| 2026-10-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 2 | 621 | +39.016% |
| 2026-10-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.937% | 1 | 622 | +39.016% |
| 2026-10-01 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | +1.763% | 6 | 616 | +33.543% |
| 2026-09-30 | 6.0500 | 6.2400 | 6.0500 | 6.2400 | +0.645% | 10 | 610 | +35.897% |
| 2026-09-29 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | -1.587% | 3 | 608 | +36.774% |
| 2026-09-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 1 | 607 | +34.603% |
| 2026-09-25 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | -3.846% | 3 | 609 | +35.680% |
| 2026-09-24 | 6.5100 | 6.5100 | 6.5000 | 6.5000 | +0.619% | 10 | 599 | +30.462% |
| 2026-09-23 | 6.4300 | 6.4600 | 6.4300 | 6.4600 | -3.726% | 5 | 594 | +31.269% |
| 2026-09-21 | 6.7500 | 6.8100 | 6.7000 | 6.7100 | -6.154% | 33 | 594 | +26.379% |
| 2026-09-18 | 7.4500 | 7.4500 | 7.1500 | 7.1500 | -12.270% | 6 | 598 | +18.601% |
| 2026-09-16 | 7.8000 | 8.1500 | 7.8000 | 8.1500 | +6.397% | 14 | 598 | +4.049% |
| 2026-09-15 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +2.133% | 1 | 597 | +10.705% |
| 2026-09-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 2 | 595 | +13.067% |
| 2026-09-11 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | -0.662% | 6 | 591 | +13.067% |
| 2026-09-10 | 7.7500 | 7.7500 | 7.5500 | 7.5500 | +0.667% | 21 | 571 | +12.318% |
| 2026-09-09 | 7.5100 | 7.5300 | 7.5000 | 7.5000 | 0.000% | 3 | 568 | +13.067% |
| 2026-09-08 | 7.0500 | 7.5000 | 7.0500 | 7.5000 | +2.740% | 5 | 565 | +13.067% |
| 2026-09-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 300 | 265 | +16.164% |
| 2026-09-03 | 7.4000 | 7.6100 | 7.2000 | 7.2000 | -11.656% | 7 | 264 | +17.778% |
| 2026-09-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.395% | 1 | 263 | +4.049% |
| 2026-09-01 | 8.1200 | 8.3500 | 8.1200 | 8.3500 | +1.212% | 30 | 237 | +1.557% |
| 2026-08-28 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +1.227% | 12 | 230 | +2.788% |
| 2026-08-27 | 8.0600 | 8.1500 | 8.0000 | 8.1500 | +1.242% | 9 | 231 | +4.049% |
| 2026-08-26 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 20 | 211 | +5.342% |
| 2026-08-25 | 8.4100 | 8.4100 | 8.2500 | 8.2500 | -4.070% | 2 | 210 | +2.788% |
| 2026-08-24 | 8.6000 | 8.6000 | 8.4600 | 8.6000 | +1.176% | 5 | 211 | -1.395% |
| 2026-08-21 | 8.7200 | 8.7200 | 8.5000 | 8.5000 | -3.299% | 6 | 211 | -0.235% |
| 2026-08-19 | 9.2000 | 9.2000 | 8.7900 | 8.7900 | -4.457% | 5 | 207 | -3.527% |
| 2026-08-17 | 9.4000 | 9.4000 | 9.2000 | 9.2000 | +1.545% | 2 | 208 | -7.826% |
| 2026-08-14 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -4.632% | 1 | 209 | -6.402% |
| 2026-08-13 | 9.5000 | 9.5000 | 9.1500 | 9.5000 | -4.523% | 488 | 132 | -10.737% |
| 2026-08-10 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.327% | 1 | 133 | -14.774% |
| 2026-08-07 | 10.1800 | 10.4000 | 10.1800 | 10.4000 | -2.256% | 4 | 135 | -18.462% |
| 2026-08-06 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +2.308% | 3 | 132 | -20.301% |
| 2026-08-05 | 10.4600 | 10.4600 | 10.4000 | 10.4000 | -3.970% | 6 | 136 | -18.462% |
| 2026-08-04 | 10.3200 | 10.8300 | 10.3200 | 10.8300 | +0.744% | 2 | 134 | -21.699% |
| 2026-08-03 | 10.9500 | 11.1700 | 10.7500 | 10.7500 | +7.500% | 4 | 134 | -21.116% |
| 2026-07-31 | 11.8500 | 11.8500 | 10.0000 | 10.0000 | -12.049% | 2 | 134 | -15.200% |
| 2026-07-30 | 11.9000 | 11.9000 | 11.3700 | 11.3700 | -0.263% | 4 | 130 | -25.418% |
| 2026-07-29 | 11.5800 | 11.5800 | 11.4000 | 11.4000 | -12.375% | 2 | 128 | -25.614% |
| 2026-07-28 | 11.0700 | 13.0100 | 11.0700 | 13.0100 | +18.273% | 8 | 128 | -34.819% |
| 2026-07-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.265% | 1 | 127 | -22.909% |
| 2026-07-23 | 10.5000 | 10.6000 | 10.0000 | 10.5500 | +3.128% | 4 | 126 | -19.621% |
| 2026-07-17 | 10.5000 | 10.7000 | 10.2300 | 10.2300 | +3.333% | 7 | 119 | -17.107% |
| 2026-07-14 | 9.8000 | 9.9500 | 9.8000 | 9.9000 | +4.211% | 37 | 84 | -14.343% |
| 2026-07-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.846% | 2 | 82 | -10.737% |
| 2026-07-06 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +11.387% | 1 | 81 | -14.170% |
| 2026-07-02 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -12.178% | 4 | 77 | -4.397% |
| 2026-07-01 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | -5.431% | 40 | 37 | -16.040% |
| 2026-06-29 | 10.4000 | 10.6800 | 10.4000 | 10.6800 | -2.466% | 31 | 6 | -20.599% |
| 2026-06-25 | 10.8600 | 10.9500 | 10.8600 | 10.9500 | 0.000% | 6 | 0 | -22.557% |