HOOD281215P00080000
HOOD Dec 15 2028 80.00 Put
optionOPRA
EODOct 30, 2026
22.98USD+12.924%(+2.63)12Vol3,636OI
HOOD281215P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.75 | 22.98 | 22.55 | 22.98 | +12.924% | 12 | 3,640 | 0.000% |
| 2026-10-29 | 20.45 | 20.45 | 20.35 | 20.35 | -0.732% | 73 | 3,617 | +12.924% |
| 2026-10-28 | 18.60 | 21.62 | 18.60 | 20.50 | +2.500% | 28 | 3,595 | +12.098% |
| 2026-10-27 | 19.75 | 20.00 | 19.75 | 20.00 | -0.990% | 9 | 3,592 | +14.900% |
| 2026-10-26 | 20.23 | 20.23 | 20.20 | 20.20 | +0.248% | 4 | 3,588 | +13.762% |
| 2026-10-23 | 19.95 | 20.15 | 19.60 | 20.15 | +4.081% | 13 | 3,589 | +14.045% |
| 2026-10-22 | 19.36 | 19.36 | 19.36 | 19.36 | -0.206% | 1 | 3,588 | +18.698% |
| 2026-10-20 | 19.40 | 19.40 | 19.40 | 19.40 | -1.020% | 3 | 3,585 | +18.454% |
| 2026-10-19 | 19.60 | 19.60 | 19.60 | 19.60 | -3.448% | 2 | 3,587 | +17.245% |
| 2026-10-16 | 18.97 | 20.30 | 18.97 | 20.30 | +1.247% | 41 | 3,560 | +13.202% |
| 2026-10-15 | 19.60 | 20.05 | 19.60 | 20.05 | +6.085% | 23 | 3,537 | +14.613% |
| 2026-10-14 | 17.80 | 18.90 | 17.80 | 18.90 | +8.309% | 26 | 3,537 | +21.587% |
| 2026-10-12 | 17.00 | 17.45 | 17.00 | 17.45 | -0.057% | 12 | 3,537 | +31.691% |
| 2026-10-09 | 17.50 | 17.50 | 17.46 | 17.46 | -1.467% | 4 | 3,540 | +31.615% |
| 2026-10-08 | 17.72 | 17.72 | 17.72 | 17.72 | +2.428% | 3 | 3,538 | +29.684% |
| 2026-10-07 | 17.50 | 17.50 | 16.95 | 17.30 | +3.593% | 4 | 3,537 | +32.832% |
| 2026-10-06 | 16.70 | 16.70 | 16.70 | 16.70 | -1.765% | 1 | 3,536 | +37.605% |
| 2026-10-02 | 17.00 | 17.00 | 17.00 | 17.00 | -3.737% | 2 | 3,538 | +35.176% |
| 2026-10-01 | 17.66 | 17.66 | 17.66 | 17.66 | +4.807% | 1 | 3,538 | +30.125% |
| 2026-09-30 | 16.00 | 17.30 | 16.00 | 16.85 | -0.590% | 25 | 3,515 | +36.380% |
| 2026-09-29 | 17.00 | 17.23 | 16.60 | 16.95 | -1.453% | 109 | 3,512 | +35.575% |
| 2026-09-28 | 17.20 | 17.20 | 17.20 | 17.20 | +1.475% | 1 | 3,511 | +33.605% |
| 2026-09-25 | 17.22 | 17.35 | 16.89 | 16.95 | -1.166% | 270 | 3,341 | +35.575% |
| 2026-09-24 | 17.70 | 17.70 | 17.15 | 17.15 | +0.882% | 3 | 3,342 | +33.994% |
| 2026-09-23 | 17.24 | 17.33 | 17.00 | 17.00 | -1.449% | 20 | 3,332 | +35.176% |
| 2026-09-22 | 17.35 | 17.37 | 17.25 | 17.25 | -1.597% | 5 | 3,334 | +33.217% |
| 2026-09-21 | 17.50 | 17.65 | 17.50 | 17.53 | -4.208% | 8 | 3,336 | +31.090% |
| 2026-09-18 | 18.55 | 18.55 | 18.30 | 18.30 | -8.040% | 6 | 3,337 | +25.574% |
| 2026-09-17 | 20.21 | 20.35 | 19.90 | 19.90 | -5.238% | 181 | 3,313 | +15.477% |
| 2026-09-16 | 20.65 | 21.00 | 20.20 | 21.00 | +3.245% | 1,807 | 1,513 | +9.429% |
| 2026-09-15 | 20.34 | 20.34 | 20.34 | 20.34 | +2.211% | 1 | 1,512 | +12.979% |
| 2026-09-11 | 19.76 | 20.00 | 19.73 | 19.90 | +1.790% | 20 | 1,507 | +15.477% |
| 2026-09-10 | 19.60 | 19.60 | 19.55 | 19.55 | +1.823% | 2 | 1,506 | +17.545% |
| 2026-09-09 | 19.25 | 19.35 | 19.10 | 19.20 | -1.639% | 20 | 1,498 | +19.688% |
| 2026-09-08 | 18.35 | 19.55 | 18.10 | 19.52 | +5.799% | 34 | 1,472 | +17.725% |
| 2026-09-04 | 18.70 | 19.10 | 18.30 | 18.45 | +0.820% | 101 | 1,385 | +24.553% |
| 2026-09-03 | 19.40 | 19.40 | 18.30 | 18.30 | -11.165% | 20 | 1,389 | +25.574% |
| 2026-09-02 | 20.60 | 20.60 | 20.60 | 20.60 | -1.905% | 1 | 1,389 | +11.553% |
| 2026-09-01 | 20.80 | 21.05 | 20.70 | 21.00 | -0.943% | 155 | 1,372 | +9.429% |
| 2026-08-31 | 20.90 | 21.40 | 20.90 | 21.20 | +0.379% | 5 | 1,374 | +8.396% |
| 2026-08-28 | 21.12 | 21.12 | 21.12 | 21.12 | +1.538% | 30 | 1,344 | +8.807% |
| 2026-08-27 | 20.50 | 20.80 | 19.90 | 20.80 | +0.241% | 505 | 1,496 | +10.481% |
| 2026-08-26 | 21.00 | 21.16 | 20.75 | 20.75 | +0.387% | 32 | 1,502 | +10.747% |
| 2026-08-25 | 21.25 | 21.25 | 20.31 | 20.67 | -5.616% | 7 | 1,499 | +11.176% |
| 2026-08-24 | 21.90 | 21.90 | 21.90 | 21.90 | +2.817% | 10 | 1,499 | +4.932% |
| 2026-08-21 | 21.40 | 22.22 | 21.30 | 21.30 | -6.374% | 5 | 1,497 | +7.887% |
| 2026-08-20 | 22.50 | 23.05 | 22.40 | 22.75 | +0.664% | 409 | 1,201 | +1.011% |
| 2026-08-19 | 22.49 | 22.60 | 22.49 | 22.60 | -0.877% | 15 | 1,189 | +1.681% |
| 2026-08-17 | 22.85 | 22.85 | 22.80 | 22.80 | -1.597% | 2 | 1,189 | +0.789% |
| 2026-08-14 | 23.07 | 23.17 | 23.05 | 23.17 | +1.623% | 8 | 1,183 | -0.820% |
| 2026-08-13 | 22.80 | 22.80 | 22.80 | 22.80 | -3.390% | 1 | 1,184 | +0.789% |
| 2026-08-12 | 23.64 | 23.65 | 23.57 | 23.60 | -4.065% | 55 | 1,219 | -2.627% |
| 2026-08-11 | 24.07 | 24.70 | 24.07 | 24.60 | +0.408% | 7 | 1,218 | -6.585% |
| 2026-08-10 | 24.74 | 24.74 | 24.50 | 24.50 | -2.196% | 2 | 1,219 | -6.204% |
| 2026-08-05 | 25.00 | 25.05 | 25.00 | 25.05 | -1.765% | 2 | 1,218 | -8.263% |
| 2026-08-04 | 25.50 | 25.50 | 25.50 | 25.50 | -0.971% | 1 | 1,218 | -9.882% |
| 2026-08-03 | 25.75 | 25.75 | 25.75 | 25.75 | -1.567% | 1 | 1,219 | -10.757% |
| 2026-07-31 | 27.50 | 27.50 | 26.16 | 26.16 | -4.070% | 3 | 1,218 | -12.156% |
| 2026-07-30 | 27.27 | 27.27 | 27.27 | 27.27 | +3.295% | 1 | 1,218 | -15.732% |
| 2026-07-29 | 26.20 | 26.40 | 26.20 | 26.40 | +0.457% | 2 | 1,218 | -12.955% |
| 2026-07-28 | 26.82 | 26.95 | 26.28 | 26.28 | +7.047% | 13 | 1,218 | -12.557% |
| 2026-07-23 | 24.35 | 24.65 | 24.35 | 24.55 | +1.656% | 6 | 1,215 | -6.395% |
| 2026-07-22 | 23.05 | 24.15 | 23.05 | 24.15 | +0.291% | 3 | 1,214 | -4.845% |
| 2026-07-21 | 24.00 | 24.80 | 23.72 | 24.08 | -3.487% | 137 | 1,166 | -4.568% |
| 2026-07-20 | 24.35 | 24.95 | 24.35 | 24.95 | +2.464% | 3 | 1,165 | -7.896% |
| 2026-07-17 | 24.25 | 24.64 | 24.25 | 24.35 | +5.411% | 7 | 1,161 | -5.626% |
| 2026-07-16 | 23.10 | 23.10 | 23.10 | 23.10 | +4.857% | 500 | 861 | -0.519% |
| 2026-07-15 | 21.80 | 22.25 | 21.80 | 22.03 | -1.652% | 10 | 858 | +4.312% |
| 2026-07-14 | 22.59 | 22.68 | 22.40 | 22.40 | -0.885% | 14 | 855 | +2.589% |
| 2026-07-13 | 22.76 | 22.76 | 22.20 | 22.60 | +0.893% | 14 | 851 | +1.681% |
| 2026-07-10 | 22.80 | 23.04 | 21.75 | 22.40 | +1.449% | 358 | 706 | +2.589% |
| 2026-07-09 | 22.05 | 22.20 | 22.05 | 22.08 | -1.473% | 6 | 703 | +4.076% |
| 2026-07-08 | 22.41 | 22.41 | 22.41 | 22.41 | +1.633% | 1 | 703 | +2.544% |
| 2026-07-07 | 22.30 | 22.60 | 21.91 | 22.05 | +0.227% | 30 | 688 | +4.218% |
| 2026-07-06 | 22.26 | 22.60 | 21.66 | 22.00 | -3.297% | 407 | 508 | +4.455% |
| 2026-07-02 | 21.70 | 22.75 | 21.70 | 22.75 | -2.653% | 2 | 506 | +1.011% |
| 2026-07-01 | 23.10 | 23.70 | 23.10 | 23.37 | -3.230% | 3 | 503 | -1.669% |
| 2026-06-29 | 23.85 | 24.15 | 23.85 | 24.15 | -4.508% | 2 | 501 | -4.845% |
| 2026-06-25 | 25.00 | 25.35 | 25.00 | 25.29 | +6.082% | 529 | 1 | -9.134% |
| 2026-06-24 | 23.84 | 23.84 | 23.84 | 23.84 | 0.000% | 1 | 0 | -3.607% |