Dark

HOOD20270319P100
HOOD Mar 19 2027 100.00 Put (HOOD270319P00100000)
option OPRA

EOD

Aug 18, 2026

21.55+10.513%(+2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	21.5500	21.5500	21.5500	21.5500	+10.513%	1	331	0.000%
2026-08-14	19.5000	19.5000	19.5000	19.5000	+2.362%	1	332	+10.513%
2026-08-13	19.3500	19.3500	19.0500	19.0500	-14.765%	21	333	+13.123%
2026-08-07	22.0300	22.3500	22.0300	22.3500	-4.160%	3	328	-3.579%
2026-08-04	22.9100	23.3200	22.9100	23.3200	-2.058%	2	327	-7.590%
2026-08-03	23.8100	23.8100	23.8100	23.8100	-12.043%	1	325	-9.492%
2026-07-31	27.0700	27.0700	27.0700	27.0700	+4.115%	1	324	-20.392%
2026-07-30	26.0000	26.0000	26.0000	26.0000	+6.296%	2	325	-17.115%
2026-07-29	25.0000	25.1000	23.9500	24.4600	+5.659%	19	323	-11.897%
2026-07-27	23.1500	23.2000	23.1500	23.1500	-0.814%	50	339	-6.911%
2026-07-24	24.5000	24.5000	23.3400	23.3400	+9.065%	4	291	-7.669%
2026-07-23	21.4000	21.4000	21.4000	21.4000	+7.214%	1	288	+0.701%
2026-07-22	19.9600	19.9600	19.9600	19.9600	-7.033%	1	287	+7.966%
2026-07-20	21.1700	21.4700	21.1700	21.4700	+0.562%	2	287	+0.373%
2026-07-17	22.0000	22.0000	21.3500	21.3500	+23.410%	3	286	+0.937%
2026-07-15	17.5000	17.5000	17.3000	17.3000	-1.983%	2	284	+24.566%
2026-07-14	17.6500	17.6500	17.6500	17.6500	-0.675%	1	284	+22.096%
2026-07-10	18.5000	18.5000	17.7700	17.7700	+4.223%	4	283	+21.272%
2026-07-06	17.3500	17.4800	17.0500	17.0500	-4.589%	21	281	+26.393%
2026-07-02	17.8000	17.8700	17.8000	17.8700	-9.289%	9	282	+20.593%
2026-07-01	19.7000	19.7000	19.7000	19.7000	-12.947%	1	282	+9.391%
2026-06-26	22.6300	22.6300	22.6300	22.6300	-7.064%	1	283	-4.772%
2026-06-25	24.3500	24.3500	24.3500	24.3500	+7.033%	1	284	-11.499%
2026-06-24	22.7500	22.7500	22.7500	22.7500	+16.547%	1	284	-5.275%
2026-06-22	18.6500	19.5200	18.6500	19.5200	+0.360%	12	284	+10.400%
2026-06-18	19.4500	19.4500	19.4500	19.4500	-4.936%	1	277	+10.797%
2026-06-17	21.8800	21.8800	20.4600	20.4600	-10.616%	6	277	+5.327%
2026-06-16	22.0800	23.0000	22.0800	22.8900	+1.508%	5	277	-5.854%
2026-06-15	23.1700	23.1700	22.3000	22.5500	-11.638%	10	277	-4.435%
2026-06-12	25.5200	25.5200	25.5200	25.5200	-6.245%	1	270	-15.556%
2026-06-11	27.2200	27.2200	27.2200	27.2200	+0.184%	8	270	-20.830%
2026-06-10	27.8900	27.8900	27.1700	27.1700	-9.433%	2	270	-20.685%
2026-06-05	30.0000	30.0000	30.0000	30.0000	+20.000%	8	270	-28.167%
2026-05-29	25.0000	25.0000	25.0000	25.0000	-23.850%	10	270	-13.800%
2026-05-27	32.8300	32.8300	32.8300	32.8300	-0.364%	1	260	-34.359%
2026-05-08	32.9500	32.9500	32.9500	32.9500	+4.437%	1	259	-34.598%
2026-05-06	31.5500	31.5500	31.5500	31.5500	-12.676%	30	260	-31.696%
2026-04-29	35.0000	36.1300	35.0000	36.1300	+24.415%	11	290	-40.354%
2026-04-24	29.4300	29.4300	29.0400	29.0400	-2.714%	6	279	-25.792%
2026-04-23	29.8500	29.8500	29.8500	29.8500	+9.864%	1	285	-27.806%
2026-04-22	26.9800	27.5000	26.9300	27.1700	-3.137%	17	284	-20.685%
2026-04-21	27.0000	28.0500	27.0000	28.0500	+7.266%	45	244	-23.173%
2026-04-20	26.1500	26.1500	26.1500	26.1500	0.000%	15	244	-17.591%
2026-04-17	25.8200	26.1500	25.8200	26.1500	-9.043%	20	229	-17.591%
2026-04-16	28.8200	28.8200	28.5000	28.7500	-0.896%	9	209	-25.043%
2026-04-15	30.3400	30.3400	28.7900	29.0100	-11.012%	31	200	-25.715%
2026-04-14	31.7600	32.6000	31.7600	32.6000	-10.193%	9	206	-33.896%
2026-04-13	36.4300	36.4300	36.3000	36.3000	+10.000%	4	207	-40.634%
2026-04-08	33.0000	33.0000	33.0000	33.0000	-11.386%	8	203	-34.697%
2026-04-06	37.2400	37.2400	37.2400	37.2400	-0.957%	1	195	-42.132%
2026-04-02	37.6000	37.6000	37.6000	37.6000	+2.174%	2	198	-42.686%
2026-04-01	36.8000	36.8000	36.8000	36.8000	-6.599%	2	198	-41.440%
2026-03-31	39.6700	39.6700	39.4000	39.4000	0.000%	2	196	-45.305%
2026-03-27	38.9300	39.8500	38.9300	39.4000	+11.868%	23	194	-45.305%
2026-03-26	35.2200	35.2200	35.2200	35.2200	+0.485%	1	177	-38.813%
2026-03-19	35.0500	35.0500	35.0500	35.0500	+3.240%	2	176	-38.516%
2026-03-12	34.2000	34.2000	33.9500	33.9500	+3.982%	5	174	-36.524%
2026-03-10	32.6500	32.6500	32.6500	32.6500	-4.364%	20	171	-33.997%
2026-03-06	34.1400	34.1400	34.1400	34.1400	+8.347%	1	186	-36.878%
2026-03-04	32.5000	32.5000	31.5100	31.5100	-8.983%	41	187	-31.609%
2026-03-03	34.6200	34.6200	34.6200	34.6200	-0.745%	1	166	-37.753%
2026-02-27	34.8800	34.8800	34.8800	34.8800	-0.229%	1	166	-38.217%
2026-02-20	34.9600	34.9600	34.9600	34.9600	-0.682%	1	165	-38.358%
2026-02-17	36.6500	36.6500	35.2000	35.2000	+2.266%	5	165	-38.778%
2026-02-11	35.5500	35.5500	34.4200	34.4200	+17.675%	25	162	-37.391%
2026-02-10	29.2500	29.2500	29.2500	29.2500	-6.160%	2	159	-26.325%
2026-02-09	31.1700	31.1700	31.1700	31.1700	-4.533%	1	159	-30.863%
2026-02-06	34.0600	34.0600	32.0500	32.6500	-11.060%	12	159	-33.997%
2026-02-05	36.1500	36.7100	36.1500	36.7100	+7.276%	2	155	-41.297%
2026-02-04	31.7000	34.2500	31.7000	34.2200	+13.124%	42	154	-37.025%
2026-02-03	29.0000	30.2500	29.0000	30.2500	+5.217%	2	127	-28.760%
2026-02-02	28.1000	28.7500	27.8300	28.7500	+20.596%	37	127	-25.043%
2026-01-30	23.8400	23.8400	23.8400	23.8400	+0.464%	1	95	-9.606%
2026-01-29	22.5800	23.9800	22.5800	23.7300	+6.556%	8	95	-9.187%
2026-01-28	22.2500	22.2700	22.2500	22.2700	-0.934%	2	88	-3.233%
2026-01-21	22.4800	22.4800	22.4800	22.4800	-0.531%	2	86	-4.137%
2026-01-20	22.4000	22.6000	21.7500	22.6000	+4.244%	6	84	-4.646%
2026-01-16	21.4400	22.3800	21.1500	21.6800	+9.772%	19	69	-0.600%
2026-01-15	19.7500	19.7500	19.7500	19.7500	+3.675%	1	69	+9.114%
2026-01-12	19.0500	19.0500	19.0500	19.0500	0.000%	1	68	+13.123%
2026-01-06	19.0500	19.0500	19.0500	19.0500	-6.618%	10	67	+13.123%
2026-01-02	20.4000	20.4000	20.4000	20.4000	-0.244%	10	76	+5.637%
2025-12-29	20.4500	20.4500	20.4500	20.4500	-0.487%	1	67	+5.379%
2025-12-23	20.5500	20.5500	20.5500	20.5500	-1.909%	1	68	+4.866%
2025-12-16	20.9500	20.9500	20.9500	20.9500	-3.456%	2	67	+2.864%
2025-12-15	21.4800	21.7300	21.4800	21.7000	+23.929%	10	67	-0.691%
2025-12-09	17.5600	17.5700	17.5100	17.5100	-5.911%	9	73	+23.073%
2025-12-05	18.8800	18.8800	18.6100	18.6100	+1.750%	2	64	+15.798%
2025-12-04	18.3000	18.3000	18.2900	18.2900	-6.968%	2	64	+17.824%
2025-12-02	19.6600	19.6600	19.6600	19.6600	-7.482%	1	63	+9.613%
2025-12-01	21.3500	21.3500	21.2500	21.2500	+3.055%	3	62	+1.412%
2025-11-26	20.6200	20.6200	20.6200	20.6200	-14.119%	8	62	+4.510%
2025-11-25	24.0100	24.0100	24.0100	24.0100	-3.185%	8	62	-10.246%
2025-11-24	24.8000	24.8000	24.8000	24.8000	-8.824%	1	62	-13.105%
2025-11-21	25.9100	27.7000	25.9000	27.2000	+5.960%	62	63	-20.772%
2025-11-20	23.4500	25.6700	23.4500	25.6700	+6.958%	2	8	-16.050%
2025-11-18	24.0200	24.0200	24.0000	24.0000	+17.647%	4	7	-10.208%
2025-11-06	20.4000	20.4000	20.4000	20.4000	+15.254%	1	3	+5.637%
2025-11-05	17.7000	17.7000	17.7000	17.7000	-4.582%	1	2	+21.751%
2025-11-04	18.5500	18.5500	18.5500	18.5500	+5.638%	1	3	+16.173%
2025-10-31	17.2800	17.5600	17.2800	17.5600	-1.070%	2	3	+22.722%
2025-10-29	17.4800	17.7500	17.4800	17.7500	+1.953%	2	3	+21.408%
2025-10-28	17.1600	17.4100	17.1600	17.4100	+2.052%	2	3	+23.779%
2025-10-27	16.8300	17.0600	16.8300	17.0600	-21.019%	2	2	+26.319%
2025-10-22	21.6000	21.6000	21.6000	21.6000	+14.894%	1	2	-0.231%
2025-09-29	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	+14.628%