Dark

HOOD20270319P105
HOOD Mar 19 2027 105.00 Put (HOOD270319P00105000)
option OPRA

EOD

Aug 13, 2026

22.95-3.368%(-0.80)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.9500	22.9500	21.9500	22.9500	-3.368%	33	736	0.000%
2026-08-12	24.3500	24.5000	23.7500	23.7500	-5.000%	17	705	-3.368%
2026-08-11	25.0000	25.0000	25.0000	25.0000	-2.344%	1	705	-8.200%
2026-08-07	25.6000	25.6000	25.6000	25.6000	-5.220%	2	706	-10.352%
2026-08-04	27.0100	27.0100	27.0100	27.0100	+0.409%	5	704	-15.031%
2026-07-29	28.3000	28.4500	26.8500	26.9000	-0.260%	49	709	-14.684%
2026-07-27	26.9700	26.9700	26.9700	26.9700	+1.697%	1	709	-14.905%
2026-07-24	26.7200	26.7200	26.5200	26.5200	+16.828%	3	708	-13.462%
2026-07-22	22.7500	22.7500	22.3500	22.7000	+2.022%	404	707	+1.101%
2026-07-21	22.5000	22.5700	22.2500	22.2500	-9.736%	117	395	+3.146%
2026-07-20	24.6500	24.6500	24.6500	24.6500	+0.777%	1	319	-6.897%
2026-07-17	24.4600	24.4600	24.4600	24.4600	+13.926%	1	318	-6.173%
2026-07-16	20.3200	21.4800	20.3200	21.4700	+7.511%	6	318	+6.893%
2026-07-15	19.9700	19.9700	19.9700	19.9700	-2.585%	1	318	+14.922%
2026-07-08	20.5000	20.5000	20.5000	20.5000	+9.333%	3	317	+11.951%
2026-07-06	19.9000	19.9000	18.7500	18.7500	-7.270%	7	314	+22.400%
2026-07-02	20.2200	20.2200	20.2200	20.2200	-12.087%	2	310	+13.501%
2026-07-01	23.0000	23.0000	23.0000	23.0000	-16.333%	5	310	-0.217%
2026-06-25	27.4900	27.4900	27.4900	27.4900	+6.139%	10	310	-16.515%
2026-06-24	24.7500	25.9000	24.7500	25.9000	+12.609%	14	307	-11.390%
2026-06-23	23.0000	23.0000	23.0000	23.0000	0.000%	13	306	-0.217%
2026-06-17	22.6800	23.0000	22.2500	23.0000	-13.858%	9	295	-0.217%
2026-06-16	26.6000	26.7000	26.6000	26.7000	+4.215%	6	295	-14.045%
2026-06-15	25.6200	25.6200	25.6200	25.6200	-10.732%	1	292	-10.422%
2026-06-12	28.7000	28.7000	28.7000	28.7000	-3.691%	1	293	-20.035%
2026-06-10	29.8000	29.8000	29.8000	29.8000	-9.008%	1	294	-22.987%
2026-06-08	32.7500	32.7500	32.7500	32.7500	+2.025%	1	293	-29.924%
2026-06-01	32.1000	32.1000	32.1000	32.1000	+3.215%	3	293	-28.505%
2026-05-29	31.1000	31.1000	31.1000	31.1000	-16.465%	3	296	-26.206%
2026-05-22	37.2300	37.2300	37.2300	37.2300	+0.758%	3	293	-38.356%
2026-05-19	36.9500	36.9500	36.9500	36.9500	-5.378%	3	296	-37.889%
2026-04-29	38.8900	39.0500	38.8900	39.0500	+23.381%	4	294	-41.229%
2026-04-23	31.6500	31.6500	31.6500	31.6500	-0.158%	1	297	-27.488%
2026-04-21	30.9500	31.7000	30.9500	31.7000	+8.935%	5	296	-27.603%
2026-04-17	29.9300	30.0500	28.6600	29.1000	-10.324%	20	296	-21.134%
2026-04-15	32.4500	32.4500	32.4500	32.4500	-19.479%	2	278	-29.276%
2026-04-09	40.3000	40.3000	40.3000	40.3000	+5.359%	4	278	-43.052%
2026-04-08	38.2500	38.2500	38.2500	38.2500	-9.037%	4	274	-40.000%
2026-04-02	42.0500	42.0500	42.0500	42.0500	-3.466%	1	279	-45.422%
2026-03-31	44.2500	44.2500	43.5600	43.5600	+0.484%	5	279	-47.314%
2026-03-30	43.4000	43.4000	43.3500	43.3500	+13.660%	2	274	-47.059%
2026-03-16	38.4500	38.4500	38.1400	38.1400	-2.004%	13	275	-39.827%
2026-02-17	38.9200	38.9200	38.9200	38.9200	+0.960%	1	267	-41.033%
2026-02-11	39.0300	39.0500	38.3800	38.5500	+13.249%	4	266	-40.467%
2026-02-10	33.5200	34.0400	33.5200	34.0400	-4.916%	2	263	-32.579%
2026-02-06	36.8100	36.8100	35.8000	35.8000	-10.073%	2	262	-35.894%
2026-02-05	39.8100	39.8100	39.8100	39.8100	+4.736%	1	262	-42.351%
2026-02-04	36.0600	38.0100	36.0600	38.0100	+12.256%	5	261	-39.621%
2026-02-03	33.8600	33.8600	33.8600	33.8600	+6.747%	1	260	-32.221%
2026-02-02	31.7400	31.7400	31.7200	31.7200	+23.424%	3	261	-27.648%
2026-01-30	25.7000	25.7000	25.7000	25.7000	-5.236%	1	264	-10.700%
2026-01-29	26.4500	27.1400	26.4500	27.1200	+10.020%	22	264	-15.376%
2026-01-27	24.6600	24.6600	24.6500	24.6500	+3.877%	2	245	-6.897%
2026-01-26	23.7300	23.7300	23.7300	23.7300	-2.225%	1	243	-3.287%
2026-01-21	24.2700	24.2700	24.2700	24.2700	-1.141%	1	244	-5.439%
2026-01-20	25.4700	25.4700	24.5000	24.5500	+1.029%	7	243	-6.517%
2026-01-16	24.5000	24.5000	24.2800	24.3000	+6.439%	5	236	-5.556%
2026-01-15	22.0500	22.8300	22.0500	22.8300	+7.032%	2	236	+0.526%
2026-01-14	21.3300	21.3300	21.3300	21.3300	-2.335%	1	234	+7.595%
2026-01-07	21.8400	21.8400	21.8400	21.8400	-9.378%	1	233	+5.082%
2026-01-02	24.1000	24.1000	24.1000	24.1000	+2.422%	1	233	-4.772%
2025-12-31	23.5300	23.5300	23.5300	23.5300	-4.737%	1	232	-2.465%
2025-12-15	23.9800	24.7000	23.9800	24.7000	+10.022%	2	232	-7.085%
2025-12-11	21.4500	22.4500	21.4500	22.4500	+7.674%	3	231	+2.227%
2025-12-05	20.8500	20.8500	20.8500	20.8500	-6.920%	1	228	+10.072%
2025-12-02	22.4000	22.4000	22.3500	22.4000	-5.485%	4	227	+2.455%
2025-12-01	23.7000	23.7000	23.7000	23.7000	-14.099%	1	227	-3.165%
2025-11-24	27.5900	27.5900	27.5900	27.5900	-11.143%	2	226	-16.818%
2025-11-21	30.5000	31.0500	30.5000	31.0500	+8.795%	5	227	-26.087%
2025-11-20	28.5000	28.5400	28.5000	28.5400	+7.092%	4	227	-19.587%
2025-11-19	25.8900	26.6500	25.8900	26.6500	-2.202%	2	224	-13.884%
2025-11-18	27.3500	27.3500	27.2500	27.2500	-0.256%	2	224	-15.780%
2025-11-17	27.2400	27.3200	27.2400	27.3200	+24.749%	3	223	-15.996%
2025-11-10	21.9000	21.9000	21.9000	21.9000	-6.689%	200	220	+4.795%
2025-11-07	23.4700	23.4700	23.4700	23.4700	+20.359%	5	20	-2.216%
2025-10-31	19.3300	19.5000	19.3300	19.5000	-1.664%	2	16	+17.692%
2025-10-29	19.5300	19.8300	19.5300	19.8300	+3.281%	2	16	+15.734%
2025-10-28	19.2100	19.4400	19.2000	19.2000	-1.031%	16	16	+19.531%
2025-10-27	18.8600	19.4000	18.8600	19.4000	-16.451%	16	3	+18.299%
2025-10-17	23.2200	23.2200	23.2200	23.2200	+5.786%	8	3	-1.163%
2025-10-16	21.9500	21.9500	21.9500	21.9500	+20.274%	8	11	+4.556%
2025-10-09	18.4000	18.4000	18.2500	18.2500	-1.882%	2	3	+25.753%
2025-10-06	18.6000	18.6000	18.6000	18.6000	+0.378%	1	2	+23.387%
2025-10-03	18.5300	18.5300	18.5300	18.5300	-3.439%	1	1	+23.853%
2025-09-30	19.1900	19.1900	19.1900	19.1900	0.000%	1	1	+19.594%