Dark

HOOD20270319P110
HOOD Mar 19 2027 110.00 Put (HOOD270319P00110000)
option OPRA

EOD

Aug 14, 2026

25.76-20.518%(-6.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.7600	25.7600	25.7600	25.7600	-20.518%	1	562	0.000%
2026-07-30	32.2400	32.4100	32.2400	32.4100	-0.062%	5	561	-20.518%
2026-07-28	32.5300	32.5500	32.4300	32.4300	+26.581%	25	562	-20.567%
2026-07-22	25.5500	25.6200	25.5500	25.6200	-8.172%	2	537	+0.546%
2026-07-20	27.8000	27.9000	27.7500	27.9000	-0.322%	15	537	-7.670%
2026-07-17	27.9900	27.9900	27.9900	27.9900	+18.002%	1	524	-7.967%
2026-07-08	23.7200	23.7200	23.7200	23.7200	+5.422%	14	525	+8.600%
2026-07-07	22.5000	22.5000	22.5000	22.5000	+2.693%	20	525	+14.489%
2026-07-06	22.1000	22.1000	21.9100	21.9100	-7.043%	11	519	+17.572%
2026-07-02	22.5100	23.5700	22.2600	23.5700	-13.821%	4	508	+9.291%
2026-06-30	27.3500	27.3500	27.3500	27.3500	-9.557%	1	508	-5.814%
2026-06-25	30.2400	30.2400	30.2400	30.2400	+13.641%	1	508	-14.815%
2026-06-23	26.4000	26.6100	26.4000	26.6100	+3.581%	4	507	-3.194%
2026-06-18	25.6900	25.6900	25.6900	25.6900	+1.985%	2	515	+0.272%
2026-06-17	25.4800	25.4800	24.5900	25.1900	-13.939%	15	515	+2.263%
2026-06-16	29.1500	29.2700	29.1500	29.2700	+2.235%	3	515	-11.992%
2026-06-15	28.7000	28.9600	28.4400	28.6300	-10.391%	242	512	-10.024%
2026-06-12	31.9500	31.9500	31.9500	31.9500	-8.321%	2	282	-19.374%
2026-06-11	34.8500	34.8500	34.8500	34.8500	-3.141%	2	282	-26.083%
2026-06-10	35.9800	35.9800	35.9800	35.9800	-7.148%	1	282	-28.405%
2026-06-05	38.7500	38.7500	38.7500	38.7500	+5.242%	1	282	-33.523%
2026-06-03	36.8200	36.8200	36.8200	36.8200	+1.265%	1	282	-30.038%
2026-05-28	36.3600	36.3600	36.3600	36.3600	-7.949%	1	281	-29.153%
2026-05-15	39.5000	39.5000	39.5000	39.5000	+4.194%	1	281	-34.785%
2026-05-14	37.9100	37.9100	37.9100	37.9100	-5.743%	2	281	-32.050%
2026-05-07	40.2200	40.2200	40.2200	40.2200	-5.918%	1	281	-35.952%
2026-04-29	43.4100	43.4100	42.7500	42.7500	+21.969%	2	280	-39.743%
2026-04-21	34.2500	35.0500	34.2000	35.0500	+6.697%	184	280	-26.505%
2026-04-17	32.8500	32.8500	32.8500	32.8500	-6.809%	1	117	-21.583%
2026-04-15	36.5500	36.5500	35.2500	35.2500	-15.569%	84	117	-26.922%
2026-04-08	40.0500	41.7500	40.0500	41.7500	-11.771%	3	134	-38.299%
2026-03-27	47.3200	47.3200	47.3200	47.3200	+12.080%	1	131	-45.562%
2026-03-25	42.2200	42.2200	42.2200	42.2200	-7.004%	1	131	-38.986%
2026-03-24	45.4000	45.4000	45.4000	45.4000	+6.199%	1	131	-43.260%
2026-03-19	42.7500	42.7500	42.7500	42.7500	+5.922%	20	131	-39.743%
2026-03-17	40.3600	40.3600	40.3600	40.3600	-5.258%	10	151	-36.174%
2026-03-16	42.6000	42.6000	42.6000	42.6000	+5.891%	1	145	-39.531%
2026-03-10	40.6500	40.6500	40.2300	40.2300	-2.045%	2	145	-35.968%
2026-03-06	41.0700	41.0700	41.0700	41.0700	+4.159%	1	145	-37.278%
2026-03-04	39.4300	39.4300	39.4300	39.4300	-11.174%	1	144	-34.669%
2026-02-17	44.3900	44.3900	44.3900	44.3900	+4.226%	2	143	-41.969%
2026-02-13	45.0000	45.0000	42.5800	42.5900	-7.211%	3	140	-39.516%
2026-02-12	45.9000	45.9000	45.9000	45.9000	+6.918%	1	140	-43.878%
2026-02-11	42.2500	42.9300	42.2500	42.9300	+6.394%	3	141	-39.995%
2026-02-04	40.3500	40.3500	40.3500	40.3500	+17.365%	1	140	-36.159%
2026-02-02	34.5000	34.5500	34.3800	34.3800	+14.715%	103	139	-25.073%
2026-01-29	30.0000	30.0000	29.9700	29.9700	+9.419%	3	62	-14.047%
2026-01-26	27.3900	27.3900	27.3900	27.3900	-2.004%	3	61	-5.951%
2026-01-21	27.9500	27.9500	27.9500	27.9500	-1.480%	1	58	-7.835%
2026-01-20	28.3700	28.3700	28.3700	28.3700	+4.880%	3	57	-9.200%
2026-01-16	26.6500	27.5900	26.6500	27.0500	+2.075%	5	55	-4.769%
2026-01-15	26.5000	26.5000	26.5000	26.5000	+7.418%	1	55	-2.792%
2026-01-08	24.6700	24.6700	24.6700	24.6700	-4.194%	1	54	+4.418%
2025-12-31	25.7500	25.7500	25.7500	25.7500	+5.102%	1	54	+0.039%
2025-12-24	24.5000	24.5000	24.5000	24.5000	-1.408%	1	53	+5.143%
2025-12-23	24.8500	24.8500	24.8500	24.8500	-7.172%	3	53	+3.662%
2025-12-15	26.7800	26.7800	26.7700	26.7700	+6.611%	2	50	-3.773%
2025-12-11	24.9000	25.1100	24.9000	25.1100	+13.363%	4	51	+2.589%
2025-12-08	22.2800	22.2800	22.1500	22.1500	+1.142%	2	51	+16.298%
2025-12-04	21.9000	21.9000	21.9000	21.9000	-5.440%	1	49	+17.626%
2025-12-03	23.6000	23.6000	23.1600	23.1600	-11.771%	94	49	+11.226%
2025-12-01	26.2500	26.2500	26.2500	26.2500	+5.975%	1	115	-1.867%
2025-11-28	24.7700	24.7700	24.7700	24.7700	+1.309%	1	114	+3.997%
2025-11-26	25.2900	25.2900	24.4500	24.4500	-24.746%	28	116	+5.358%
2025-11-21	31.4000	33.1000	31.4000	32.4900	+3.340%	5	116	-20.714%
2025-11-20	31.4400	31.4400	31.4400	31.4400	+8.041%	1	116	-18.066%
2025-11-18	29.7000	29.7000	29.1000	29.1000	+3.743%	2	116	-11.478%
2025-11-13	26.9000	28.0500	26.9000	28.0500	+7.885%	33	116	-8.164%
2025-11-07	27.1100	27.1500	26.0000	26.0000	+8.333%	10	119	-0.923%
2025-11-06	24.0000	24.0000	24.0000	24.0000	+10.803%	1	116	+7.333%
2025-10-31	21.4300	21.6600	21.4300	21.6600	-1.991%	2	115	+18.929%
2025-10-29	21.7100	22.1000	21.7100	22.1000	+2.410%	92	115	+16.561%
2025-10-28	21.3400	21.5800	21.3400	21.5800	+1.315%	2	25	+19.370%
2025-10-27	20.9200	21.3000	20.9200	21.3000	-18.609%	27	4	+20.939%
2025-10-22	26.1700	26.1700	26.1700	26.1700	+2.067%	8	4	-1.567%
2025-10-17	25.6400	25.6400	25.6400	25.6400	+8.598%	8	12	+0.468%
2025-10-13	23.6100	23.6100	23.6100	23.6100	+14.334%	2	4	+9.106%
2025-10-08	20.6500	20.6500	20.6500	20.6500	-3.279%	1	2	+24.746%
2025-10-07	21.3500	21.3500	21.3500	21.3500	-3.394%	1	2	+20.656%
2025-09-30	22.1000	22.1000	22.1000	22.1000	0.000%	1	1	+16.561%