Dark

HOOD20270319P50
HOOD Mar 19 2027 50.00 Put (HOOD270319P00050000)
option OPRA

EOD

Aug 20, 2026

1.65-7.821%(-0.14)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6500	1.6500	1.6500	1.6500	-7.821%	36	3,081	0.000%
2026-08-18	1.8000	1.8000	1.7900	1.7900	+8.485%	3	3,117	-7.821%
2026-08-17	1.6500	1.6500	1.6500	1.6500	-10.326%	1	3,119	0.000%
2026-08-14	1.7700	1.9100	1.7700	1.8400	+22.667%	40	3,120	-10.326%
2026-08-13	1.5000	1.5000	1.5000	1.5000	-26.829%	1	3,114	+10.000%
2026-08-12	1.9900	2.0500	1.9900	2.0500	-12.017%	2	3,115	-19.512%
2026-08-10	2.3300	2.3300	2.3300	2.3300	+0.866%	2	3,116	-29.185%
2026-08-07	2.3100	2.3100	2.3100	2.3100	-30.838%	1	3,116	-28.571%
2026-07-29	3.2300	3.3400	3.0600	3.3400	-3.188%	4	3,116	-50.599%
2026-07-28	3.4500	3.4500	3.4500	3.4500	+11.290%	10	3,118	-52.174%
2026-07-24	2.8800	3.1000	2.8800	3.1000	+15.242%	137	3,118	-46.774%
2026-07-20	2.6900	2.6900	2.6900	2.6900	+14.468%	2	3,118	-38.662%
2026-07-15	2.3500	2.3500	2.3500	2.3500	+3.070%	3	3,116	-29.787%
2026-07-10	2.2800	2.2800	2.2800	2.2800	+4.110%	3	3,114	-27.632%
2026-07-09	2.2700	2.2700	2.1900	2.1900	-4.783%	2	3,114	-24.658%
2026-07-07	2.2400	2.4000	2.2400	2.3000	+4.545%	3	3,113	-28.261%
2026-07-06	2.3900	2.3900	2.2000	2.2000	-9.836%	3	3,115	-25.000%
2026-07-02	2.3300	2.5800	2.3300	2.4400	-9.294%	60	3,128	-32.377%
2026-07-01	2.6900	2.6900	2.6900	2.6900	-10.333%	3	3,128	-38.662%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+3.806%	6	3,131	-45.000%
2026-06-29	2.9800	2.9800	2.8900	2.8900	-15.497%	7	3,137	-42.907%
2026-06-25	3.3800	3.5000	3.2900	3.4200	+11.039%	35	3,138	-51.754%
2026-06-24	3.1800	3.1900	2.9700	3.0800	+0.326%	38	3,138	-46.429%
2026-06-23	2.8800	3.0700	2.8500	3.0700	+3.716%	3	3,140	-46.254%
2026-06-22	2.9600	2.9600	2.9600	2.9600	+7.636%	1	3,140	-44.257%
2026-06-18	2.7500	2.8000	2.7500	2.7500	0.000%	10	3,149	-40.000%
2026-06-17	3.3100	3.3100	2.7500	2.7500	-12.698%	2	3,149	-40.000%
2026-06-16	3.1000	3.4000	3.1000	3.1500	-0.316%	37	3,149	-47.619%
2026-06-15	3.3000	3.3900	3.1600	3.1600	-17.922%	17	3,150	-47.785%
2026-06-12	4.0500	4.0500	3.8500	3.8500	-8.333%	12	3,155	-57.143%
2026-06-11	4.6000	4.6000	4.2000	4.2000	-3.002%	4	3,156	-60.714%
2026-06-10	4.6200	4.6200	4.3000	4.3300	-7.872%	52	3,158	-61.894%
2026-06-09	4.6000	4.7000	4.6000	4.7000	+2.174%	636	3,121	-64.894%
2026-06-08	4.7500	4.7500	4.6000	4.6000	-8.000%	2	2,671	-64.130%
2026-06-05	4.9500	5.0000	4.9500	5.0000	+4.167%	2	2,670	-67.000%
2026-06-03	4.8000	4.8000	4.8000	4.8000	+24.031%	1	2,669	-65.625%
2026-06-02	4.3000	4.3000	3.8700	3.8700	+0.519%	21	2,670	-57.364%
2026-05-29	4.0000	4.1500	3.7000	3.8500	-9.624%	399	2,670	-57.143%
2026-05-28	4.9700	4.9700	4.2600	4.2600	-16.471%	28	2,344	-61.268%
2026-05-27	4.9800	5.1000	4.9800	5.1000	-3.774%	5	2,349	-67.647%
2026-05-26	5.1000	5.3000	5.1000	5.3000	+2.913%	42	2,347	-68.868%
2026-05-22	5.3000	5.3000	5.1500	5.1500	-1.905%	18	2,307	-67.961%
2026-05-21	5.1700	5.2500	5.0800	5.2500	+2.941%	36	2,295	-68.571%
2026-05-20	5.2500	5.2500	5.1000	5.1000	-2.857%	16	2,295	-67.647%
2026-05-19	5.2500	5.2500	5.2500	5.2500	+2.941%	3	2,311	-68.571%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+5.372%	5	2,311	-67.647%
2026-05-14	4.7000	4.8500	4.6600	4.8400	-4.158%	10	2,311	-65.909%
2026-05-13	5.0500	5.0500	5.0500	5.0500	+1.000%	1	2,312	-67.327%
2026-05-12	5.3000	5.3000	5.0000	5.0000	-6.890%	2	2,312	-67.000%
2026-05-11	5.3600	5.3700	4.8000	5.3700	+3.269%	10	2,312	-69.274%
2026-05-08	5.5500	5.5500	5.2000	5.2000	-2.804%	9	2,315	-68.269%
2026-05-07	5.2500	5.3500	5.2500	5.3500	+7.000%	60	2,308	-69.159%
2026-05-06	5.3400	5.3400	5.0000	5.0000	-4.398%	15	2,306	-67.000%
2026-05-05	5.2000	5.3500	5.2000	5.2300	-1.321%	76	2,303	-68.451%
2026-05-04	5.4000	5.4100	5.3000	5.3000	-2.752%	8	2,293	-68.868%
2026-05-01	5.7000	5.7000	5.4500	5.4500	-9.167%	12	2,287	-69.725%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-2.439%	38	2,287	-72.500%
2026-04-29	6.3000	6.5000	6.0000	6.1500	+23.000%	63	2,258	-73.171%
2026-04-28	5.1000	5.1000	5.0000	5.0000	+2.459%	627	2,241	-67.000%
2026-04-27	4.9000	5.0000	4.8800	4.8800	-1.414%	238	1,935	-66.189%
2026-04-24	5.0500	5.0500	4.9000	4.9500	-1.980%	151	1,727	-66.667%
2026-04-23	4.7500	5.1000	4.7500	5.0500	+9.783%	235	1,595	-67.327%
2026-04-22	4.5500	4.6000	4.5500	4.6000	+6.977%	11	1,441	-64.130%
2026-04-21	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,429	-61.628%
2026-04-20	4.3500	4.3500	4.3000	4.3500	-1.136%	19	1,429	-62.069%
2026-04-17	4.5400	4.5400	4.3000	4.4000	-13.556%	11	1,420	-62.500%
2026-04-16	5.1900	5.1900	5.0000	5.0900	+1.800%	21	1,415	-67.583%
2026-04-15	5.8000	5.8000	5.0000	5.0000	-15.254%	15	1,406	-67.000%
2026-04-14	6.3800	6.3800	5.9000	5.9000	-19.728%	26	1,409	-72.034%
2026-04-13	7.2500	7.3500	7.2500	7.3500	+1.379%	5	1,404	-77.551%
2026-04-09	7.0700	7.2500	7.0700	7.2500	+7.407%	2	1,401	-77.241%
2026-04-08	6.3900	6.8000	6.3900	6.7500	-9.639%	64	1,401	-75.556%
2026-04-06	7.5000	7.5000	7.1700	7.4700	-5.323%	24	1,392	-77.912%
2026-04-02	8.0300	8.1700	7.8900	7.8900	+2.468%	6	1,393	-79.087%
2026-04-01	7.5200	7.7000	7.5200	7.7000	+0.522%	2	1,393	-78.571%
2026-03-31	8.5500	8.5500	7.6600	7.6600	-14.889%	2	1,393	-78.460%
2026-03-30	8.5600	9.0000	8.5600	9.0000	+5.882%	2	1,392	-81.667%
2026-03-27	8.4200	8.5000	8.1500	8.5000	+13.333%	58	1,391	-80.588%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,379	-78.000%
2026-03-25	6.8000	6.8000	6.7000	6.7000	-11.258%	2	1,379	-75.373%
2026-03-24	7.5000	7.6000	7.4600	7.5500	+11.852%	4	1,378	-78.146%
2026-03-23	6.7500	6.9000	6.7500	6.7500	-5.858%	31	1,377	-75.556%
2026-03-20	7.0000	7.1700	7.0000	7.1700	+0.986%	2	1,378	-76.987%
2026-03-19	7.1000	7.1000	7.1000	7.1000	+6.767%	1	1,378	-76.761%
2026-03-18	6.6500	6.7000	6.5000	6.6500	0.000%	652	1,377	-75.188%
2026-03-17	6.8000	6.8000	6.6500	6.6500	-6.338%	13	860	-75.188%
2026-03-16	7.1500	7.1500	7.1000	7.1000	-5.333%	22	853	-76.761%
2026-03-13	7.3000	7.5000	7.3000	7.5000	+8.696%	5	851	-78.000%
2026-03-12	7.0000	7.0000	6.9000	6.9000	+3.759%	15	848	-76.087%
2026-03-10	6.5500	6.6500	6.5500	6.6500	-6.338%	3	848	-75.188%
2026-03-09	7.1000	7.1000	7.1000	7.1000	+4.720%	1	846	-76.761%
2026-03-05	6.7800	6.7800	6.7800	6.7800	+5.938%	1	845	-75.664%
2026-03-04	6.4400	6.4400	6.4000	6.4000	-10.490%	6	845	-74.219%
2026-03-03	7.1500	7.1500	7.1500	7.1500	-4.027%	1	848	-76.923%
2026-03-02	7.4500	7.4500	7.4500	7.4500	+6.429%	10	848	-77.852%
2026-02-27	7.0000	7.0000	7.0000	7.0000	+0.430%	1	848	-76.429%
2026-02-25	7.4000	7.4000	6.9600	6.9700	-11.772%	8	844	-76.327%
2026-02-24	8.0500	8.3000	7.9000	7.9000	+10.490%	5	844	-79.114%
2026-02-20	7.2000	7.2000	7.1500	7.1500	-3.769%	72	841	-76.923%
2026-02-13	7.5000	7.5000	7.4300	7.4300	-11.548%	2	769	-77.793%
2026-02-12	7.5000	8.4000	7.5000	8.4000	+19.149%	9	769	-80.357%
2026-02-11	7.0000	7.3200	6.9200	7.0500	+17.500%	14	769	-76.596%
2026-02-10	6.0000	6.0000	6.0000	6.0000	+3.093%	354	764	-72.500%
2026-02-09	5.8200	5.8200	5.8200	5.8200	-14.412%	1	483	-71.649%
2026-02-06	6.8000	6.8000	6.7200	6.8000	-17.073%	9	483	-75.735%
2026-02-05	7.2000	8.2000	7.1000	8.2000	+17.143%	12	479	-79.878%
2026-02-04	6.2000	7.0000	6.2000	7.0000	+20.690%	9	477	-76.429%
2026-02-03	5.7500	5.8000	5.7500	5.8000	0.000%	478	475	-71.552%